Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2020-11-02 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $1.48 | $1.48 | 6,857,200 | — | — |
| 2022-12-29 | $1.17 | $1.17 | 6,497,600 | — | — |
| 2022-12-28 | $1.08 | $1.08 | 1,836,900 | — | — |
| 2022-12-27 | $1.13 | $1.13 | 2,247,900 | — | — |
| 2022-12-23 | $1.08 | $1.08 | 1,220,200 | — | — |
| 2022-12-22 | $1.05 | $1.05 | 2,944,000 | — | — |
| 2022-12-21 | $1.10 | $1.10 | 887,800 | — | — |
| 2022-12-20 | $1.08 | $1.08 | 1,389,600 | — | — |
| 2022-12-19 | $1.08 | $1.08 | 1,082,200 | — | — |
| 2022-12-16 | $1.15 | $1.15 | 1,856,300 | — | — |
| 2022-12-15 | $1.08 | $1.08 | 3,458,700 | — | — |
| 2022-12-14 | $1.08 | $1.08 | 3,861,500 | — | — |
| 2022-12-13 | $0.99 | $0.99 | 1,762,700 | — | — |
| 2022-12-12 | $0.97 | $0.97 | 3,388,800 | — | — |
| 2022-12-09 | $1.03 | $1.03 | 2,670,600 | — | — |
| 2022-12-08 | $1.13 | $1.13 | 2,617,500 | — | — |
| 2022-12-07 | $1.15 | $1.15 | 2,112,800 | — | — |
| 2022-12-06 | $1.08 | $1.08 | 3,965,200 | — | — |
| 2022-12-05 | $1.15 | $1.15 | 6,998,900 | — | — |
| 2022-12-02 | $1.15 | $1.15 | 20,705,700 | — | — |
| 2022-12-01 | $1.04 | $1.04 | 1,126,100 | — | — |
| 2022-11-30 | $1.06 | $1.06 | 1,794,200 | — | — |
| 2022-11-29 | $1.03 | $1.03 | 921,700 | — | — |
| 2022-11-28 | $1.04 | $1.04 | 849,900 | — | — |
| 2022-11-25 | $1.08 | $1.08 | 463,000 | — | — |
| 2022-11-23 | $1.06 | $1.06 | 867,600 | — | — |
| 2022-11-22 | $1.06 | $1.06 | 830,400 | — | — |
| 2022-11-21 | $1.05 | $1.05 | 1,710,300 | — | — |
| 2022-11-18 | $1.11 | $1.11 | 1,300,100 | — | — |
| 2022-11-17 | $1.16 | $1.16 | 1,493,200 | — | — |
| 2022-11-16 | $1.21 | $1.21 | 1,284,000 | — | — |
| 2022-11-15 | $1.32 | $1.32 | 2,096,800 | — | — |
| 2022-11-14 | $1.18 | $1.18 | 1,605,800 | — | — |
| 2022-11-11 | $1.20 | $1.20 | 1,530,500 | — | — |
| 2022-11-10 | $1.29 | $1.29 | 2,120,600 | — | — |
| 2022-11-09 | $1.17 | $1.17 | 1,367,500 | — | — |
| 2022-11-08 | $1.27 | $1.27 | 4,719,400 | — | — |
| 2022-11-07 | $1.63 | $1.63 | 1,168,400 | — | — |
| 2022-11-04 | $1.53 | $1.53 | 1,156,700 | — | — |
| 2022-11-03 | $1.46 | $1.46 | 746,000 | — | — |
| 2022-11-02 | $1.47 | $1.47 | 559,300 | — | — |
| 2022-11-01 | $1.56 | $1.56 | 787,100 | — | — |
| 2022-10-31 | $1.55 | $1.55 | 1,216,800 | — | — |
| 2022-10-28 | $1.42 | $1.42 | 854,700 | — | — |
| 2022-10-27 | $1.46 | $1.46 | 657,900 | — | — |
| 2022-10-26 | $1.49 | $1.49 | 1,469,600 | — | — |
| 2022-10-25 | $1.54 | $1.54 | 1,731,600 | — | — |
| 2022-10-24 | $1.39 | $1.39 | 1,994,800 | — | — |
| 2022-10-21 | $1.43 | $1.43 | 1,310,400 | — | — |
| 2022-10-20 | $1.43 | $1.43 | 1,111,900 | — | — |
| 2022-10-19 | $1.62 | $1.62 | 2,832,400 | — | — |
| 2022-10-18 | $1.48 | $1.48 | 777,400 | — | — |
| 2022-10-17 | $1.42 | $1.42 | 662,800 | — | — |
| 2022-10-14 | $1.38 | $1.38 | 658,800 | — | — |
| 2022-10-13 | $1.44 | $1.44 | 1,082,600 | — | — |
| 2022-10-12 | $1.40 | $1.40 | 841,000 | — | — |
| 2022-10-11 | $1.45 | $1.45 | 1,412,300 | — | — |
| 2022-10-10 | $1.51 | $1.51 | 2,227,500 | — | — |
| 2022-10-07 | $1.67 | $1.67 | 1,004,900 | — | — |
| 2022-10-06 | $1.80 | $1.80 | 1,024,200 | — | — |
| 2022-10-05 | $1.88 | $1.88 | 777,500 | — | — |
| 2022-10-04 | $1.93 | $1.93 | 1,669,500 | — | — |
| 2022-10-03 | $1.74 | $1.74 | 681,900 | — | — |
| 2022-09-30 | $1.67 | $1.67 | 1,392,200 | — | — |
| 2022-09-29 | $1.67 | $1.67 | 2,427,500 | — | — |
| 2022-09-28 | $1.78 | $1.78 | 1,892,200 | — | — |
| 2022-09-27 | $1.65 | $1.65 | 940,200 | — | — |
| 2022-09-26 | $1.64 | $1.64 | 2,417,900 | — | — |
| 2022-09-23 | $1.78 | $1.78 | 1,640,500 | — | — |
| 2022-09-22 | $1.91 | $1.91 | 2,972,000 | — | — |
| 2022-09-21 | $2.09 | $2.09 | 2,298,900 | — | — |
| 2022-09-20 | $2.03 | $2.03 | 2,423,100 | — | — |
| 2022-09-19 | $2.24 | $2.24 | 3,770,200 | — | — |
| 2022-09-16 | $2.34 | $2.34 | 5,012,800 | — | — |
| 2022-09-15 | $2.48 | $2.48 | 9,727,200 | — | — |
| 2022-09-14 | $2.50 | $2.50 | 27,720,100 | — | — |
| 2022-09-13 | $2.18 | $2.18 | 2,943,100 | — | — |
| 2022-09-12 | $2.22 | $2.22 | 1,519,500 | — | — |
| 2022-09-09 | $2.33 | $2.33 | 2,688,300 | — | — |
| 2022-09-08 | $2.17 | $2.17 | 1,143,800 | — | — |
| 2022-09-07 | $2.09 | $2.09 | 1,133,600 | — | — |
| 2022-09-06 | $1.88 | $1.88 | 717,500 | — | — |
| 2022-09-02 | $1.88 | $1.88 | 856,100 | — | — |
| 2022-09-01 | $1.94 | $1.94 | 1,481,400 | — | — |
| 2022-08-31 | $2.06 | $2.06 | 763,700 | — | — |
| 2022-08-30 | $2.01 | $2.01 | 1,054,900 | — | — |
| 2022-08-29 | $2.08 | $2.08 | 902,000 | — | — |
| 2022-08-26 | $2.11 | $2.11 | 1,423,100 | — | — |
| 2022-08-25 | $2.27 | $2.27 | 1,956,200 | — | — |
| 2022-08-24 | $2.18 | $2.18 | 2,113,200 | — | — |
| 2022-08-23 | $2.01 | $2.01 | 1,389,900 | — | — |
| 2022-08-22 | $2.06 | $2.06 | 1,999,300 | — | — |
| 2022-08-19 | $1.87 | $1.87 | 1,154,700 | — | — |
| 2022-08-18 | $2.06 | $2.06 | 2,526,100 | — | — |
| 2022-08-17 | $1.88 | $1.88 | 2,154,100 | — | — |
| 2022-08-16 | $1.96 | $1.96 | 4,805,900 | — | — |
| 2022-08-15 | $2.31 | $2.31 | 2,533,500 | — | — |
| 2022-08-12 | $2.57 | $2.57 | 2,595,900 | — | — |
| 2022-08-11 | $2.33 | $2.33 | 3,524,800 | — | — |
| 2022-08-10 | $2.68 | $2.68 | 2,186,100 | — | — |
| 2022-08-09 | $2.77 | $2.77 | 2,138,500 | — | — |
| 2022-08-08 | $3.04 | $3.04 | 2,353,200 | — | — |
| 2022-08-05 | $3.11 | $3.11 | 3,630,400 | — | — |
| 2022-08-04 | $2.65 | $2.65 | 2,182,000 | — | — |
| 2022-08-03 | $2.65 | $2.65 | 2,476,700 | — | — |
| 2022-08-02 | $2.70 | $2.70 | 4,596,600 | — | — |
| 2022-08-01 | $3.04 | $3.04 | 4,596,400 | — | — |
| 2022-07-29 | $3.17 | $3.17 | 6,331,100 | — | — |
| 2022-07-28 | $2.69 | $2.69 | 2,968,700 | — | — |
| 2022-07-27 | $2.40 | $2.40 | 2,295,400 | — | — |
| 2022-07-26 | $2.10 | $2.10 | 1,309,900 | — | — |
| 2022-07-25 | $2.17 | $2.17 | 2,422,400 | — | — |
| 2022-07-22 | $2.34 | $2.34 | 3,256,500 | — | — |
| 2022-07-21 | $2.90 | $2.90 | 2,252,000 | — | — |
| 2022-07-20 | $2.94 | $2.94 | 5,226,300 | — | — |
| 2022-07-19 | $2.65 | $2.65 | 11,472,700 | — | — |
| 2022-07-18 | $2.08 | $2.08 | 1,297,900 | — | — |
| 2022-07-15 | $1.97 | $1.97 | 1,145,300 | — | — |
| 2022-07-14 | $2.04 | $2.04 | 1,877,100 | — | — |
| 2022-07-13 | $2.19 | $2.19 | 3,156,400 | — | — |
| 2022-07-12 | $2.13 | $2.13 | 3,757,500 | — | — |
| 2022-07-11 | $1.79 | $1.79 | 3,219,700 | — | — |
| 2022-07-08 | $1.78 | $1.78 | 4,311,300 | — | — |
| 2022-07-07 | $1.56 | $1.56 | 4,857,000 | — | — |
| 2022-07-06 | $1.43 | $1.43 | 48,263,900 | — | — |
| 2022-07-05 | $1.26 | $1.26 | 931,800 | — | — |
| 2022-07-01 | $1.19 | $1.19 | 608,900 | — | — |
| 2022-06-30 | $1.21 | $1.21 | 920,100 | — | — |
| 2022-06-29 | $1.29 | $1.29 | 1,368,900 | — | — |
| 2022-06-28 | $1.39 | $1.39 | 924,500 | — | — |
| 2022-06-27 | $1.46 | $1.46 | 907,500 | — | — |
| 2022-06-24 | $1.43 | $1.43 | 6,047,600 | — | — |
| 2022-06-23 | $1.43 | $1.43 | 1,722,500 | — | — |
| 2022-06-22 | $1.40 | $1.40 | 974,700 | — | — |
| 2022-06-21 | $1.45 | $1.45 | 1,223,300 | — | — |
| 2022-06-17 | $1.42 | $1.42 | 2,894,500 | — | — |
| 2022-06-16 | $1.34 | $1.34 | 2,601,600 | — | — |
| 2022-06-15 | $1.59 | $1.59 | 1,482,700 | — | — |
| 2022-06-14 | $1.58 | $1.58 | 2,395,200 | — | — |
| 2022-06-13 | $1.78 | $1.78 | 2,240,300 | — | — |
| 2022-06-10 | $1.91 | $1.91 | 1,854,000 | — | — |
| 2022-06-09 | $2.08 | $2.08 | 2,199,200 | — | — |
| 2022-06-08 | $2.15 | $2.15 | 3,674,700 | — | — |
| 2022-06-07 | $1.80 | $1.80 | 3,602,100 | — | — |
| 2022-06-06 | $1.88 | $1.88 | 3,493,900 | — | — |
| 2022-06-03 | $1.60 | $1.60 | 2,119,100 | — | — |
| 2022-06-02 | $1.46 | $1.46 | 3,160,500 | — | — |
| 2022-06-01 | $1.25 | $1.25 | 1,869,800 | — | — |
| 2022-05-31 | $1.38 | $1.38 | 3,354,000 | — | — |
| 2022-05-27 | $1.50 | $1.50 | 2,804,200 | — | — |
| 2022-05-26 | $1.38 | $1.38 | 2,777,200 | — | — |
| 2022-05-25 | $1.24 | $1.24 | 3,894,000 | — | — |
| 2022-05-24 | $1.14 | $1.14 | 2,889,700 | — | — |
| 2022-05-23 | $1.16 | $1.16 | 4,225,300 | — | — |
| 2022-05-20 | $1.12 | $1.12 | 9,338,400 | — | — |
| 2022-05-19 | $1.18 | $1.18 | 6,340,900 | — | — |
| 2022-05-18 | $1.42 | $1.42 | 8,813,900 | — | — |
| 2022-05-17 | $1.90 | $1.90 | 38,511,600 | — | — |
| 2022-05-16 | $1.34 | $1.34 | 2,310,900 | — | — |
| 2022-05-13 | $1.40 | $1.40 | 3,462,900 | — | — |
| 2022-05-12 | $1.37 | $1.37 | 1,686,600 | — | — |
| 2022-05-11 | $1.38 | $1.38 | 2,028,100 | — | — |
| 2022-05-10 | $1.63 | $1.63 | 2,544,800 | — | — |
| 2022-05-09 | $1.91 | $1.91 | 1,085,800 | — | — |
| 2022-05-06 | $2.09 | $2.09 | 1,123,800 | — | — |
| 2022-05-05 | $2.12 | $2.12 | 1,382,200 | — | — |
| 2022-05-04 | $2.54 | $2.54 | 2,377,200 | — | — |
| 2022-05-03 | $2.16 | $2.16 | 1,040,300 | — | — |
| 2022-05-02 | $2.13 | $2.13 | 1,259,500 | — | — |
| 2022-04-29 | $2.12 | $2.12 | 1,523,900 | — | — |
| 2022-04-28 | $2.28 | $2.28 | 1,042,300 | — | — |
| 2022-04-27 | $2.15 | $2.15 | 896,400 | — | — |
| 2022-04-26 | $2.23 | $2.23 | 991,900 | — | — |
| 2022-04-25 | $2.46 | $2.46 | 1,107,400 | — | — |
| 2022-04-22 | $2.40 | $2.40 | 1,033,900 | — | — |
| 2022-04-21 | $2.47 | $2.47 | 1,150,400 | — | — |
| 2022-04-20 | $2.55 | $2.55 | 1,164,300 | — | — |
| 2022-04-19 | $2.77 | $2.77 | 1,228,600 | — | — |
| 2022-04-18 | $2.84 | $2.84 | 967,100 | — | — |
| 2022-04-14 | $2.94 | $2.94 | 938,100 | — | — |
| 2022-04-13 | $3.19 | $3.19 | 891,600 | — | — |
| 2022-04-12 | $3.23 | $3.23 | 841,500 | — | — |
| 2022-04-11 | $3.32 | $3.32 | 841,400 | — | — |
| 2022-04-08 | $3.61 | $3.61 | 750,300 | — | — |
| 2022-04-07 | $3.81 | $3.81 | 915,000 | — | — |
| 2022-04-06 | $3.91 | $3.91 | 1,236,200 | — | — |
| 2022-04-05 | $4.17 | $4.17 | 936,100 | — | — |
| 2022-04-04 | $4.30 | $4.30 | 986,800 | — | — |
| 2022-04-01 | $4.01 | $4.01 | 1,012,400 | — | — |
| 2022-03-31 | $4.18 | $4.18 | 1,499,500 | — | — |
| 2022-03-30 | $4.21 | $4.21 | 3,682,000 | — | — |
| 2022-03-29 | $4.10 | $4.10 | 1,109,100 | — | — |
| 2022-03-28 | $4.04 | $4.04 | 1,472,300 | — | — |
| 2022-03-25 | $4.36 | $4.36 | 1,703,200 | — | — |
| 2022-03-24 | $4.61 | $4.61 | 2,568,500 | — | — |
| 2022-03-23 | $4.34 | $4.34 | 2,692,800 | — | — |
| 2022-03-22 | $4.68 | $4.68 | 2,416,200 | — | — |
| 2022-03-21 | $4.06 | $4.06 | 1,463,500 | — | — |
| 2022-03-18 | $4.11 | $4.11 | 3,810,000 | — | — |
| 2022-03-17 | $3.84 | $3.84 | 3,402,800 | — | — |
| 2022-03-16 | $3.04 | $3.04 | 1,391,200 | — | — |
| 2022-03-15 | $2.96 | $2.96 | 1,178,600 | — | — |
| 2022-03-14 | $2.86 | $2.86 | 1,742,100 | — | — |
| 2022-03-11 | $3.14 | $3.14 | 1,719,000 | — | — |
| 2022-03-10 | $3.69 | $3.69 | 4,401,800 | — | — |
| 2022-03-09 | $3.40 | $3.40 | 17,274,200 | — | — |
| 2022-03-08 | $3.38 | $3.38 | 5,079,300 | — | — |
| 2022-03-07 | $2.97 | $2.97 | 3,076,800 | — | — |
| 2022-03-04 | $3.37 | $3.37 | 5,871,300 | — | — |
| 2022-03-03 | $3.12 | $3.12 | 23,775,800 | — | — |
| 2022-03-02 | $2.62 | $2.62 | 937,800 | — | — |
| 2022-03-01 | $2.72 | $2.72 | 1,313,100 | — | — |
| 2022-02-28 | $2.90 | $2.90 | 1,261,000 | — | — |
| 2022-02-25 | $3.10 | $3.10 | 1,476,600 | — | — |
| 2022-02-24 | $3.12 | $3.12 | 799,800 | — | — |
| 2022-02-23 | $2.83 | $2.83 | 553,400 | — | — |
| 2022-02-22 | $2.95 | $2.95 | 445,600 | — | — |
| 2022-02-18 | $3.09 | $3.09 | 440,100 | — | — |
| 2022-02-17 | $3.28 | $3.28 | 396,600 | — | — |
| 2022-02-16 | $3.39 | $3.39 | 469,400 | — | — |
| 2022-02-15 | $3.28 | $3.28 | 452,500 | — | — |
| 2022-02-14 | $3.07 | $3.07 | 442,100 | — | — |
| 2022-02-11 | $3.11 | $3.11 | 670,000 | — | — |
| 2022-02-10 | $3.40 | $3.40 | 532,300 | — | — |
| 2022-02-09 | $3.46 | $3.46 | 1,236,100 | — | — |
| 2022-02-08 | $3.42 | $3.42 | 704,300 | — | — |
| 2022-02-07 | $3.32 | $3.32 | 539,500 | — | — |
| 2022-02-04 | $3.39 | $3.39 | 261,200 | — | — |
| 2022-02-03 | $3.43 | $3.43 | 477,000 | — | — |
| 2022-02-02 | $3.75 | $3.75 | 345,300 | — | — |
| 2022-02-01 | $4.11 | $4.11 | 622,200 | — | — |
| 2022-01-31 | $4.14 | $4.14 | 765,900 | — | — |
| 2022-01-28 | $3.71 | $3.71 | 724,400 | — | — |
| 2022-01-27 | $3.74 | $3.74 | 1,068,400 | — | — |
| 2022-01-26 | $4.23 | $4.23 | 519,100 | — | — |
| 2022-01-25 | $4.45 | $4.45 | 585,100 | — | — |
| 2022-01-24 | $4.59 | $4.59 | 577,300 | — | — |
| 2022-01-21 | $4.56 | $4.56 | 696,500 | — | — |
| 2022-01-20 | $4.70 | $4.70 | 604,700 | — | — |
| 2022-01-19 | $5.02 | $5.02 | 716,600 | — | — |
| 2022-01-18 | $5.25 | $5.25 | 760,400 | — | — |
| 2022-01-14 | $5.69 | $5.69 | 410,100 | — | — |
| 2022-01-13 | $5.91 | $5.91 | 399,000 | — | — |
| 2022-01-12 | $6.25 | $6.25 | 297,900 | — | — |
| 2022-01-11 | $6.38 | $6.38 | 543,600 | — | — |
| 2022-01-10 | $6.09 | $6.09 | 652,600 | — | — |
| 2022-01-07 | $6.51 | $6.51 | 391,800 | — | — |
| 2022-01-06 | $6.58 | $6.58 | 504,100 | — | — |
| 2022-01-05 | $6.87 | $6.87 | 367,800 | — | — |
| 2022-01-04 | $7.06 | $7.06 | 844,000 | — | — |
| 2022-01-03 | $7.60 | $7.60 | 412,800 | — | — |