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
- 2011-02-02 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 | $1.44 | $1.44 | 909,400 | — | — |
| 2022-12-29 | $1.44 | $1.44 | 804,700 | — | — |
| 2022-12-28 | $1.43 | $1.43 | 583,300 | — | — |
| 2022-12-27 | $1.50 | $1.50 | 946,200 | — | — |
| 2022-12-23 | $1.59 | $1.59 | 582,000 | — | — |
| 2022-12-22 | $1.61 | $1.61 | 1,092,800 | — | — |
| 2022-12-21 | $1.73 | $1.73 | 595,200 | — | — |
| 2022-12-20 | $1.77 | $1.77 | 625,900 | — | — |
| 2022-12-19 | $1.76 | $1.76 | 1,026,000 | — | — |
| 2022-12-16 | $1.89 | $1.89 | 1,733,600 | — | — |
| 2022-12-15 | $1.86 | $1.86 | 494,100 | — | — |
| 2022-12-14 | $1.99 | $1.99 | 893,600 | — | — |
| 2022-12-13 | $1.95 | $1.95 | 1,011,600 | — | — |
| 2022-12-12 | $1.90 | $1.90 | 546,100 | — | — |
| 2022-12-09 | $1.92 | $1.92 | 420,200 | — | — |
| 2022-12-08 | $1.91 | $1.91 | 595,600 | — | — |
| 2022-12-07 | $1.86 | $1.86 | 666,300 | — | — |
| 2022-12-06 | $1.93 | $1.93 | 1,060,600 | — | — |
| 2022-12-05 | $2.04 | $2.04 | 624,400 | — | — |
| 2022-12-02 | $2.22 | $2.22 | 946,500 | — | — |
| 2022-12-01 | $2.21 | $2.21 | 1,120,100 | — | — |
| 2022-11-30 | $2.11 | $2.11 | 1,431,900 | — | — |
| 2022-11-29 | $2.01 | $2.01 | 1,085,500 | — | — |
| 2022-11-28 | $2.02 | $2.02 | 1,332,400 | — | — |
| 2022-11-25 | $2.13 | $2.13 | 511,900 | — | — |
| 2022-11-23 | $2.14 | $2.14 | 1,288,500 | — | — |
| 2022-11-22 | $2.12 | $2.12 | 1,103,800 | — | — |
| 2022-11-21 | $2.00 | $2.00 | 1,543,800 | — | — |
| 2022-11-18 | $2.24 | $2.24 | 1,306,400 | — | — |
| 2022-11-17 | $2.36 | $2.36 | 1,307,400 | — | — |
| 2022-11-16 | $2.35 | $2.35 | 1,291,700 | — | — |
| 2022-11-15 | $2.55 | $2.55 | 1,496,500 | — | — |
| 2022-11-14 | $2.47 | $2.47 | 1,204,200 | — | — |
| 2022-11-11 | $2.63 | $2.63 | 2,330,800 | — | — |
| 2022-11-10 | $2.44 | $2.44 | 2,102,500 | — | — |
| 2022-11-09 | $2.29 | $2.29 | 2,613,400 | — | — |
| 2022-11-08 | $2.56 | $2.56 | 2,874,500 | — | — |
| 2022-11-07 | $2.72 | $2.72 | 1,833,000 | — | — |
| 2022-11-04 | $2.86 | $2.86 | 1,385,700 | — | — |
| 2022-11-03 | $2.81 | $2.81 | 1,354,600 | — | — |
| 2022-11-02 | $2.95 | $2.95 | 1,451,600 | — | — |
| 2022-11-01 | $3.08 | $3.08 | 1,139,300 | — | — |
| 2022-10-31 | $3.09 | $3.09 | 4,526,200 | — | — |
| 2022-10-28 | $3.38 | $3.38 | 1,101,300 | — | — |
| 2022-10-27 | $3.31 | $3.31 | 987,500 | — | — |
| 2022-10-26 | $3.36 | $3.36 | 1,423,200 | — | — |
| 2022-10-25 | $3.51 | $3.51 | 1,142,400 | — | — |
| 2022-10-24 | $3.13 | $3.13 | 653,000 | — | — |
| 2022-10-21 | $3.12 | $3.12 | 783,000 | — | — |
| 2022-10-20 | $3.03 | $3.03 | 513,000 | — | — |
| 2022-10-19 | $3.14 | $3.14 | 361,800 | — | — |
| 2022-10-18 | $3.20 | $3.20 | 561,200 | — | — |
| 2022-10-17 | $3.31 | $3.31 | 601,100 | — | — |
| 2022-10-14 | $3.20 | $3.20 | 487,600 | — | — |
| 2022-10-13 | $3.38 | $3.38 | 890,600 | — | — |
| 2022-10-12 | $3.31 | $3.31 | 554,500 | — | — |
| 2022-10-11 | $3.39 | $3.39 | 491,000 | — | — |
| 2022-10-10 | $3.49 | $3.49 | 623,300 | — | — |
| 2022-10-07 | $3.76 | $3.76 | 579,500 | — | — |
| 2022-10-06 | $4.00 | $4.00 | 504,400 | — | — |
| 2022-10-05 | $4.07 | $4.07 | 558,800 | — | — |
| 2022-10-04 | $4.03 | $4.03 | 673,500 | — | — |
| 2022-10-03 | $3.87 | $3.87 | 681,200 | — | — |
| 2022-09-30 | $3.76 | $3.76 | 820,700 | — | — |
| 2022-09-29 | $3.89 | $3.89 | 463,800 | — | — |
| 2022-09-28 | $4.03 | $4.03 | 1,088,500 | — | — |
| 2022-09-27 | $3.72 | $3.72 | 1,037,700 | — | — |
| 2022-09-26 | $3.61 | $3.61 | 926,000 | — | — |
| 2022-09-23 | $3.75 | $3.75 | 970,200 | — | — |
| 2022-09-22 | $3.97 | $3.97 | 819,600 | — | — |
| 2022-09-21 | $4.18 | $4.18 | 929,300 | — | — |
| 2022-09-20 | $4.13 | $4.13 | 656,500 | — | — |
| 2022-09-19 | $4.27 | $4.27 | 1,001,900 | — | — |
| 2022-09-16 | $4.23 | $4.23 | 1,289,000 | — | — |
| 2022-09-15 | $4.50 | $4.50 | 1,283,400 | — | — |
| 2022-09-14 | $4.54 | $4.54 | 460,700 | — | — |
| 2022-09-13 | $4.55 | $4.55 | 1,394,000 | — | — |
| 2022-09-12 | $5.12 | $5.12 | 1,273,000 | — | — |
| 2022-09-09 | $5.11 | $5.11 | 1,328,700 | — | — |
| 2022-09-08 | $4.62 | $4.62 | 1,068,600 | — | — |
| 2022-09-07 | $4.32 | $4.32 | 988,000 | — | — |
| 2022-09-06 | $4.26 | $4.26 | 1,456,500 | — | — |
| 2022-09-02 | $4.79 | $4.79 | 968,800 | — | — |
| 2022-09-01 | $4.85 | $4.85 | 841,300 | — | — |
| 2022-08-31 | $5.09 | $5.09 | 1,110,100 | — | — |
| 2022-08-30 | $4.89 | $4.89 | 1,869,400 | — | — |
| 2022-08-29 | $4.76 | $4.76 | 1,430,400 | — | — |
| 2022-08-26 | $4.33 | $4.33 | 1,929,400 | — | — |
| 2022-08-25 | $4.89 | $4.89 | 1,952,100 | — | — |
| 2022-08-24 | $5.10 | $5.10 | 1,680,500 | — | — |
| 2022-08-23 | $5.46 | $5.46 | 1,591,100 | — | — |
| 2022-08-22 | $4.93 | $4.93 | 1,335,300 | — | — |
| 2022-08-19 | $5.32 | $5.32 | 2,205,100 | — | — |
| 2022-08-18 | $6.32 | $6.32 | 1,356,600 | — | — |
| 2022-08-17 | $6.21 | $6.21 | 2,435,800 | — | — |
| 2022-08-16 | $6.73 | $6.73 | 1,660,100 | — | — |
| 2022-08-15 | $7.28 | $7.28 | 2,252,800 | — | — |
| 2022-08-12 | $7.18 | $7.18 | 1,850,000 | — | — |
| 2022-08-11 | $6.31 | $6.31 | 2,737,400 | — | — |
| 2022-08-10 | $6.06 | $6.06 | 2,296,400 | — | — |
| 2022-08-09 | $5.50 | $5.50 | 1,434,900 | — | — |
| 2022-08-08 | $5.53 | $5.53 | 1,978,200 | — | — |
| 2022-08-05 | $5.03 | $5.03 | 1,450,300 | — | — |
| 2022-08-04 | $4.92 | $4.92 | 1,684,000 | — | — |
| 2022-08-03 | $5.02 | $5.02 | 1,482,100 | — | — |
| 2022-08-02 | $4.85 | $4.85 | 2,118,100 | — | — |
| 2022-08-01 | $4.55 | $4.55 | 1,816,000 | — | — |
| 2022-07-29 | $4.51 | $4.51 | 5,722,700 | — | — |
| 2022-07-28 | $4.16 | $4.16 | 2,425,100 | — | — |
| 2022-07-27 | $3.91 | $3.91 | 1,787,400 | — | — |
| 2022-07-26 | $3.41 | $3.41 | 1,461,500 | — | — |
| 2022-07-25 | $3.66 | $3.66 | 1,666,800 | — | — |
| 2022-07-22 | $3.93 | $3.93 | 2,088,300 | — | — |
| 2022-07-21 | $4.45 | $4.45 | 1,820,000 | — | — |
| 2022-07-20 | $4.32 | $4.32 | 3,573,500 | — | — |
| 2022-07-19 | $4.01 | $4.01 | 2,128,500 | — | — |
| 2022-07-18 | $3.70 | $3.70 | 3,402,600 | — | — |
| 2022-07-15 | $3.53 | $3.53 | 1,465,800 | — | — |
| 2022-07-14 | $3.24 | $3.24 | 1,067,400 | — | — |
| 2022-07-13 | $3.21 | $3.21 | 1,323,800 | — | — |
| 2022-07-12 | $3.15 | $3.15 | 1,237,600 | — | — |
| 2022-07-11 | $3.26 | $3.26 | 1,356,300 | — | — |
| 2022-07-08 | $3.62 | $3.62 | 2,724,900 | — | — |
| 2022-07-07 | $3.64 | $3.64 | 2,227,100 | — | — |
| 2022-07-06 | $3.23 | $3.23 | 1,210,600 | — | — |
| 2022-07-05 | $3.37 | $3.37 | 2,417,500 | — | — |
| 2022-07-01 | $3.11 | $3.11 | 1,043,900 | — | — |
| 2022-06-30 | $2.99 | $2.99 | 1,893,300 | — | — |
| 2022-06-29 | $3.11 | $3.11 | 1,472,600 | — | — |
| 2022-06-28 | $3.16 | $3.16 | 1,612,000 | — | — |
| 2022-06-27 | $3.44 | $3.44 | 1,520,100 | — | — |
| 2022-06-24 | $3.57 | $3.57 | 2,064,000 | — | — |
| 2022-06-23 | $3.23 | $3.23 | 1,649,400 | — | — |
| 2022-06-22 | $3.00 | $3.00 | 1,402,900 | — | — |
| 2022-06-21 | $3.08 | $3.08 | 2,386,200 | — | — |
| 2022-06-17 | $2.94 | $2.94 | 2,104,000 | — | — |
| 2022-06-16 | $2.89 | $2.89 | 2,118,800 | — | — |
| 2022-06-15 | $3.10 | $3.10 | 3,509,100 | — | — |
| 2022-06-14 | $3.02 | $3.02 | 2,690,500 | — | — |
| 2022-06-13 | $2.92 | $2.92 | 3,573,300 | — | — |
| 2022-06-10 | $3.39 | $3.39 | 1,805,600 | — | — |
| 2022-06-09 | $3.57 | $3.57 | 1,841,100 | — | — |
| 2022-06-08 | $3.91 | $3.91 | 1,702,300 | — | — |
| 2022-06-07 | $4.08 | $4.08 | 2,441,700 | — | — |
| 2022-06-06 | $4.14 | $4.14 | 1,716,700 | — | — |
| 2022-06-03 | $4.24 | $4.24 | 1,646,500 | — | — |
| 2022-06-02 | $4.18 | $4.18 | 2,056,600 | — | — |
| 2022-06-01 | $3.99 | $3.99 | 2,485,600 | — | — |
| 2022-05-31 | $4.39 | $4.39 | 3,571,000 | — | — |
| 2022-05-27 | $3.98 | $3.98 | 2,033,400 | — | — |
| 2022-05-26 | $3.78 | $3.78 | 2,489,200 | — | — |
| 2022-05-25 | $3.69 | $3.69 | 1,848,000 | — | — |
| 2022-05-24 | $3.82 | $3.82 | 1,929,100 | — | — |
| 2022-05-23 | $4.25 | $4.25 | 973,280 | — | — |
| 2022-05-20 | $4.45 | $4.45 | 520,700 | — | — |
| 2022-05-19 | $4.50 | $4.50 | 523,980 | — | — |
| 2022-05-18 | $4.35 | $4.35 | 427,560 | — | — |
| 2022-05-17 | $4.65 | $4.65 | 486,020 | — | — |
| 2022-05-16 | $4.30 | $4.30 | 892,760 | — | — |
| 2022-05-13 | $4.65 | $4.65 | 1,264,660 | — | — |
| 2022-05-12 | $4.25 | $4.25 | 1,905,180 | — | — |
| 2022-05-11 | $4.60 | $4.60 | 2,494,220 | — | — |
| 2022-05-10 | $5.95 | $5.95 | 1,376,640 | — | — |
| 2022-05-09 | $5.80 | $5.80 | 1,695,060 | — | — |
| 2022-05-06 | $7.00 | $7.00 | 1,401,460 | — | — |
| 2022-05-05 | $7.35 | $7.35 | 1,265,640 | — | — |
| 2022-05-04 | $8.00 | $8.00 | 1,775,720 | — | — |
| 2022-05-03 | $7.55 | $7.55 | 807,540 | — | — |
| 2022-05-02 | $7.55 | $7.55 | 1,775,900 | — | — |
| 2022-04-29 | $7.30 | $7.30 | 1,596,200 | — | — |
| 2022-04-28 | $8.00 | $8.00 | 1,410,200 | — | — |
| 2022-04-27 | $7.85 | $7.85 | 1,372,880 | — | — |
| 2022-04-26 | $7.85 | $7.85 | 1,014,380 | — | — |
| 2022-04-25 | $8.40 | $8.40 | 1,331,460 | — | — |
| 2022-04-22 | $8.05 | $8.05 | 1,032,220 | — | — |
| 2022-04-21 | $8.45 | $8.45 | 1,122,800 | — | — |
| 2022-04-20 | $8.85 | $8.85 | 810,520 | — | — |
| 2022-04-19 | $9.05 | $9.05 | 964,240 | — | — |
| 2022-04-18 | $8.65 | $8.65 | 1,201,400 | — | — |
| 2022-04-14 | $8.75 | $8.75 | 839,500 | — | — |
| 2022-04-13 | $9.30 | $9.30 | 871,880 | — | — |
| 2022-04-12 | $8.85 | $8.85 | 1,139,420 | — | — |
| 2022-04-11 | $8.95 | $8.95 | 1,035,180 | — | — |
| 2022-04-08 | $9.25 | $9.25 | 879,100 | — | — |
| 2022-04-07 | $9.50 | $9.50 | 911,320 | — | — |
| 2022-04-06 | $9.55 | $9.55 | 1,587,340 | — | — |
| 2022-04-05 | $10.10 | $10.10 | 1,354,180 | — | — |
| 2022-04-04 | $10.65 | $10.65 | 1,274,900 | — | — |
| 2022-04-01 | $10.55 | $10.55 | 1,692,940 | — | — |
| 2022-03-31 | $10.65 | $10.65 | 1,277,180 | — | — |
| 2022-03-30 | $11.05 | $11.05 | 1,751,120 | — | — |
| 2022-03-29 | $11.35 | $11.35 | 1,679,540 | — | — |
| 2022-03-28 | $11.50 | $11.50 | 2,158,160 | — | — |
| 2022-03-25 | $10.60 | $10.60 | 1,670,840 | — | — |
| 2022-03-24 | $10.85 | $10.85 | 1,926,180 | — | — |
| 2022-03-23 | $10.00 | $10.00 | 1,475,400 | — | — |
| 2022-03-22 | $10.20 | $10.20 | 1,963,940 | — | — |
| 2022-03-21 | $9.65 | $9.65 | 1,856,680 | — | — |
| 2022-03-18 | $10.15 | $10.15 | 1,589,960 | — | — |
| 2022-03-17 | $9.70 | $9.70 | 1,076,200 | — | — |
| 2022-03-16 | $9.30 | $9.30 | 1,281,440 | — | — |
| 2022-03-15 | $8.70 | $8.70 | 1,035,060 | — | — |
| 2022-03-14 | $8.20 | $8.20 | 1,619,200 | — | — |
| 2022-03-11 | $8.60 | $8.60 | 1,520,200 | — | — |
| 2022-03-10 | $9.20 | $9.20 | 1,420,620 | — | — |
| 2022-03-09 | $9.35 | $9.35 | 1,612,120 | — | — |
| 2022-03-08 | $8.60 | $8.60 | 1,672,560 | — | — |
| 2022-03-07 | $8.25 | $8.25 | 1,809,880 | — | — |
| 2022-03-04 | $8.90 | $8.90 | 1,511,680 | — | — |
| 2022-03-03 | $9.40 | $9.40 | 1,570,360 | — | — |
| 2022-03-02 | $10.40 | $10.40 | 1,287,140 | — | — |
| 2022-03-01 | $10.30 | $10.30 | 1,939,340 | — | — |
| 2022-02-28 | $10.20 | $10.20 | 1,759,040 | — | — |
| 2022-02-25 | $9.55 | $9.55 | 1,514,240 | — | — |
| 2022-02-24 | $9.65 | $9.65 | 2,019,240 | — | — |
| 2022-02-23 | $8.95 | $8.95 | 1,716,760 | — | — |
| 2022-02-22 | $9.35 | $9.35 | 1,890,860 | — | — |
| 2022-02-18 | $9.85 | $9.85 | 1,939,820 | — | — |
| 2022-02-17 | $10.10 | $10.10 | 1,640,900 | — | — |
| 2022-02-16 | $10.75 | $10.75 | 1,629,880 | — | — |
| 2022-02-15 | $11.05 | $11.05 | 2,109,760 | — | — |
| 2022-02-14 | $10.00 | $10.00 | 1,765,060 | — | — |
| 2022-02-11 | $10.40 | $10.40 | 2,187,680 | — | — |
| 2022-02-10 | $11.10 | $11.10 | 2,458,280 | — | — |
| 2022-02-09 | $11.15 | $11.15 | 2,103,380 | — | — |
| 2022-02-08 | $10.45 | $10.45 | 2,323,620 | — | — |
| 2022-02-07 | $10.40 | $10.40 | 4,058,800 | — | — |
| 2022-02-04 | $10.00 | $10.00 | 3,776,600 | — | — |
| 2022-02-03 | $9.30 | $9.30 | 1,087,440 | — | — |
| 2022-02-02 | $9.85 | $9.85 | 1,491,640 | — | — |
| 2022-02-01 | $10.55 | $10.55 | 1,740,060 | — | — |
| 2022-01-31 | $9.95 | $9.95 | 2,123,520 | — | — |
| 2022-01-28 | $9.35 | $9.35 | 1,939,000 | — | — |
| 2022-01-27 | $8.65 | $8.65 | 1,620,400 | — | — |
| 2022-01-26 | $9.30 | $9.30 | 2,594,880 | — | — |
| 2022-01-25 | $9.25 | $9.25 | 1,718,240 | — | — |
| 2022-01-24 | $9.35 | $9.35 | 3,891,240 | — | — |
| 2022-01-21 | $9.10 | $9.10 | 2,891,600 | — | — |
| 2022-01-20 | $10.80 | $10.80 | 1,546,040 | — | — |
| 2022-01-19 | $10.60 | $10.60 | 1,089,240 | — | — |
| 2022-01-18 | $10.90 | $10.90 | 1,702,740 | — | — |
| 2022-01-14 | $12.10 | $12.10 | 1,187,220 | — | — |
| 2022-01-13 | $11.50 | $11.50 | 1,331,100 | — | — |
| 2022-01-12 | $12.65 | $12.65 | 1,528,680 | — | — |
| 2022-01-11 | $12.05 | $12.05 | 1,428,400 | — | — |
| 2022-01-10 | $11.50 | $11.50 | 1,652,280 | — | — |
| 2022-01-07 | $11.45 | $11.45 | 1,655,660 | — | — |
| 2022-01-06 | $12.00 | $12.00 | 1,865,100 | — | — |
| 2022-01-05 | $12.20 | $12.20 | 1,730,640 | — | — |
| 2022-01-04 | $13.60 | $13.60 | 1,263,960 | — | — |
| 2022-01-03 | $13.30 | $13.30 | 1,325,220 | — | — |