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
- 2021-01-28 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 | $0.84 | $0.84 | 220,500 | — | — |
| 2022-12-29 | $0.87 | $0.87 | 74,000 | — | — |
| 2022-12-28 | $0.85 | $0.85 | 23,200 | — | — |
| 2022-12-27 | $0.86 | $0.86 | 57,100 | — | — |
| 2022-12-23 | $0.89 | $0.89 | 70,100 | — | — |
| 2022-12-22 | $0.83 | $0.83 | 169,300 | — | — |
| 2022-12-21 | $0.79 | $0.79 | 57,800 | — | — |
| 2022-12-20 | $0.76 | $0.76 | 88,400 | — | — |
| 2022-12-19 | $0.71 | $0.71 | 284,900 | — | — |
| 2022-12-16 | $0.80 | $0.80 | 177,500 | — | — |
| 2022-12-15 | $0.80 | $0.80 | 267,300 | — | — |
| 2022-12-14 | $0.92 | $0.92 | 526,700 | — | — |
| 2022-12-13 | $0.94 | $0.94 | 1,076,400 | — | — |
| 2022-12-12 | $1.23 | $1.23 | 7,096,800 | — | — |
| 2022-12-09 | $0.80 | $0.80 | 62,700 | — | — |
| 2022-12-08 | $0.84 | $0.84 | 48,700 | — | — |
| 2022-12-07 | $0.82 | $0.82 | 186,300 | — | — |
| 2022-12-06 | $0.76 | $0.76 | 124,200 | — | — |
| 2022-12-05 | $0.73 | $0.73 | 136,600 | — | — |
| 2022-12-02 | $0.78 | $0.78 | 217,500 | — | — |
| 2022-12-01 | $0.81 | $0.80 | 176,600 | — | — |
| 2022-11-30 | $0.80 | $0.80 | 653,900 | — | — |
| 2022-11-29 | $0.77 | $0.77 | 298,200 | — | — |
| 2022-11-28 | $0.78 | $0.78 | 119,800 | — | — |
| 2022-11-25 | $0.77 | $0.77 | 26,100 | — | — |
| 2022-11-23 | $0.80 | $0.80 | 55,500 | — | — |
| 2022-11-22 | $0.73 | $0.73 | 306,500 | — | — |
| 2022-11-21 | $0.79 | $0.79 | 79,700 | — | — |
| 2022-11-18 | $0.80 | $0.80 | 63,500 | — | — |
| 2022-11-17 | $0.82 | $0.82 | 24,600 | — | — |
| 2022-11-16 | $0.81 | $0.81 | 82,600 | — | — |
| 2022-11-15 | $0.94 | $0.94 | 92,800 | — | — |
| 2022-11-14 | $0.93 | $0.93 | 168,600 | — | — |
| 2022-11-11 | $0.81 | $0.80 | 130,600 | — | — |
| 2022-11-10 | $0.78 | $0.78 | 113,600 | — | — |
| 2022-11-09 | $0.75 | $0.75 | 138,400 | — | — |
| 2022-11-08 | $0.80 | $0.80 | 114,300 | — | — |
| 2022-11-07 | $0.80 | $0.80 | 141,300 | — | — |
| 2022-11-04 | $0.84 | $0.84 | 79,100 | — | — |
| 2022-11-03 | $0.84 | $0.84 | 143,500 | — | — |
| 2022-11-02 | $0.90 | $0.90 | 32,100 | — | — |
| 2022-11-01 | $0.92 | $0.92 | 35,100 | — | — |
| 2022-10-31 | $0.91 | $0.91 | 635,100 | — | — |
| 2022-10-28 | $0.96 | $0.96 | 66,000 | — | — |
| 2022-10-27 | $0.95 | $0.95 | 310,000 | — | — |
| 2022-10-26 | $0.99 | $0.99 | 592,900 | — | — |
| 2022-10-25 | $0.93 | $0.93 | 176,400 | — | — |
| 2022-10-24 | $0.81 | $0.80 | 349,200 | — | — |
| 2022-10-21 | $1.03 | $1.03 | 178,700 | — | — |
| 2022-10-20 | $1.13 | $1.13 | 719,600 | — | — |
| 2022-10-19 | $1.10 | $1.10 | 71,200 | — | — |
| 2022-10-18 | $1.13 | $1.13 | 60,500 | — | — |
| 2022-10-17 | $1.07 | $1.07 | 50,800 | — | — |
| 2022-10-14 | $1.13 | $1.13 | 6,500 | — | — |
| 2022-10-13 | $1.12 | $1.12 | 13,000 | — | — |
| 2022-10-12 | $1.14 | $1.14 | 49,700 | — | — |
| 2022-10-11 | $1.09 | $1.09 | 36,100 | — | — |
| 2022-10-10 | $1.15 | $1.15 | 30,600 | — | — |
| 2022-10-07 | $1.20 | $1.20 | 32,200 | — | — |
| 2022-10-06 | $1.29 | $1.29 | 127,400 | — | — |
| 2022-10-05 | $1.21 | $1.21 | 212,000 | — | — |
| 2022-10-04 | $1.03 | $1.03 | 260,900 | — | — |
| 2022-10-03 | $0.93 | $0.93 | 140,700 | — | — |
| 2022-09-30 | $0.81 | $0.81 | 182,500 | — | — |
| 2022-09-29 | $0.82 | $0.82 | 225,200 | — | — |
| 2022-09-28 | $0.89 | $0.89 | 326,700 | — | — |
| 2022-09-27 | $1.01 | $1.01 | 148,000 | — | — |
| 2022-09-26 | $1.13 | $1.13 | 38,300 | — | — |
| 2022-09-23 | $1.17 | $1.17 | 142,300 | — | — |
| 2022-09-22 | $1.21 | $1.21 | 20,200 | — | — |
| 2022-09-21 | $1.21 | $1.21 | 22,900 | — | — |
| 2022-09-20 | $1.23 | $1.23 | 170,500 | — | — |
| 2022-09-19 | $1.22 | $1.22 | 75,300 | — | — |
| 2022-09-16 | $1.29 | $1.29 | 282,100 | — | — |
| 2022-09-15 | $1.20 | $1.20 | 59,700 | — | — |
| 2022-09-14 | $1.27 | $1.27 | 57,900 | — | — |
| 2022-09-13 | $1.26 | $1.26 | 69,200 | — | — |
| 2022-09-12 | $1.31 | $1.31 | 62,600 | — | — |
| 2022-09-09 | $1.22 | $1.22 | 161,600 | — | — |
| 2022-09-08 | $1.29 | $1.29 | 45,400 | — | — |
| 2022-09-07 | $1.27 | $1.27 | 32,600 | — | — |
| 2022-09-06 | $1.30 | $1.30 | 22,100 | — | — |
| 2022-09-02 | $1.28 | $1.28 | 43,800 | — | — |
| 2022-09-01 | $1.32 | $1.32 | 81,300 | — | — |
| 2022-08-31 | $1.34 | $1.34 | 56,500 | — | — |
| 2022-08-30 | $1.38 | $1.38 | 75,700 | — | — |
| 2022-08-29 | $1.43 | $1.43 | 1,048,300 | — | — |
| 2022-08-26 | $1.31 | $1.31 | 68,600 | — | — |
| 2022-08-25 | $1.30 | $1.30 | 758,000 | — | — |
| 2022-08-24 | $1.23 | $1.23 | 133,600 | — | — |
| 2022-08-23 | $1.21 | $1.21 | 205,700 | — | — |
| 2022-08-22 | $1.22 | $1.22 | 150,700 | — | — |
| 2022-08-19 | $1.33 | $1.33 | 115,900 | — | — |
| 2022-08-18 | $1.39 | $1.39 | 226,700 | — | — |
| 2022-08-17 | $1.45 | $1.45 | 140,700 | — | — |
| 2022-08-16 | $1.48 | $1.48 | 316,100 | — | — |
| 2022-08-15 | $1.50 | $1.50 | 368,300 | — | — |
| 2022-08-12 | $1.47 | $1.47 | 497,700 | — | — |
| 2022-08-11 | $1.43 | $1.43 | 704,000 | — | — |
| 2022-08-10 | $1.86 | $1.86 | 165,700 | — | — |
| 2022-08-09 | $1.77 | $1.77 | 108,000 | — | — |
| 2022-08-08 | $1.92 | $1.92 | 243,000 | — | — |
| 2022-08-05 | $1.89 | $1.89 | 258,300 | — | — |
| 2022-08-04 | $1.73 | $1.73 | 162,600 | — | — |
| 2022-08-03 | $1.65 | $1.65 | 619,300 | — | — |
| 2022-08-02 | $1.49 | $1.49 | 155,800 | — | — |
| 2022-08-01 | $1.29 | $1.29 | 311,700 | — | — |
| 2022-07-29 | $1.21 | $1.21 | 211,300 | — | — |
| 2022-07-28 | $1.24 | $1.24 | 290,300 | — | — |
| 2022-07-27 | $1.28 | $1.28 | 258,800 | — | — |
| 2022-07-26 | $1.26 | $1.26 | 1,291,000 | — | — |
| 2022-07-25 | $1.32 | $1.32 | 1,602,800 | — | — |
| 2022-07-22 | $1.49 | $1.49 | 202,000 | — | — |
| 2022-07-21 | $1.71 | $1.71 | 147,300 | — | — |
| 2022-07-20 | $1.71 | $1.71 | 148,700 | — | — |
| 2022-07-19 | $1.53 | $1.53 | 103,600 | — | — |
| 2022-07-18 | $1.57 | $1.57 | 99,600 | — | — |
| 2022-07-15 | $1.53 | $1.53 | 167,700 | — | — |
| 2022-07-14 | $1.50 | $1.50 | 108,100 | — | — |
| 2022-07-13 | $1.58 | $1.58 | 218,300 | — | — |
| 2022-07-12 | $1.62 | $1.62 | 99,400 | — | — |
| 2022-07-11 | $1.61 | $1.61 | 80,300 | — | — |
| 2022-07-08 | $1.74 | $1.74 | 211,300 | — | — |
| 2022-07-07 | $1.84 | $1.84 | 120,600 | — | — |
| 2022-07-06 | $1.86 | $1.86 | 162,100 | — | — |
| 2022-07-05 | $1.93 | $1.93 | 147,300 | — | — |
| 2022-07-01 | $2.06 | $2.06 | 125,200 | — | — |
| 2022-06-30 | $2.23 | $2.23 | 278,500 | — | — |
| 2022-06-29 | $2.70 | $2.70 | 683,900 | — | — |
| 2022-06-28 | $2.17 | $2.17 | 22,400 | — | — |
| 2022-06-27 | $2.12 | $2.12 | 29,000 | — | — |
| 2022-06-24 | $2.11 | $2.11 | 168,000 | — | — |
| 2022-06-23 | $2.11 | $2.11 | 117,700 | — | — |
| 2022-06-22 | $2.01 | $2.01 | 324,300 | — | — |
| 2022-06-21 | $1.95 | $1.95 | 282,300 | — | — |
| 2022-06-17 | $1.97 | $1.97 | 449,400 | — | — |
| 2022-06-16 | $2.06 | $2.06 | 322,100 | — | — |
| 2022-06-15 | $2.15 | $2.15 | 281,500 | — | — |
| 2022-06-14 | $2.33 | $2.33 | 228,200 | — | — |
| 2022-06-13 | $2.35 | $2.35 | 143,400 | — | — |
| 2022-06-10 | $2.13 | $2.13 | 66,800 | — | — |
| 2022-06-09 | $2.20 | $2.20 | 157,700 | — | — |
| 2022-06-08 | $2.43 | $2.43 | 109,400 | — | — |
| 2022-06-07 | $2.35 | $2.35 | 57,000 | — | — |
| 2022-06-06 | $2.41 | $2.41 | 159,400 | — | — |
| 2022-06-03 | $2.77 | $2.77 | 34,300 | — | — |
| 2022-06-02 | $2.83 | $2.83 | 24,100 | — | — |
| 2022-06-01 | $2.79 | $2.79 | 58,300 | — | — |
| 2022-05-31 | $2.89 | $2.89 | 35,000 | — | — |
| 2022-05-27 | $2.73 | $2.73 | 25,600 | — | — |
| 2022-05-26 | $2.79 | $2.79 | 44,900 | — | — |
| 2022-05-25 | $2.64 | $2.64 | 32,700 | — | — |
| 2022-05-24 | $2.66 | $2.66 | 31,400 | — | — |
| 2022-05-23 | $2.83 | $2.83 | 37,400 | — | — |
| 2022-05-20 | $2.98 | $2.98 | 55,100 | — | — |
| 2022-05-19 | $2.94 | $2.94 | 49,200 | — | — |
| 2022-05-18 | $2.92 | $2.92 | 97,100 | — | — |
| 2022-05-17 | $2.88 | $2.88 | 48,500 | — | — |
| 2022-05-16 | $2.69 | $2.69 | 126,700 | — | — |
| 2022-05-13 | $2.37 | $2.37 | 172,900 | — | — |
| 2022-05-12 | $2.11 | $2.11 | 95,000 | — | — |
| 2022-05-11 | $2.20 | $2.20 | 247,200 | — | — |
| 2022-05-10 | $2.68 | $2.68 | 120,700 | — | — |
| 2022-05-09 | $2.65 | $2.65 | 243,000 | — | — |
| 2022-05-06 | $3.35 | $3.35 | 164,700 | — | — |
| 2022-05-05 | $3.75 | $3.75 | 343,900 | — | — |
| 2022-05-04 | $3.95 | $3.95 | 648,500 | — | — |
| 2022-05-03 | $3.85 | $3.85 | 310,200 | — | — |
| 2022-05-02 | $3.54 | $3.54 | 23,400 | — | — |
| 2022-04-29 | $3.46 | $3.46 | 59,700 | — | — |
| 2022-04-28 | $3.58 | $3.58 | 55,700 | — | — |
| 2022-04-27 | $3.88 | $3.88 | 42,900 | — | — |
| 2022-04-26 | $3.85 | $3.85 | 92,400 | — | — |
| 2022-04-25 | $3.93 | $3.93 | 47,400 | — | — |
| 2022-04-22 | $3.90 | $3.90 | 105,700 | — | — |
| 2022-04-21 | $4.05 | $4.05 | 90,600 | — | — |
| 2022-04-20 | $3.85 | $3.85 | 80,600 | — | — |
| 2022-04-19 | $3.80 | $3.80 | 66,600 | — | — |
| 2022-04-18 | $3.50 | $3.50 | 31,100 | — | — |
| 2022-04-14 | $3.59 | $3.59 | 122,900 | — | — |
| 2022-04-13 | $3.50 | $3.50 | 14,900 | — | — |
| 2022-04-12 | $3.45 | $3.45 | 34,600 | — | — |
| 2022-04-11 | $3.52 | $3.52 | 46,500 | — | — |
| 2022-04-08 | $3.49 | $3.49 | 49,100 | — | — |
| 2022-04-07 | $3.35 | $3.35 | 106,400 | — | — |
| 2022-04-06 | $3.37 | $3.37 | 52,000 | — | — |
| 2022-04-05 | $3.46 | $3.46 | 43,900 | — | — |
| 2022-04-04 | $3.71 | $3.71 | 97,500 | — | — |
| 2022-04-01 | $3.73 | $3.73 | 284,700 | — | — |
| 2022-03-31 | $3.54 | $3.54 | 129,300 | — | — |
| 2022-03-30 | $3.44 | $3.44 | 40,600 | — | — |
| 2022-03-29 | $3.32 | $3.32 | 129,500 | — | — |
| 2022-03-28 | $3.23 | $3.23 | 150,900 | — | — |
| 2022-03-25 | $3.29 | $3.29 | 101,100 | — | — |
| 2022-03-24 | $3.31 | $3.31 | 161,200 | — | — |
| 2022-03-23 | $3.53 | $3.53 | 574,500 | — | — |
| 2022-03-22 | $3.47 | $3.47 | 586,400 | — | — |
| 2022-03-21 | $3.37 | $3.37 | 700,300 | — | — |
| 2022-03-18 | $3.27 | $3.27 | 2,127,100 | — | — |
| 2022-03-17 | $3.10 | $3.10 | 683,600 | — | — |
| 2022-03-16 | $3.01 | $3.01 | 814,400 | — | — |
| 2022-03-15 | $2.63 | $2.63 | 252,500 | — | — |
| 2022-03-14 | $2.65 | $2.65 | 262,300 | — | — |
| 2022-03-11 | $2.92 | $2.92 | 403,400 | — | — |
| 2022-03-10 | $2.85 | $2.85 | 389,500 | — | — |
| 2022-03-09 | $3.12 | $3.12 | 245,000 | — | — |
| 2022-03-08 | $3.15 | $3.15 | 286,600 | — | — |
| 2022-03-07 | $3.24 | $3.24 | 270,500 | — | — |
| 2022-03-04 | $3.12 | $3.12 | 100,800 | — | — |
| 2022-03-03 | $3.16 | $3.16 | 108,200 | — | — |
| 2022-03-02 | $3.16 | $3.16 | 76,300 | — | — |
| 2022-03-01 | $3.54 | $3.54 | 53,700 | — | — |
| 2022-02-28 | $3.60 | $3.60 | 181,700 | — | — |
| 2022-02-25 | $3.60 | $3.60 | 192,400 | — | — |
| 2022-02-24 | $3.57 | $3.57 | 171,500 | — | — |
| 2022-02-23 | $3.38 | $3.38 | 153,700 | — | — |
| 2022-02-22 | $3.46 | $3.46 | 81,200 | — | — |
| 2022-02-18 | $3.45 | $3.45 | 317,700 | — | — |
| 2022-02-17 | $3.50 | $3.50 | 502,000 | — | — |
| 2022-02-16 | $3.36 | $3.36 | 56,800 | — | — |
| 2022-02-15 | $3.44 | $3.44 | 180,600 | — | — |
| 2022-02-14 | $3.46 | $3.46 | 106,600 | — | — |
| 2022-02-11 | $3.93 | $3.93 | 57,700 | — | — |
| 2022-02-10 | $3.94 | $3.94 | 130,600 | — | — |
| 2022-02-09 | $3.90 | $3.90 | 65,000 | — | — |
| 2022-02-08 | $3.77 | $3.77 | 128,800 | — | — |
| 2022-02-07 | $3.53 | $3.53 | 346,100 | — | — |
| 2022-02-04 | $3.90 | $3.90 | 75,100 | — | — |
| 2022-02-03 | $3.55 | $3.55 | 254,700 | — | — |
| 2022-02-02 | $4.27 | $4.27 | 256,500 | — | — |
| 2022-02-01 | $4.99 | $4.99 | 152,300 | — | — |
| 2022-01-31 | $4.38 | $4.38 | 90,300 | — | — |
| 2022-01-28 | $3.86 | $3.86 | 88,800 | — | — |
| 2022-01-27 | $4.02 | $4.02 | 142,900 | — | — |
| 2022-01-26 | $3.76 | $3.76 | 409,700 | — | — |
| 2022-01-25 | $3.81 | $3.81 | 122,900 | — | — |
| 2022-01-24 | $4.15 | $4.15 | 190,900 | — | — |
| 2022-01-21 | $4.50 | $4.50 | 148,500 | — | — |
| 2022-01-20 | $5.00 | $5.00 | 346,500 | — | — |
| 2022-01-19 | $5.08 | $5.08 | 109,000 | — | — |
| 2022-01-18 | $5.69 | $5.69 | 75,600 | — | — |
| 2022-01-14 | $6.04 | $6.04 | 74,700 | — | — |
| 2022-01-13 | $6.13 | $6.13 | 181,900 | — | — |
| 2022-01-12 | $6.54 | $6.54 | 157,800 | — | — |
| 2022-01-11 | $6.78 | $6.78 | 133,700 | — | — |
| 2022-01-10 | $6.76 | $6.76 | 266,300 | — | — |
| 2022-01-07 | $6.75 | $6.75 | 293,000 | — | — |
| 2022-01-06 | $7.00 | $7.00 | 243,400 | — | — |
| 2022-01-05 | $7.20 | $7.20 | 166,900 | — | — |
| 2022-01-04 | $7.27 | $7.27 | 134,400 | — | — |
| 2022-01-03 | $7.38 | $7.38 | 342,200 | — | — |