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
- 2021-11-17 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 | $1.25 | $1.25 | 322,600 | — | — |
| 2022-12-29 | $1.10 | $1.10 | 205,300 | — | — |
| 2022-12-28 | $1.06 | $1.06 | 293,300 | — | — |
| 2022-12-27 | $1.17 | $1.17 | 251,700 | — | — |
| 2022-12-23 | $1.19 | $1.19 | 258,900 | — | — |
| 2022-12-22 | $1.13 | $1.13 | 355,600 | — | — |
| 2022-12-21 | $1.34 | $1.34 | 184,400 | — | — |
| 2022-12-20 | $1.40 | $1.40 | 128,700 | — | — |
| 2022-12-19 | $1.33 | $1.33 | 178,400 | — | — |
| 2022-12-16 | $1.38 | $1.38 | 931,100 | — | — |
| 2022-12-15 | $1.32 | $1.32 | 229,800 | — | — |
| 2022-12-14 | $1.39 | $1.39 | 369,700 | — | — |
| 2022-12-13 | $1.35 | $1.35 | 478,700 | — | — |
| 2022-12-12 | $1.41 | $1.41 | 304,900 | — | — |
| 2022-12-09 | $1.40 | $1.40 | 146,000 | — | — |
| 2022-12-08 | $1.37 | $1.37 | 230,200 | — | — |
| 2022-12-07 | $1.41 | $1.41 | 329,700 | — | — |
| 2022-12-06 | $1.51 | $1.51 | 172,500 | — | — |
| 2022-12-05 | $1.61 | $1.61 | 197,800 | — | — |
| 2022-12-02 | $1.60 | $1.60 | 163,500 | — | — |
| 2022-12-01 | $1.57 | $1.57 | 316,200 | — | — |
| 2022-11-30 | $1.49 | $1.49 | 289,800 | — | — |
| 2022-11-29 | $1.47 | $1.47 | 220,300 | — | — |
| 2022-11-28 | $1.53 | $1.53 | 223,900 | — | — |
| 2022-11-25 | $1.67 | $1.67 | 105,500 | — | — |
| 2022-11-23 | $1.68 | $1.68 | 329,000 | — | — |
| 2022-11-22 | $1.53 | $1.53 | 491,200 | — | — |
| 2022-11-21 | $1.55 | $1.55 | 581,500 | — | — |
| 2022-11-18 | $1.89 | $1.89 | 181,100 | — | — |
| 2022-11-17 | $1.94 | $1.94 | 586,400 | — | — |
| 2022-11-16 | $2.20 | $2.20 | 276,500 | — | — |
| 2022-11-15 | $2.41 | $2.41 | 203,000 | — | — |
| 2022-11-14 | $2.52 | $2.52 | 499,300 | — | — |
| 2022-11-11 | $2.97 | $2.97 | 1,323,000 | — | — |
| 2022-11-10 | $2.39 | $2.39 | 449,200 | — | — |
| 2022-11-09 | $2.16 | $2.16 | 487,600 | — | — |
| 2022-11-08 | $2.49 | $2.49 | 390,300 | — | — |
| 2022-11-07 | $2.79 | $2.79 | 348,800 | — | — |
| 2022-11-04 | $2.79 | $2.79 | 535,700 | — | — |
| 2022-11-03 | $2.57 | $2.57 | 788,600 | — | — |
| 2022-11-02 | $2.88 | $2.88 | 646,900 | — | — |
| 2022-11-01 | $3.39 | $3.39 | 89,400 | — | — |
| 2022-10-31 | $3.39 | $3.39 | 220,700 | — | — |
| 2022-10-28 | $3.47 | $3.47 | 119,200 | — | — |
| 2022-10-27 | $3.38 | $3.38 | 182,300 | — | — |
| 2022-10-26 | $3.61 | $3.61 | 247,500 | — | — |
| 2022-10-25 | $3.39 | $3.39 | 480,200 | — | — |
| 2022-10-24 | $2.91 | $2.91 | 239,100 | — | — |
| 2022-10-21 | $3.02 | $3.02 | 263,900 | — | — |
| 2022-10-20 | $3.09 | $3.09 | 211,000 | — | — |
| 2022-10-19 | $3.29 | $3.29 | 82,000 | — | — |
| 2022-10-18 | $3.44 | $3.44 | 155,700 | — | — |
| 2022-10-17 | $3.58 | $3.58 | 150,700 | — | — |
| 2022-10-14 | $3.40 | $3.40 | 66,200 | — | — |
| 2022-10-13 | $3.65 | $3.65 | 88,200 | — | — |
| 2022-10-12 | $3.52 | $3.52 | 50,100 | — | — |
| 2022-10-11 | $3.41 | $3.41 | 110,400 | — | — |
| 2022-10-10 | $3.57 | $3.57 | 121,300 | — | — |
| 2022-10-07 | $3.71 | $3.71 | 290,700 | — | — |
| 2022-10-06 | $4.40 | $4.40 | 39,700 | — | — |
| 2022-10-05 | $4.49 | $4.49 | 106,400 | — | — |
| 2022-10-04 | $4.37 | $4.37 | 145,800 | — | — |
| 2022-10-03 | $4.05 | $4.05 | 95,700 | — | — |
| 2022-09-30 | $4.13 | $4.13 | 224,700 | — | — |
| 2022-09-29 | $3.78 | $3.78 | 81,800 | — | — |
| 2022-09-28 | $3.77 | $3.77 | 206,900 | — | — |
| 2022-09-27 | $3.68 | $3.68 | 172,200 | — | — |
| 2022-09-26 | $3.50 | $3.50 | 145,400 | — | — |
| 2022-09-23 | $3.67 | $3.67 | 248,500 | — | — |
| 2022-09-22 | $4.04 | $4.04 | 126,800 | — | — |
| 2022-09-21 | $4.00 | $4.00 | 224,500 | — | — |
| 2022-09-20 | $4.06 | $4.06 | 163,100 | — | — |
| 2022-09-19 | $4.33 | $4.33 | 331,400 | — | — |
| 2022-09-16 | $5.06 | $5.06 | 646,200 | — | — |
| 2022-09-15 | $4.49 | $4.49 | 249,800 | — | — |
| 2022-09-14 | $4.48 | $4.48 | 510,700 | — | — |
| 2022-09-13 | $4.26 | $4.26 | 139,800 | — | — |
| 2022-09-12 | $4.67 | $4.67 | 131,900 | — | — |
| 2022-09-09 | $4.61 | $4.61 | 247,700 | — | — |
| 2022-09-08 | $4.17 | $4.17 | 258,400 | — | — |
| 2022-09-07 | $4.30 | $4.30 | 283,600 | — | — |
| 2022-09-06 | $4.09 | $4.09 | 153,500 | — | — |
| 2022-09-02 | $4.08 | $4.08 | 189,100 | — | — |
| 2022-09-01 | $4.01 | $4.01 | 397,800 | — | — |
| 2022-08-31 | $4.06 | $4.06 | 410,300 | — | — |
| 2022-08-30 | $4.73 | $4.73 | 303,700 | — | — |
| 2022-08-29 | $4.64 | $4.64 | 311,700 | — | — |
| 2022-08-26 | $4.83 | $4.83 | 205,500 | — | — |
| 2022-08-25 | $5.00 | $5.00 | 248,600 | — | — |
| 2022-08-24 | $5.09 | $5.09 | 78,600 | — | — |
| 2022-08-23 | $5.27 | $5.27 | 116,400 | — | — |
| 2022-08-22 | $5.11 | $5.11 | 324,900 | — | — |
| 2022-08-19 | $5.05 | $5.05 | 210,700 | — | — |
| 2022-08-18 | $5.73 | $5.73 | 183,400 | — | — |
| 2022-08-17 | $5.32 | $5.32 | 229,100 | — | — |
| 2022-08-16 | $5.80 | $5.80 | 295,500 | — | — |
| 2022-08-15 | $5.86 | $5.86 | 286,700 | — | — |
| 2022-08-12 | $5.95 | $5.95 | 633,500 | — | — |
| 2022-08-11 | $6.22 | $6.22 | 544,300 | — | — |
| 2022-08-10 | $5.81 | $5.81 | 299,600 | — | — |
| 2022-08-09 | $5.35 | $5.35 | 186,900 | — | — |
| 2022-08-08 | $5.43 | $5.43 | 292,100 | — | — |
| 2022-08-05 | $4.74 | $4.74 | 116,600 | — | — |
| 2022-08-04 | $4.43 | $4.43 | 188,800 | — | — |
| 2022-08-03 | $4.80 | $4.80 | 205,500 | — | — |
| 2022-08-02 | $4.01 | $4.01 | 142,300 | — | — |
| 2022-08-01 | $4.04 | $4.04 | 108,900 | — | — |
| 2022-07-29 | $3.97 | $3.97 | 195,800 | — | — |
| 2022-07-28 | $3.97 | $3.97 | 236,900 | — | — |
| 2022-07-27 | $3.96 | $3.96 | 217,900 | — | — |
| 2022-07-26 | $3.52 | $3.52 | 249,800 | — | — |
| 2022-07-25 | $3.57 | $3.57 | 252,700 | — | — |
| 2022-07-22 | $3.77 | $3.77 | 237,600 | — | — |
| 2022-07-21 | $4.12 | $4.12 | 486,300 | — | — |
| 2022-07-20 | $4.01 | $4.01 | 473,100 | — | — |
| 2022-07-19 | $3.49 | $3.49 | 383,000 | — | — |
| 2022-07-18 | $3.16 | $3.16 | 542,100 | — | — |
| 2022-07-15 | $3.25 | $3.25 | 419,800 | — | — |
| 2022-07-14 | $3.13 | $3.13 | 152,500 | — | — |
| 2022-07-13 | $3.25 | $3.25 | 112,300 | — | — |
| 2022-07-12 | $3.23 | $3.23 | 138,100 | — | — |
| 2022-07-11 | $3.49 | $3.49 | 132,800 | — | — |
| 2022-07-08 | $3.82 | $3.82 | 257,500 | — | — |
| 2022-07-07 | $3.64 | $3.64 | 258,200 | — | — |
| 2022-07-06 | $3.30 | $3.30 | 205,400 | — | — |
| 2022-07-05 | $3.39 | $3.39 | 205,000 | — | — |
| 2022-07-01 | $3.60 | $3.60 | 175,400 | — | — |
| 2022-06-30 | $3.35 | $3.35 | 287,300 | — | — |
| 2022-06-29 | $3.20 | $3.20 | 273,100 | — | — |
| 2022-06-28 | $3.10 | $3.10 | 285,200 | — | — |
| 2022-06-27 | $3.42 | $3.42 | 625,000 | — | — |
| 2022-06-24 | $3.05 | $3.05 | 543,600 | — | — |
| 2022-06-23 | $3.09 | $3.09 | 571,400 | — | — |
| 2022-06-22 | $3.26 | $3.26 | 474,000 | — | — |
| 2022-06-21 | $3.54 | $3.54 | 342,000 | — | — |
| 2022-06-17 | $3.74 | $3.74 | 341,900 | — | — |
| 2022-06-16 | $3.82 | $3.82 | 259,000 | — | — |
| 2022-06-15 | $3.88 | $3.88 | 482,800 | — | — |
| 2022-06-14 | $3.87 | $3.87 | 412,100 | — | — |
| 2022-06-13 | $4.06 | $4.06 | 282,900 | — | — |
| 2022-06-10 | $4.82 | $4.82 | 165,900 | — | — |
| 2022-06-09 | $4.91 | $4.91 | 197,500 | — | — |
| 2022-06-08 | $5.33 | $5.33 | 143,300 | — | — |
| 2022-06-07 | $5.25 | $5.25 | 151,900 | — | — |
| 2022-06-06 | $5.51 | $5.51 | 86,900 | — | — |
| 2022-06-03 | $5.40 | $5.40 | 120,200 | — | — |
| 2022-06-02 | $5.96 | $5.96 | 94,700 | — | — |
| 2022-06-01 | $5.73 | $5.73 | 106,900 | — | — |
| 2022-05-31 | $5.94 | $5.94 | 245,600 | — | — |
| 2022-05-27 | $5.77 | $5.77 | 163,400 | — | — |
| 2022-05-26 | $5.70 | $5.70 | 277,500 | — | — |
| 2022-05-25 | $5.32 | $5.32 | 303,800 | — | — |
| 2022-05-24 | $5.07 | $5.07 | 354,300 | — | — |
| 2022-05-23 | $5.74 | $5.74 | 210,400 | — | — |
| 2022-05-20 | $6.25 | $6.25 | 284,600 | — | — |
| 2022-05-19 | $6.74 | $6.74 | 349,600 | — | — |
| 2022-05-18 | $5.60 | $5.60 | 344,100 | — | — |
| 2022-05-17 | $5.92 | $5.92 | 1,415,300 | — | — |
| 2022-05-16 | $4.90 | $4.90 | 2,260,600 | — | — |
| 2022-05-13 | $7.71 | $7.71 | 198,100 | — | — |
| 2022-05-12 | $6.60 | $6.60 | 609,500 | — | — |
| 2022-05-11 | $6.89 | $6.89 | 125,400 | — | — |
| 2022-05-10 | $7.68 | $7.68 | 130,000 | — | — |
| 2022-05-09 | $8.52 | $8.52 | 59,600 | — | — |
| 2022-05-06 | $9.49 | $9.49 | 27,700 | — | — |
| 2022-05-05 | $9.81 | $9.81 | 158,300 | — | — |
| 2022-05-04 | $10.13 | $10.13 | 119,100 | — | — |
| 2022-05-03 | $9.50 | $9.50 | 73,000 | — | — |
| 2022-05-02 | $8.99 | $8.99 | 100,700 | — | — |
| 2022-04-29 | $8.69 | $8.69 | 120,200 | — | — |
| 2022-04-28 | $9.85 | $9.85 | 69,200 | — | — |
| 2022-04-27 | $10.00 | $10.00 | 63,400 | — | — |
| 2022-04-26 | $10.09 | $10.09 | 75,500 | — | — |
| 2022-04-25 | $11.25 | $11.25 | 84,900 | — | — |
| 2022-04-22 | $10.67 | $10.67 | 59,500 | — | — |
| 2022-04-21 | $10.57 | $10.57 | 87,600 | — | — |
| 2022-04-20 | $11.11 | $11.11 | 88,900 | — | — |
| 2022-04-19 | $11.20 | $11.20 | 223,200 | — | — |
| 2022-04-18 | $11.18 | $11.18 | 161,100 | — | — |
| 2022-04-14 | $12.34 | $12.34 | 80,500 | — | — |
| 2022-04-13 | $13.15 | $13.15 | 56,500 | — | — |
| 2022-04-12 | $12.84 | $12.84 | 57,800 | — | — |
| 2022-04-11 | $13.06 | $13.06 | 60,700 | — | — |
| 2022-04-08 | $13.67 | $13.67 | 39,200 | — | — |
| 2022-04-07 | $14.01 | $14.01 | 58,400 | — | — |
| 2022-04-06 | $14.28 | $14.28 | 79,200 | — | — |
| 2022-04-05 | $15.19 | $15.19 | 69,600 | — | — |
| 2022-04-04 | $15.66 | $15.66 | 56,000 | — | — |
| 2022-04-01 | $15.80 | $15.80 | 40,800 | — | — |
| 2022-03-31 | $15.67 | $15.67 | 68,300 | — | — |
| 2022-03-30 | $15.90 | $15.90 | 183,900 | — | — |
| 2022-03-29 | $15.61 | $15.61 | 265,200 | — | — |
| 2022-03-28 | $13.86 | $13.86 | 298,300 | — | — |
| 2022-03-25 | $14.39 | $14.39 | 124,900 | — | — |
| 2022-03-24 | $13.82 | $13.82 | 266,400 | — | — |
| 2022-03-23 | $14.43 | $14.43 | 131,400 | — | — |
| 2022-03-22 | $14.17 | $14.17 | 168,400 | — | — |
| 2022-03-21 | $13.07 | $13.07 | 208,600 | — | — |
| 2022-03-18 | $13.17 | $13.17 | 387,600 | — | — |
| 2022-03-17 | $14.46 | $14.46 | 70,300 | — | — |
| 2022-03-16 | $14.64 | $14.64 | 86,600 | — | — |
| 2022-03-15 | $14.09 | $14.09 | 93,300 | — | — |
| 2022-03-14 | $15.34 | $15.34 | 136,800 | — | — |
| 2022-03-11 | $17.33 | $17.33 | 85,100 | — | — |
| 2022-03-10 | $17.78 | $17.78 | 140,700 | — | — |
| 2022-03-09 | $16.43 | $16.43 | 110,300 | — | — |
| 2022-03-08 | $14.99 | $14.99 | 56,600 | — | — |
| 2022-03-07 | $14.48 | $14.48 | 143,200 | — | — |
| 2022-03-04 | $14.42 | $14.42 | 54,800 | — | — |
| 2022-03-03 | $14.72 | $14.72 | 56,500 | — | — |
| 2022-03-02 | $15.41 | $15.41 | 64,600 | — | — |
| 2022-03-01 | $15.11 | $15.11 | 103,500 | — | — |
| 2022-02-28 | $14.97 | $14.97 | 203,700 | — | — |
| 2022-02-25 | $14.47 | $14.47 | 112,300 | — | — |
| 2022-02-24 | $13.86 | $13.86 | 94,900 | — | — |
| 2022-02-23 | $13.39 | $13.39 | 116,000 | — | — |
| 2022-02-22 | $14.16 | $14.16 | 136,000 | — | — |
| 2022-02-18 | $13.54 | $13.54 | 113,800 | — | — |
| 2022-02-17 | $13.59 | $13.59 | 93,400 | — | — |
| 2022-02-16 | $14.78 | $14.78 | 125,900 | — | — |
| 2022-02-15 | $14.52 | $14.52 | 105,300 | — | — |
| 2022-02-14 | $14.10 | $14.10 | 152,000 | — | — |
| 2022-02-11 | $14.78 | $14.78 | 103,200 | — | — |
| 2022-02-10 | $14.74 | $14.74 | 125,500 | — | — |
| 2022-02-09 | $14.28 | $14.28 | 143,800 | — | — |
| 2022-02-08 | $14.36 | $14.36 | 123,200 | — | — |
| 2022-02-07 | $15.36 | $15.36 | 198,400 | — | — |
| 2022-02-04 | $13.15 | $13.15 | 85,700 | — | — |
| 2022-02-03 | $12.50 | $12.50 | 82,100 | — | — |
| 2022-02-02 | $12.49 | $12.49 | 106,700 | — | — |
| 2022-02-01 | $13.83 | $13.83 | 140,900 | — | — |
| 2022-01-31 | $13.17 | $13.17 | 327,500 | — | — |
| 2022-01-28 | $11.00 | $11.00 | 223,400 | — | — |
| 2022-01-27 | $10.15 | $10.15 | 140,700 | — | — |
| 2022-01-26 | $10.75 | $10.75 | 253,000 | — | — |
| 2022-01-25 | $9.55 | $9.55 | 175,900 | — | — |
| 2022-01-24 | $9.31 | $9.31 | 310,900 | — | — |
| 2022-01-21 | $9.58 | $9.58 | 394,200 | — | — |
| 2022-01-20 | $11.40 | $11.40 | 66,900 | — | — |
| 2022-01-19 | $11.56 | $11.56 | 76,000 | — | — |
| 2022-01-18 | $11.24 | $11.24 | 167,000 | — | — |
| 2022-01-14 | $12.34 | $12.34 | 96,000 | — | — |
| 2022-01-13 | $12.07 | $12.07 | 75,200 | — | — |
| 2022-01-12 | $12.41 | $12.41 | 108,700 | — | — |
| 2022-01-11 | $12.33 | $12.33 | 231,100 | — | — |
| 2022-01-10 | $11.16 | $11.16 | 347,800 | — | — |
| 2022-01-07 | $11.99 | $11.99 | 217,600 | — | — |
| 2022-01-06 | $12.51 | $12.51 | 165,500 | — | — |
| 2022-01-05 | $12.99 | $12.99 | 149,700 | — | — |
| 2022-01-04 | $13.46 | $13.46 | 161,100 | — | — |
| 2022-01-03 | $15.23 | $15.23 | 156,900 | — | — |