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
- 2021-08-06 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 | $1.50 | $1.50 | 384,500 | — | — |
| 2022-12-29 | $1.49 | $1.49 | 436,000 | — | — |
| 2022-12-28 | $1.46 | $1.46 | 285,700 | — | — |
| 2022-12-27 | $1.51 | $1.51 | 386,400 | — | — |
| 2022-12-23 | $1.70 | $1.70 | 195,400 | — | — |
| 2022-12-22 | $1.65 | $1.65 | 149,700 | — | — |
| 2022-12-21 | $1.66 | $1.66 | 166,700 | — | — |
| 2022-12-20 | $1.57 | $1.57 | 535,300 | — | — |
| 2022-12-19 | $1.57 | $1.57 | 524,200 | — | — |
| 2022-12-16 | $1.62 | $1.62 | 1,148,000 | — | — |
| 2022-12-15 | $1.61 | $1.61 | 621,900 | — | — |
| 2022-12-14 | $1.73 | $1.73 | 610,900 | — | — |
| 2022-12-13 | $1.76 | $1.76 | 278,000 | — | — |
| 2022-12-12 | $1.73 | $1.73 | 304,400 | — | — |
| 2022-12-09 | $1.98 | $1.98 | 163,100 | — | — |
| 2022-12-08 | $2.09 | $2.09 | 135,700 | — | — |
| 2022-12-07 | $2.07 | $2.07 | 152,100 | — | — |
| 2022-12-06 | $1.95 | $1.95 | 212,800 | — | — |
| 2022-12-05 | $2.13 | $2.13 | 215,500 | — | — |
| 2022-12-02 | $2.32 | $2.32 | 261,100 | — | — |
| 2022-12-01 | $2.21 | $2.21 | 357,600 | — | — |
| 2022-11-30 | $2.26 | $2.26 | 402,200 | — | — |
| 2022-11-29 | $2.19 | $2.19 | 147,000 | — | — |
| 2022-11-28 | $2.13 | $2.13 | 276,100 | — | — |
| 2022-11-25 | $2.14 | $2.14 | 183,900 | — | — |
| 2022-11-23 | $2.26 | $2.26 | 279,500 | — | — |
| 2022-11-22 | $2.28 | $2.28 | 425,400 | — | — |
| 2022-11-21 | $2.26 | $2.26 | 1,206,600 | — | — |
| 2022-11-18 | $2.75 | $2.75 | 364,500 | — | — |
| 2022-11-17 | $3.34 | $3.34 | 189,100 | — | — |
| 2022-11-16 | $3.33 | $3.33 | 291,800 | — | — |
| 2022-11-15 | $3.52 | $3.52 | 283,500 | — | — |
| 2022-11-14 | $3.48 | $3.48 | 269,400 | — | — |
| 2022-11-11 | $3.60 | $3.60 | 447,500 | — | — |
| 2022-11-10 | $3.56 | $3.56 | 249,300 | — | — |
| 2022-11-09 | $3.31 | $3.31 | 551,400 | — | — |
| 2022-11-08 | $3.64 | $3.64 | 257,900 | — | — |
| 2022-11-07 | $3.60 | $3.60 | 170,000 | — | — |
| 2022-11-04 | $3.54 | $3.54 | 179,500 | — | — |
| 2022-11-03 | $3.57 | $3.57 | 186,800 | — | — |
| 2022-11-02 | $3.65 | $3.65 | 247,700 | — | — |
| 2022-11-01 | $4.05 | $4.05 | 179,100 | — | — |
| 2022-10-31 | $3.95 | $3.95 | 238,600 | — | — |
| 2022-10-28 | $3.93 | $3.93 | 416,800 | — | — |
| 2022-10-27 | $3.76 | $3.76 | 132,400 | — | — |
| 2022-10-26 | $3.88 | $3.88 | 235,700 | — | — |
| 2022-10-25 | $3.84 | $3.84 | 174,600 | — | — |
| 2022-10-24 | $3.76 | $3.76 | 208,900 | — | — |
| 2022-10-21 | $3.68 | $3.68 | 286,900 | — | — |
| 2022-10-20 | $3.67 | $3.67 | 663,100 | — | — |
| 2022-10-19 | $3.26 | $3.26 | 217,900 | — | — |
| 2022-10-18 | $3.54 | $3.54 | 204,500 | — | — |
| 2022-10-17 | $3.38 | $3.38 | 240,700 | — | — |
| 2022-10-14 | $3.28 | $3.28 | 237,800 | — | — |
| 2022-10-13 | $3.49 | $3.49 | 208,400 | — | — |
| 2022-10-12 | $3.31 | $3.31 | 140,600 | — | — |
| 2022-10-11 | $3.21 | $3.21 | 211,100 | — | — |
| 2022-10-10 | $3.08 | $3.08 | 136,700 | — | — |
| 2022-10-07 | $3.19 | $3.19 | 166,400 | — | — |
| 2022-10-06 | $3.29 | $3.29 | 159,500 | — | — |
| 2022-10-05 | $3.37 | $3.37 | 215,200 | — | — |
| 2022-10-04 | $3.35 | $3.35 | 483,400 | — | — |
| 2022-10-03 | $3.24 | $3.24 | 161,000 | — | — |
| 2022-09-30 | $3.13 | $3.13 | 236,900 | — | — |
| 2022-09-29 | $3.03 | $3.03 | 186,000 | — | — |
| 2022-09-28 | $3.16 | $3.16 | 295,800 | — | — |
| 2022-09-27 | $3.10 | $3.10 | 292,200 | — | — |
| 2022-09-26 | $3.16 | $3.16 | 269,600 | — | — |
| 2022-09-23 | $2.97 | $2.97 | 360,000 | — | — |
| 2022-09-22 | $3.27 | $3.27 | 366,000 | — | — |
| 2022-09-21 | $3.29 | $3.29 | 269,500 | — | — |
| 2022-09-20 | $3.44 | $3.44 | 309,400 | — | — |
| 2022-09-19 | $3.57 | $3.57 | 376,700 | — | — |
| 2022-09-16 | $3.84 | $3.84 | 2,279,600 | — | — |
| 2022-09-15 | $4.07 | $4.07 | 503,400 | — | — |
| 2022-09-14 | $4.38 | $4.38 | 457,700 | — | — |
| 2022-09-13 | $4.83 | $4.83 | 550,000 | — | — |
| 2022-09-12 | $4.64 | $4.64 | 536,400 | — | — |
| 2022-09-09 | $4.60 | $4.60 | 370,800 | — | — |
| 2022-09-08 | $4.63 | $4.63 | 474,300 | — | — |
| 2022-09-07 | $4.61 | $4.61 | 675,300 | — | — |
| 2022-09-06 | $4.55 | $4.55 | 496,800 | — | — |
| 2022-09-02 | $4.78 | $4.78 | 337,900 | — | — |
| 2022-09-01 | $4.63 | $4.63 | 351,000 | — | — |
| 2022-08-31 | $4.56 | $4.56 | 264,600 | — | — |
| 2022-08-30 | $4.48 | $4.48 | 240,800 | — | — |
| 2022-08-29 | $4.61 | $4.61 | 293,400 | — | — |
| 2022-08-26 | $4.59 | $4.59 | 373,900 | — | — |
| 2022-08-25 | $4.67 | $4.67 | 499,400 | — | — |
| 2022-08-24 | $4.77 | $4.77 | 642,700 | — | — |
| 2022-08-23 | $4.48 | $4.48 | 444,700 | — | — |
| 2022-08-22 | $4.17 | $4.17 | 1,367,600 | — | — |
| 2022-08-19 | $4.20 | $4.20 | 1,375,800 | — | — |
| 2022-08-18 | $4.51 | $4.51 | 2,415,500 | — | — |
| 2022-08-17 | $4.02 | $4.02 | 2,691,300 | — | — |
| 2022-08-16 | $3.89 | $3.89 | 369,300 | — | — |
| 2022-08-15 | $3.99 | $3.99 | 585,100 | — | — |
| 2022-08-12 | $3.99 | $3.99 | 543,400 | — | — |
| 2022-08-11 | $3.75 | $3.75 | 395,600 | — | — |
| 2022-08-10 | $3.98 | $3.98 | 337,900 | — | — |
| 2022-08-09 | $3.81 | $3.81 | 326,900 | — | — |
| 2022-08-08 | $3.93 | $3.93 | 410,200 | — | — |
| 2022-08-05 | $4.00 | $4.00 | 722,000 | — | — |
| 2022-08-04 | $3.75 | $3.75 | 332,900 | — | — |
| 2022-08-03 | $3.57 | $3.57 | 467,300 | — | — |
| 2022-08-02 | $3.53 | $3.53 | 374,500 | — | — |
| 2022-08-01 | $3.40 | $3.40 | 323,600 | — | — |
| 2022-07-29 | $3.52 | $3.52 | 633,100 | — | — |
| 2022-07-28 | $3.70 | $3.70 | 430,600 | — | — |
| 2022-07-27 | $3.92 | $3.92 | 336,900 | — | — |
| 2022-07-26 | $3.91 | $3.91 | 219,900 | — | — |
| 2022-07-25 | $4.05 | $4.05 | 359,200 | — | — |
| 2022-07-22 | $4.16 | $4.16 | 263,500 | — | — |
| 2022-07-21 | $4.40 | $4.40 | 305,000 | — | — |
| 2022-07-20 | $4.35 | $4.35 | 491,400 | — | — |
| 2022-07-19 | $4.21 | $4.21 | 380,600 | — | — |
| 2022-07-18 | $3.92 | $3.92 | 545,900 | — | — |
| 2022-07-15 | $4.02 | $4.02 | 346,700 | — | — |
| 2022-07-14 | $3.84 | $3.84 | 376,800 | — | — |
| 2022-07-13 | $4.15 | $4.15 | 562,700 | — | — |
| 2022-07-12 | $4.17 | $4.17 | 612,600 | — | — |
| 2022-07-11 | $3.94 | $3.94 | 463,300 | — | — |
| 2022-07-08 | $4.13 | $4.13 | 637,000 | — | — |
| 2022-07-07 | $4.12 | $4.12 | 1,251,200 | — | — |
| 2022-07-06 | $3.78 | $3.78 | 1,218,800 | — | — |
| 2022-07-05 | $3.37 | $3.37 | 684,800 | — | — |
| 2022-07-01 | $3.50 | $3.50 | 469,200 | — | — |
| 2022-06-30 | $3.28 | $3.28 | 341,800 | — | — |
| 2022-06-29 | $3.30 | $3.30 | 359,600 | — | — |
| 2022-06-28 | $3.25 | $3.25 | 411,600 | — | — |
| 2022-06-27 | $3.38 | $3.38 | 429,500 | — | — |
| 2022-06-24 | $3.36 | $3.36 | 1,899,000 | — | — |
| 2022-06-23 | $3.29 | $3.29 | 729,900 | — | — |
| 2022-06-22 | $3.09 | $3.09 | 1,804,700 | — | — |
| 2022-06-21 | $2.96 | $2.96 | 1,717,500 | — | — |
| 2022-06-17 | $2.72 | $2.72 | 1,482,800 | — | — |
| 2022-06-16 | $2.54 | $2.54 | 1,379,800 | — | — |
| 2022-06-15 | $2.63 | $2.63 | 1,940,200 | — | — |
| 2022-06-14 | $2.64 | $2.64 | 650,500 | — | — |
| 2022-06-13 | $2.66 | $2.66 | 746,000 | — | — |
| 2022-06-10 | $2.96 | $2.96 | 1,236,300 | — | — |
| 2022-06-09 | $3.10 | $3.10 | 1,171,700 | — | — |
| 2022-06-08 | $3.30 | $3.30 | 993,300 | — | — |
| 2022-06-07 | $3.51 | $3.51 | 1,233,200 | — | — |
| 2022-06-06 | $3.35 | $3.35 | 1,734,500 | — | — |
| 2022-06-03 | $3.16 | $3.16 | 932,400 | — | — |
| 2022-06-02 | $3.08 | $3.08 | 767,400 | — | — |
| 2022-06-01 | $2.94 | $2.94 | 658,600 | — | — |
| 2022-05-31 | $2.96 | $2.96 | 571,900 | — | — |
| 2022-05-27 | $2.98 | $2.98 | 887,900 | — | — |
| 2022-05-26 | $2.70 | $2.70 | 590,500 | — | — |
| 2022-05-25 | $2.62 | $2.62 | 1,090,400 | — | — |
| 2022-05-24 | $2.63 | $2.63 | 744,300 | — | — |
| 2022-05-23 | $2.67 | $2.67 | 1,202,500 | — | — |
| 2022-05-20 | $2.95 | $2.95 | 777,700 | — | — |
| 2022-05-19 | $2.97 | $2.97 | 881,200 | — | — |
| 2022-05-18 | $2.95 | $2.95 | 1,055,700 | — | — |
| 2022-05-17 | $3.06 | $3.06 | 1,072,300 | — | — |
| 2022-05-16 | $2.87 | $2.87 | 1,321,900 | — | — |
| 2022-05-13 | $2.72 | $2.72 | 1,727,200 | — | — |
| 2022-05-12 | $2.66 | $2.66 | 905,800 | — | — |
| 2022-05-11 | $2.56 | $2.56 | 1,127,500 | — | — |
| 2022-05-10 | $2.80 | $2.80 | 725,900 | — | — |
| 2022-05-09 | $2.74 | $2.74 | 1,126,600 | — | — |
| 2022-05-06 | $2.88 | $2.88 | 883,500 | — | — |
| 2022-05-05 | $2.98 | $2.98 | 883,900 | — | — |
| 2022-05-04 | $3.23 | $3.23 | 1,433,300 | — | — |
| 2022-05-03 | $3.03 | $3.03 | 1,484,300 | — | — |
| 2022-05-02 | $3.04 | $3.04 | 1,539,300 | — | — |
| 2022-04-29 | $2.86 | $2.86 | 1,386,000 | — | — |
| 2022-04-28 | $2.90 | $2.90 | 1,185,300 | — | — |
| 2022-04-27 | $2.91 | $2.91 | 1,951,200 | — | — |
| 2022-04-26 | $2.88 | $2.88 | 1,195,100 | — | — |
| 2022-04-25 | $3.07 | $3.07 | 1,306,900 | — | — |
| 2022-04-22 | $2.95 | $2.95 | 1,170,300 | — | — |
| 2022-04-21 | $2.98 | $2.98 | 1,604,000 | — | — |
| 2022-04-20 | $3.18 | $3.18 | 1,631,500 | — | — |
| 2022-04-19 | $3.25 | $3.25 | 1,361,600 | — | — |
| 2022-04-18 | $3.14 | $3.14 | 2,085,000 | — | — |
| 2022-04-14 | $3.59 | $3.59 | 2,011,900 | — | — |
| 2022-04-13 | $3.87 | $3.87 | 1,584,800 | — | — |
| 2022-04-12 | $3.66 | $3.66 | 813,900 | — | — |
| 2022-04-11 | $3.69 | $3.69 | 1,182,900 | — | — |
| 2022-04-08 | $3.86 | $3.86 | 1,393,200 | — | — |
| 2022-04-07 | $4.01 | $4.01 | 1,396,500 | — | — |
| 2022-04-06 | $4.13 | $4.13 | 1,744,700 | — | — |
| 2022-04-05 | $4.06 | $4.06 | 1,819,000 | — | — |
| 2022-04-04 | $4.38 | $4.38 | 2,616,700 | — | — |
| 2022-04-01 | $4.52 | $4.52 | 3,994,000 | — | — |
| 2022-03-31 | $4.56 | $4.56 | 8,513,000 | — | — |
| 2022-03-30 | $5.02 | $5.02 | 92,276,600 | — | — |
| 2022-03-29 | $3.85 | $3.85 | 1,523,800 | — | — |
| 2022-03-28 | $3.81 | $3.81 | 1,313,600 | — | — |
| 2022-03-25 | $3.96 | $3.96 | 1,338,300 | — | — |
| 2022-03-24 | $4.20 | $4.20 | 1,174,100 | — | — |
| 2022-03-23 | $4.18 | $4.18 | 1,408,800 | — | — |
| 2022-03-22 | $4.40 | $4.40 | 2,447,100 | — | — |
| 2022-03-21 | $4.55 | $4.55 | 3,010,400 | — | — |
| 2022-03-18 | $4.97 | $4.97 | 6,776,800 | — | — |
| 2022-03-17 | $4.99 | $4.99 | 1,959,700 | — | — |
| 2022-03-16 | $5.00 | $5.00 | 2,353,900 | — | — |
| 2022-03-15 | $4.73 | $4.73 | 793,200 | — | — |
| 2022-03-14 | $4.65 | $4.65 | 1,382,100 | — | — |
| 2022-03-11 | $5.05 | $5.05 | 1,454,900 | — | — |
| 2022-03-10 | $5.20 | $5.20 | 1,001,500 | — | — |
| 2022-03-09 | $5.22 | $5.22 | 1,407,500 | — | — |
| 2022-03-08 | $5.01 | $5.01 | 1,243,000 | — | — |
| 2022-03-07 | $5.02 | $5.02 | 1,790,300 | — | — |
| 2022-03-04 | $5.03 | $5.03 | 1,453,700 | — | — |
| 2022-03-03 | $5.35 | $5.35 | 5,862,100 | — | — |
| 2022-03-02 | $6.10 | $6.10 | 2,193,600 | — | — |
| 2022-03-01 | $6.52 | $6.52 | 855,100 | — | — |
| 2022-02-28 | $6.69 | $6.69 | 1,326,000 | — | — |
| 2022-02-25 | $6.53 | $6.53 | 1,248,400 | — | — |
| 2022-02-24 | $6.34 | $6.34 | 2,918,400 | — | — |
| 2022-02-23 | $6.18 | $6.18 | 1,443,300 | — | — |
| 2022-02-22 | $6.43 | $6.43 | 1,543,900 | — | — |
| 2022-02-18 | $6.42 | $6.42 | 1,612,400 | — | — |
| 2022-02-17 | $6.47 | $6.47 | 1,394,600 | — | — |
| 2022-02-16 | $6.89 | $6.89 | 1,501,100 | — | — |
| 2022-02-15 | $7.11 | $7.11 | 2,572,600 | — | — |
| 2022-02-14 | $6.39 | $6.39 | 2,388,300 | — | — |
| 2022-02-11 | $7.00 | $7.00 | 3,332,200 | — | — |
| 2022-02-10 | $7.34 | $7.34 | 11,943,600 | — | — |
| 2022-02-09 | $10.77 | $10.77 | 6,844,600 | — | — |
| 2022-02-08 | $9.81 | $9.81 | 2,103,000 | — | — |
| 2022-02-07 | $9.25 | $9.25 | 3,322,800 | — | — |
| 2022-02-04 | $8.23 | $8.23 | 1,791,300 | — | — |
| 2022-02-03 | $7.85 | $7.85 | 1,648,100 | — | — |
| 2022-02-02 | $7.90 | $7.90 | 2,933,200 | — | — |
| 2022-02-01 | $7.76 | $7.76 | 1,859,900 | — | — |
| 2022-01-31 | $7.18 | $7.18 | 1,944,300 | — | — |
| 2022-01-28 | $6.78 | $6.78 | 1,860,400 | — | — |
| 2022-01-27 | $6.59 | $6.59 | 3,955,700 | — | — |
| 2022-01-26 | $7.09 | $7.09 | 6,149,900 | — | — |
| 2022-01-25 | $6.74 | $6.74 | 2,724,000 | — | — |
| 2022-01-24 | $6.18 | $6.18 | 1,924,700 | — | — |
| 2022-01-21 | $6.29 | $6.29 | 3,118,500 | — | — |
| 2022-01-20 | $6.44 | $6.44 | 9,383,000 | — | — |
| 2022-01-19 | $5.55 | $5.55 | 3,153,100 | — | — |
| 2022-01-18 | $5.50 | $5.50 | 3,069,700 | — | — |
| 2022-01-14 | $5.70 | $5.70 | 7,829,700 | — | — |
| 2022-01-13 | $5.26 | $5.26 | 24,950,300 | — | — |
| 2022-01-12 | $5.83 | $5.83 | 4,423,300 | — | — |
| 2022-01-11 | $6.02 | $6.02 | 1,672,100 | — | — |
| 2022-01-10 | $6.11 | $6.11 | 2,080,000 | — | — |
| 2022-01-07 | $5.93 | $5.93 | 1,592,700 | — | — |
| 2022-01-06 | $6.12 | $6.12 | 3,183,900 | — | — |
| 2022-01-05 | $6.50 | $6.50 | 2,110,500 | — | — |
| 2022-01-04 | $7.22 | $7.22 | 2,226,700 | — | — |
| 2022-01-03 | $7.48 | $7.48 | 2,610,100 | — | — |