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
- 2022-04-22 to 2026-09-03
- 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 | $2.21 | $2.21 | 11,700 | — | — |
| 2022-12-29 | $1.95 | $1.95 | 15,533 | — | — |
| 2022-12-28 | $1.81 | $1.81 | 13,133 | — | — |
| 2022-12-27 | $2.04 | $2.04 | 12,400 | — | — |
| 2022-12-23 | $2.15 | $2.15 | 3,567 | — | — |
| 2022-12-22 | $2.12 | $2.12 | 4,300 | — | — |
| 2022-12-21 | $2.15 | $2.15 | 14,067 | — | — |
| 2022-12-20 | $2.10 | $2.10 | 18,500 | — | — |
| 2022-12-19 | $2.28 | $2.28 | 11,133 | — | — |
| 2022-12-16 | $2.55 | $2.55 | 5,100 | — | — |
| 2022-12-15 | $2.62 | $2.62 | 8,833 | — | — |
| 2022-12-14 | $2.69 | $2.69 | 5,167 | — | — |
| 2022-12-13 | $2.69 | $2.69 | 14,067 | — | — |
| 2022-12-12 | $2.50 | $2.50 | 17,267 | — | — |
| 2022-12-09 | $2.70 | $2.70 | 8,167 | — | — |
| 2022-12-08 | $2.87 | $2.87 | 19,467 | — | — |
| 2022-12-07 | $3.15 | $3.15 | 87,467 | — | — |
| 2022-12-06 | $2.85 | $2.85 | 83,433 | — | — |
| 2022-12-05 | $2.67 | $2.67 | 68,667 | — | — |
| 2022-12-02 | $2.33 | $2.33 | 25,633 | — | — |
| 2022-12-01 | $2.37 | $2.37 | 45,967 | — | — |
| 2022-11-30 | $2.66 | $2.66 | 57,300 | — | — |
| 2022-11-29 | $2.82 | $2.82 | 184,067 | — | — |
| 2022-11-28 | $2.97 | $2.97 | 520,233 | — | — |
| 2022-11-25 | $2.79 | $2.79 | 4,668,833 | — | — |
| 2022-11-23 | $2.30 | $2.30 | 167,233 | — | — |
| 2022-11-22 | $1.77 | $1.77 | 14,767 | — | — |
| 2022-11-21 | $1.82 | $1.81 | 16,267 | — | — |
| 2022-11-18 | $1.83 | $1.83 | 19,733 | — | — |
| 2022-11-17 | $1.99 | $1.99 | 5,733 | — | — |
| 2022-11-16 | $2.01 | $2.01 | 6,533 | — | — |
| 2022-11-15 | $2.18 | $2.18 | 2,633 | — | — |
| 2022-11-14 | $2.10 | $2.10 | 8,800 | — | — |
| 2022-11-11 | $2.10 | $2.10 | 11,567 | — | — |
| 2022-11-10 | $2.12 | $2.12 | 6,533 | — | — |
| 2022-11-09 | $1.95 | $1.95 | 16,333 | — | — |
| 2022-11-08 | $2.10 | $2.10 | 4,167 | — | — |
| 2022-11-07 | $2.16 | $2.16 | 9,100 | — | — |
| 2022-11-04 | $2.22 | $2.22 | 10,567 | — | — |
| 2022-11-03 | $2.29 | $2.29 | 2,433 | — | — |
| 2022-11-02 | $2.34 | $2.34 | 11,767 | — | — |
| 2022-11-01 | $2.31 | $2.31 | 8,433 | — | — |
| 2022-10-31 | $2.31 | $2.31 | 4,033 | — | — |
| 2022-10-28 | $2.40 | $2.40 | 10,767 | — | — |
| 2022-10-27 | $2.31 | $2.31 | 17,467 | — | — |
| 2022-10-26 | $2.40 | $2.40 | 5,400 | — | — |
| 2022-10-25 | $2.37 | $2.37 | 11,067 | — | — |
| 2022-10-24 | $2.26 | $2.26 | 33,767 | — | — |
| 2022-10-21 | $2.42 | $2.42 | 5,467 | — | — |
| 2022-10-20 | $2.40 | $2.40 | 8,200 | — | — |
| 2022-10-19 | $2.43 | $2.43 | 5,333 | — | — |
| 2022-10-18 | $2.51 | $2.51 | 14,067 | — | — |
| 2022-10-17 | $2.52 | $2.52 | 15,400 | — | — |
| 2022-10-14 | $2.51 | $2.51 | 28,633 | — | — |
| 2022-10-13 | $2.40 | $2.40 | 16,700 | — | — |
| 2022-10-12 | $2.33 | $2.33 | 15,233 | — | — |
| 2022-10-11 | $2.39 | $2.39 | 14,900 | — | — |
| 2022-10-10 | $2.40 | $2.40 | 9,100 | — | — |
| 2022-10-07 | $2.47 | $2.47 | 12,433 | — | — |
| 2022-10-06 | $2.55 | $2.55 | 23,767 | — | — |
| 2022-10-05 | $2.55 | $2.55 | 30,633 | — | — |
| 2022-10-04 | $2.59 | $2.59 | 24,600 | — | — |
| 2022-10-03 | $2.55 | $2.55 | 9,533 | — | — |
| 2022-09-30 | $2.56 | $2.56 | 6,833 | — | — |
| 2022-09-29 | $2.59 | $2.59 | 15,233 | — | — |
| 2022-09-28 | $2.75 | $2.75 | 9,467 | — | — |
| 2022-09-27 | $2.73 | $2.73 | 21,067 | — | — |
| 2022-09-26 | $2.81 | $2.81 | 10,200 | — | — |
| 2022-09-23 | $2.73 | $2.73 | 35,833 | — | — |
| 2022-09-22 | $2.94 | $2.94 | 93,733 | — | — |
| 2022-09-21 | $3.42 | $3.42 | 33,600 | — | — |
| 2022-09-20 | $3.60 | $3.60 | 21,833 | — | — |
| 2022-09-19 | $3.72 | $3.72 | 16,667 | — | — |
| 2022-09-16 | $3.81 | $3.81 | 37,133 | — | — |
| 2022-09-15 | $4.02 | $4.02 | 16,900 | — | — |
| 2022-09-14 | $4.08 | $4.08 | 38,533 | — | — |
| 2022-09-13 | $4.05 | $4.05 | 41,033 | — | — |
| 2022-09-12 | $4.29 | $4.29 | 72,733 | — | — |
| 2022-09-09 | $4.08 | $4.08 | 56,800 | — | — |
| 2022-09-08 | $3.96 | $3.96 | 41,300 | — | — |
| 2022-09-07 | $3.99 | $3.99 | 61,467 | — | — |
| 2022-09-06 | $3.66 | $3.66 | 70,300 | — | — |
| 2022-09-02 | $4.05 | $4.05 | 48,900 | — | — |
| 2022-09-01 | $4.05 | $4.05 | 54,800 | — | — |
| 2022-08-31 | $4.17 | $4.17 | 164,867 | — | — |
| 2022-08-30 | $4.80 | $4.80 | 78,000 | — | — |
| 2022-08-29 | $5.07 | $5.07 | 78,133 | — | — |
| 2022-08-26 | $5.16 | $5.16 | 138,367 | — | — |
| 2022-08-25 | $5.79 | $5.79 | 53,833 | — | — |
| 2022-08-24 | $5.82 | $5.82 | 118,000 | — | — |
| 2022-08-23 | $5.79 | $5.79 | 116,833 | — | — |
| 2022-08-22 | $5.76 | $5.76 | 146,900 | — | — |
| 2022-08-19 | $5.94 | $5.94 | 361,700 | — | — |
| 2022-08-18 | $6.42 | $6.42 | 660,400 | — | — |
| 2022-08-17 | $7.26 | $7.26 | 12,772,700 | — | — |
| 2022-08-16 | $6.81 | $6.81 | 958,733 | — | — |
| 2022-08-15 | $5.64 | $5.64 | 99,600 | — | — |
| 2022-08-12 | $5.70 | $5.70 | 104,333 | — | — |
| 2022-08-11 | $6.00 | $6.00 | 200,100 | — | — |
| 2022-08-10 | $6.00 | $6.00 | 137,167 | — | — |
| 2022-08-09 | $5.85 | $5.85 | 194,700 | — | — |
| 2022-08-08 | $6.57 | $6.57 | 611,700 | — | — |
| 2022-08-05 | $5.88 | $5.88 | 178,600 | — | — |
| 2022-08-04 | $5.76 | $5.76 | 142,800 | — | — |
| 2022-08-03 | $5.73 | $5.73 | 309,800 | — | — |
| 2022-08-02 | $6.51 | $6.51 | 773,933 | — | — |
| 2022-08-01 | $5.91 | $5.91 | 118,233 | — | — |
| 2022-07-29 | $5.91 | $5.91 | 296,533 | — | — |
| 2022-07-28 | $5.52 | $5.52 | 846,067 | — | — |
| 2022-07-27 | $5.19 | $5.19 | 358,333 | — | — |
| 2022-07-26 | $5.88 | $5.88 | 441,100 | — | — |
| 2022-07-25 | $7.26 | $7.26 | 423,400 | — | — |
| 2022-07-22 | $8.19 | $8.19 | 670,833 | — | — |
| 2022-07-21 | $8.70 | $8.70 | 1,403,567 | — | — |
| 2022-07-20 | $9.00 | $9.00 | 3,794,100 | — | — |
| 2022-07-19 | $36.30 | $36.30 | 18,467 | — | — |
| 2022-07-18 | $38.58 | $38.58 | 38,400 | — | — |
| 2022-07-15 | $35.16 | $35.16 | 21,800 | — | — |
| 2022-07-14 | $33.03 | $33.03 | 73,667 | — | — |
| 2022-07-13 | $38.13 | $38.13 | 101,267 | — | — |
| 2022-07-12 | $40.56 | $40.56 | 23,033 | — | — |
| 2022-07-11 | $40.56 | $40.56 | 79,867 | — | — |
| 2022-07-08 | $40.47 | $40.47 | 43,300 | — | — |
| 2022-07-07 | $36.84 | $36.84 | 41,933 | — | — |
| 2022-07-06 | $36.60 | $36.60 | 62,133 | — | — |
| 2022-07-05 | $37.14 | $37.14 | 5,533 | — | — |
| 2022-07-01 | $38.22 | $38.22 | 19,300 | — | — |
| 2022-06-30 | $37.50 | $37.50 | 5,633 | — | — |
| 2022-06-29 | $36.93 | $36.93 | 23,200 | — | — |
| 2022-06-28 | $39.00 | $39.00 | 97,633 | — | — |
| 2022-06-27 | $36.00 | $36.00 | 146,533 | — | — |
| 2022-06-24 | $37.86 | $37.86 | 725,833 | — | — |
| 2022-06-23 | $53.10 | $53.10 | 20,767 | — | — |
| 2022-06-22 | $45.60 | $45.60 | 8,633 | — | — |
| 2022-06-21 | $40.38 | $40.38 | 6,333 | — | — |
| 2022-06-17 | $43.47 | $43.47 | 27,067 | — | — |
| 2022-06-16 | $42.90 | $42.90 | 25,767 | — | — |
| 2022-06-15 | $35.55 | $35.55 | 6,833 | — | — |
| 2022-06-14 | $31.00 | $31.01 | 2,667 | — | — |
| 2022-06-13 | $34.14 | $34.14 | 52,633 | — | — |
| 2022-06-10 | $37.95 | $37.95 | 14,667 | — | — |
| 2022-06-09 | $42.15 | $42.15 | 600 | — | — |
| 2022-06-08 | $44.09 | $44.09 | 3,733 | — | — |
| 2022-06-07 | $44.54 | $44.54 | 2,300 | — | — |
| 2022-06-06 | $44.31 | $44.31 | 41,367 | — | — |
| 2022-06-03 | $46.68 | $46.68 | 10,100 | — | — |
| 2022-06-02 | $41.67 | $41.67 | 6,167 | — | — |
| 2022-06-01 | $36.48 | $36.48 | 5,567 | — | — |
| 2022-05-31 | $34.80 | $34.80 | 31,100 | — | — |
| 2022-05-27 | $44.97 | $44.97 | 15,700 | — | — |
| 2022-05-26 | $33.36 | $33.36 | 1,800 | — | — |
| 2022-05-25 | $33.48 | $33.48 | 17,467 | — | — |
| 2022-05-24 | $41.76 | $41.76 | 39,333 | — | — |
| 2022-05-23 | $46.11 | $46.11 | 32,633 | — | — |
| 2022-05-20 | $43.35 | $43.35 | 32,133 | — | — |
| 2022-05-19 | $40.80 | $40.80 | 34,167 | — | — |
| 2022-05-18 | $32.64 | $32.64 | 15,067 | — | — |
| 2022-05-17 | $33.81 | $33.81 | 6,967 | — | — |
| 2022-05-16 | $33.63 | $33.63 | 16,300 | — | — |
| 2022-05-13 | $31.35 | $31.35 | 146,467 | — | — |
| 2022-05-12 | $30.75 | $30.75 | 44,200 | — | — |
| 2022-05-11 | $28.52 | $28.52 | 61,833 | — | — |
| 2022-05-10 | $28.38 | $28.38 | 147,100 | — | — |
| 2022-05-09 | $22.41 | $22.41 | 155,633 | — | — |
| 2022-05-06 | $20.46 | $20.46 | 147,733 | — | — |
| 2022-05-05 | $21.72 | $21.72 | 231,900 | — | — |
| 2022-05-04 | $17.40 | $17.40 | 203,867 | — | — |
| 2022-05-03 | $14.91 | $14.91 | 316,600 | — | — |
| 2022-05-02 | $12.84 | $12.84 | 107,467 | — | — |
| 2022-04-29 | $13.05 | $13.05 | 282,933 | — | — |
| 2022-04-28 | $12.51 | $12.51 | 777,400 | — | — |
| 2022-04-27 | $15.36 | $15.36 | 1,781,100 | — | — |
| 2022-04-26 | $48.63 | $48.63 | 155,333 | — | — |
| 2022-04-25 | $55.83 | $55.83 | 62,900 | — | — |
| 2022-04-22 | $57.00 | $57.00 | 399,900 | — | — |