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
- 2022-09-30 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 | $2.04 | $2.04 | 183,800 | — | — |
| 2022-12-29 | $2.05 | $2.05 | 189,400 | — | — |
| 2022-12-28 | $1.90 | $1.90 | 351,800 | — | — |
| 2022-12-27 | $2.14 | $2.14 | 491,900 | — | — |
| 2022-12-23 | $2.41 | $2.41 | 1,166,600 | — | — |
| 2022-12-22 | $2.14 | $2.14 | 1,477,400 | — | — |
| 2022-12-21 | $1.99 | $1.99 | 53,608,300 | — | — |
| 2022-12-20 | $1.54 | $1.54 | 227,100 | — | — |
| 2022-12-19 | $1.67 | $1.67 | 131,500 | — | — |
| 2022-12-16 | $1.82 | $1.82 | 119,100 | — | — |
| 2022-12-15 | $1.82 | $1.82 | 83,900 | — | — |
| 2022-12-14 | $1.86 | $1.86 | 120,200 | — | — |
| 2022-12-13 | $1.85 | $1.85 | 91,900 | — | — |
| 2022-12-12 | $1.90 | $1.90 | 100,900 | — | — |
| 2022-12-09 | $1.88 | $1.88 | 117,200 | — | — |
| 2022-12-08 | $1.99 | $1.99 | 72,500 | — | — |
| 2022-12-07 | $1.95 | $1.95 | 186,500 | — | — |
| 2022-12-06 | $2.03 | $2.03 | 190,400 | — | — |
| 2022-12-05 | $2.12 | $2.12 | 169,200 | — | — |
| 2022-12-02 | $2.26 | $2.26 | 112,600 | — | — |
| 2022-12-01 | $2.13 | $2.13 | 128,000 | — | — |
| 2022-11-30 | $2.07 | $2.07 | 192,700 | — | — |
| 2022-11-29 | $2.12 | $2.12 | 243,900 | — | — |
| 2022-11-28 | $2.01 | $2.01 | 282,700 | — | — |
| 2022-11-25 | $2.22 | $2.22 | 43,100 | — | — |
| 2022-11-23 | $2.29 | $2.29 | 46,300 | — | — |
| 2022-11-22 | $2.27 | $2.27 | 66,100 | — | — |
| 2022-11-21 | $2.27 | $2.27 | 139,300 | — | — |
| 2022-11-18 | $2.42 | $2.42 | 121,400 | — | — |
| 2022-11-17 | $2.43 | $2.43 | 609,900 | — | — |
| 2022-11-16 | $2.33 | $2.33 | 216,200 | — | — |
| 2022-11-15 | $2.46 | $2.46 | 159,900 | — | — |
| 2022-11-14 | $2.50 | $2.50 | 449,100 | — | — |
| 2022-11-11 | $2.78 | $2.78 | 279,800 | — | — |
| 2022-11-10 | $2.85 | $2.85 | 632,500 | — | — |
| 2022-11-09 | $3.21 | $3.21 | 399,300 | — | — |
| 2022-11-08 | $3.35 | $3.35 | 362,200 | — | — |
| 2022-11-07 | $3.49 | $3.49 | 453,700 | — | — |
| 2022-11-04 | $3.05 | $3.05 | 431,000 | — | — |
| 2022-11-03 | $3.42 | $3.42 | 1,413,500 | — | — |
| 2022-11-02 | $3.03 | $3.03 | 678,200 | — | — |
| 2022-11-01 | $2.97 | $2.97 | 301,100 | — | — |
| 2022-10-31 | $2.81 | $2.81 | 339,500 | — | — |
| 2022-10-28 | $2.69 | $2.69 | 692,000 | — | — |
| 2022-10-27 | $2.84 | $2.84 | 2,568,800 | — | — |
| 2022-10-26 | $2.72 | $2.72 | 468,400 | — | — |
| 2022-10-25 | $2.77 | $2.77 | 566,700 | — | — |
| 2022-10-24 | $2.91 | $2.91 | 740,700 | — | — |
| 2022-10-21 | $3.44 | $3.44 | 399,000 | — | — |
| 2022-10-20 | $3.43 | $3.43 | 912,100 | — | — |
| 2022-10-19 | $3.74 | $3.74 | 1,924,300 | — | — |
| 2022-10-18 | $3.55 | $3.55 | 3,450,100 | — | — |
| 2022-10-17 | $3.94 | $3.94 | 3,466,400 | — | — |
| 2022-10-14 | $4.91 | $4.91 | 25,953,900 | — | — |
| 2022-10-13 | $4.13 | $4.13 | 45,511,900 | — | — |
| 2022-10-12 | $2.93 | $2.93 | 9,444,100 | — | — |
| 2022-10-11 | $2.70 | $2.70 | 69,119,800 | — | — |
| 2022-10-10 | $1.87 | $1.87 | 667,400 | — | — |
| 2022-10-07 | $2.26 | $2.26 | 413,500 | — | — |
| 2022-10-06 | $2.36 | $2.36 | 1,383,700 | — | — |
| 2022-10-05 | $2.28 | $2.28 | 688,000 | — | — |
| 2022-10-04 | $2.37 | $2.37 | 830,800 | — | — |
| 2022-10-03 | $2.42 | $2.42 | 1,711,000 | — | — |
| 2022-09-30 | $2.58 | $2.58 | 7,078,100 | — | — |