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
- 2022-07-29 to 2026-08-28
- 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 |
|---|---|---|---|
| 2022-12-30 | $0.82 | $0.82 | 128,036 |
| 2022-12-29 | $0.89 | $0.89 | 126,308 |
| 2022-12-28 | $0.93 | $0.93 | 457,147 |
| 2022-12-27 | $1.12 | $1.12 | 573,616 |
| 2022-12-23 | $1.36 | $1.36 | 5,611,073 |
| 2022-12-22 | $1.03 | $1.03 | 789,346 |
| 2022-12-21 | $0.92 | $0.92 | 1,951,739 |
| 2022-12-20 | $0.64 | $0.64 | 20,716 |
| 2022-12-19 | $0.66 | $0.66 | 50,763 |
| 2022-12-16 | $0.69 | $0.69 | 29,685 |
| 2022-12-15 | $0.72 | $0.72 | 19,328 |
| 2022-12-14 | $0.76 | $0.76 | 18,988 |
| 2022-12-13 | $0.72 | $0.72 | 76,446 |
| 2022-12-12 | $0.72 | $0.72 | 66,963 |
| 2022-12-09 | $0.79 | $0.79 | 66,242 |
| 2022-12-08 | $0.77 | $0.77 | 40,234 |
| 2022-12-07 | $0.73 | $0.73 | 60,431 |
| 2022-12-06 | $0.77 | $0.77 | 25,904 |
| 2022-12-05 | $0.81 | $0.81 | 38,025 |
| 2022-12-02 | $0.82 | $0.82 | 44,008 |
| 2022-12-01 | $0.82 | $0.82 | 57,416 |
| 2022-11-30 | $0.79 | $0.79 | 60,838 |
| 2022-11-29 | $0.85 | $0.85 | 31,558 |
| 2022-11-28 | $0.77 | $0.77 | 28,356 |
| 2022-11-25 | $0.78 | $0.78 | 40,693 |
| 2022-11-23 | $0.76 | $0.76 | 35,490 |
| 2022-11-22 | $0.79 | $0.79 | 25,750 |
| 2022-11-21 | $0.77 | $0.77 | 41,079 |
| 2022-11-18 | $0.81 | $0.81 | 13,875 |
| 2022-11-17 | $0.82 | $0.82 | 19,488 |
| 2022-11-16 | $0.87 | $0.87 | 30,463 |
| 2022-11-15 | $0.91 | $0.90 | 33,137 |
| 2022-11-14 | $0.88 | $0.88 | 47,552 |
| 2022-11-11 | $0.90 | $0.90 | 56,096 |
| 2022-11-10 | $0.89 | $0.89 | 61,026 |
| 2022-11-09 | $0.90 | $0.90 | 69,111 |
| 2022-11-08 | $0.98 | $0.98 | 45,704 |
| 2022-11-07 | $1.00 | $1.00 | 19,014 |
| 2022-11-04 | $1.01 | $1.01 | 75,321 |
| 2022-11-03 | $1.07 | $1.07 | 28,700 |
| 2022-11-02 | $1.07 | $1.07 | 107,496 |
| 2022-11-01 | $1.09 | $1.09 | 42,850 |
| 2022-10-31 | $1.08 | $1.08 | 214,694 |
| 2022-10-28 | $1.22 | $1.22 | 46,455 |
| 2022-10-27 | $1.21 | $1.21 | 24,055 |
| 2022-10-26 | $1.28 | $1.28 | 24,177 |
| 2022-10-25 | $1.28 | $1.28 | 40,494 |
| 2022-10-24 | $1.20 | $1.20 | 38,651 |
| 2022-10-21 | $1.23 | $1.23 | 48,201 |
| 2022-10-20 | $1.21 | $1.21 | 91,979 |
| 2022-10-19 | $1.30 | $1.30 | 65,596 |
| 2022-10-18 | $1.37 | $1.37 | 66,724 |
| 2022-10-17 | $1.44 | $1.44 | 43,044 |
| 2022-10-14 | $1.38 | $1.38 | 49,095 |
| 2022-10-13 | $1.44 | $1.44 | 75,870 |
| 2022-10-12 | $1.35 | $1.35 | 41,325 |
| 2022-10-11 | $1.35 | $1.35 | 76,900 |
| 2022-10-10 | $1.44 | $1.44 | 68,720 |
| 2022-10-07 | $1.52 | $1.52 | 90,044 |
| 2022-10-06 | $1.67 | $1.67 | 138,173 |
| 2022-10-05 | $1.79 | $1.79 | 87,927 |
| 2022-10-04 | $1.86 | $1.86 | 146,678 |
| 2022-10-03 | $1.76 | $1.76 | 171,260 |
| 2022-09-30 | $1.90 | $1.90 | 226,337 |
| 2022-09-29 | $2.07 | $2.07 | 118,191 |
| 2022-09-28 | $2.19 | $2.19 | 243,020 |
| 2022-09-27 | $2.04 | $2.04 | 217,876 |
| 2022-09-26 | $2.04 | $2.04 | 254,832 |
| 2022-09-23 | $2.11 | $2.11 | 290,374 |
| 2022-09-22 | $2.34 | $2.34 | 609,541 |
| 2022-09-21 | $2.31 | $2.31 | 2,847,794 |
| 2022-09-20 | $3.06 | $3.06 | 31,943,341 |
| 2022-09-19 | $2.42 | $2.42 | 2,606,279 |
| 2022-09-16 | $2.32 | $2.32 | 172,027 |
| 2022-09-15 | $2.35 | $2.35 | 393,466 |
| 2022-09-14 | $2.41 | $2.41 | 1,559,122 |
| 2022-09-13 | $2.34 | $2.34 | 641,092 |
| 2022-09-12 | $2.62 | $2.62 | 532,727 |
| 2022-09-09 | $2.75 | $2.75 | 255,086 |
| 2022-09-08 | $2.73 | $2.73 | 664,625 |
| 2022-09-07 | $2.45 | $2.45 | 601,850 |
| 2022-09-06 | $2.74 | $2.74 | 563,300 |
| 2022-09-02 | $3.37 | $3.37 | 1,042,624 |
| 2022-09-01 | $3.72 | $3.72 | 4,396,082 |
| 2022-08-31 | $3.62 | $3.62 | 12,250,102 |
| 2022-08-30 | $5.30 | $5.30 | 92,470,181 |
| 2022-08-29 | $2.60 | $2.60 | 2,123,309 |
| 2022-08-26 | $2.47 | $2.47 | 343,256 |
| 2022-08-25 | $2.60 | $2.60 | 280,706 |
| 2022-08-24 | $3.00 | $3.00 | 762,852 |
| 2022-08-23 | $2.92 | $2.92 | 215,064 |
| 2022-08-22 | $2.94 | $2.94 | 303,932 |
| 2022-08-19 | $3.44 | $3.44 | 350,135 |
| 2022-08-18 | $3.76 | $3.76 | 388,486 |
| 2022-08-17 | $3.94 | $3.94 | 350,345 |
| 2022-08-16 | $3.92 | $3.92 | 718,643 |
| 2022-08-15 | $4.12 | $4.12 | 1,906,848 |
| 2022-08-12 | $3.84 | $3.84 | 839,611 |
| 2022-08-11 | $4.01 | $4.01 | 1,458,833 |
| 2022-08-10 | $4.35 | $4.35 | 1,942,513 |
| 2022-08-09 | $4.60 | $4.60 | 1,494,669 |
| 2022-08-08 | $5.55 | $5.55 | 2,342,685 |
| 2022-08-05 | $6.12 | $6.12 | 1,184,340 |
| 2022-08-04 | $6.55 | $6.55 | 5,153,721 |
| 2022-08-03 | $6.21 | $6.21 | 2,612,762 |
| 2022-08-02 | $8.63 | $8.63 | 5,646,778 |
| 2022-08-01 | $12.98 | $12.98 | 24,345,319 |
| 2022-07-29 | $11.19 | $11.19 | 15,268,866 |