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
- 2022-03-14 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 | 6,300 | — | — |
| 2022-12-29 | $1.40 | $1.40 | 8,600 | — | — |
| 2022-12-28 | $1.33 | $1.33 | 7,700 | — | — |
| 2022-12-27 | $1.48 | $1.48 | 900 | — | — |
| 2022-12-23 | $1.51 | $1.51 | 10,600 | — | — |
| 2022-12-22 | $1.51 | $1.51 | 3,500 | — | — |
| 2022-12-21 | $1.40 | $1.40 | 3,200 | — | — |
| 2022-12-20 | $1.37 | $1.37 | 2,400 | — | — |
| 2022-12-19 | $1.45 | $1.45 | 2,000 | — | — |
| 2022-12-16 | $1.45 | $1.45 | 12,100 | — | — |
| 2022-12-15 | $1.39 | $1.39 | 2,600 | — | — |
| 2022-12-14 | $1.34 | $1.34 | 2,400 | — | — |
| 2022-12-13 | $1.37 | $1.37 | 12,400 | — | — |
| 2022-12-12 | $1.33 | $1.33 | 6,900 | — | — |
| 2022-12-09 | $1.30 | $1.30 | 10,300 | — | — |
| 2022-12-08 | $1.26 | $1.26 | 3,100 | — | — |
| 2022-12-07 | $1.31 | $1.31 | 3,800 | — | — |
| 2022-12-06 | $1.28 | $1.28 | 3,000 | — | — |
| 2022-12-05 | $1.30 | $1.30 | 18,400 | — | — |
| 2022-12-02 | $1.30 | $1.30 | 2,100 | — | — |
| 2022-12-01 | $1.32 | $1.32 | 800 | — | — |
| 2022-11-30 | $1.30 | $1.30 | 9,300 | — | — |
| 2022-11-29 | $1.28 | $1.28 | 6,200 | — | — |
| 2022-11-28 | $1.26 | $1.26 | 12,800 | — | — |
| 2022-11-25 | $1.17 | $1.17 | 3,000 | — | — |
| 2022-11-23 | $1.14 | $1.14 | 200 | — | — |
| 2022-11-22 | $1.14 | $1.14 | 4,100 | — | — |
| 2022-11-21 | $1.19 | $1.19 | 700 | — | — |
| 2022-11-18 | $1.20 | $1.20 | 7,300 | — | — |
| 2022-11-17 | $1.16 | $1.16 | 18,500 | — | — |
| 2022-11-16 | $1.26 | $1.26 | 500 | — | — |
| 2022-11-15 | $1.26 | $1.26 | 4,300 | — | — |
| 2022-11-14 | $1.30 | $1.30 | 5,000 | — | — |
| 2022-11-11 | $1.24 | $1.24 | 3,500 | — | — |
| 2022-11-10 | $1.23 | $1.23 | 1,900 | — | — |
| 2022-11-09 | $1.23 | $1.23 | 17,100 | — | — |
| 2022-11-08 | $1.25 | $1.25 | 12,500 | — | — |
| 2022-11-07 | $1.24 | $1.24 | 2,000 | — | — |
| 2022-11-04 | $1.31 | $1.31 | 4,300 | — | — |
| 2022-11-03 | $1.35 | $1.35 | 700 | — | — |
| 2022-11-02 | $1.30 | $1.30 | 2,100 | — | — |
| 2022-11-01 | $1.35 | $1.35 | 1,900 | — | — |
| 2022-10-31 | $1.20 | $1.20 | 2,700 | — | — |
| 2022-10-28 | $1.30 | $1.30 | 1,800 | — | — |
| 2022-10-27 | $1.30 | $1.30 | 10,200 | — | — |
| 2022-10-26 | $1.22 | $1.22 | 8,900 | — | — |
| 2022-10-25 | $1.27 | $1.27 | 5,800 | — | — |
| 2022-10-24 | $1.30 | $1.30 | 9,200 | — | — |
| 2022-10-21 | $1.18 | $1.18 | 4,500 | — | — |
| 2022-10-20 | $1.19 | $1.19 | 3,700 | — | — |
| 2022-10-19 | $1.25 | $1.25 | 18,500 | — | — |
| 2022-10-18 | $1.21 | $1.21 | 18,600 | — | — |
| 2022-10-17 | $1.30 | $1.30 | 6,500 | — | — |
| 2022-10-14 | $1.31 | $1.31 | 6,800 | — | — |
| 2022-10-13 | $1.30 | $1.30 | 11,800 | — | — |
| 2022-10-12 | $1.20 | $1.20 | 4,900 | — | — |
| 2022-10-11 | $1.23 | $1.23 | 9,300 | — | — |
| 2022-10-10 | $1.21 | $1.21 | 5,100 | — | — |
| 2022-10-07 | $1.17 | $1.17 | 1,300 | — | — |
| 2022-10-06 | $1.37 | $1.37 | 2,200 | — | — |
| 2022-10-05 | $1.36 | $1.36 | 2,900 | — | — |
| 2022-10-04 | $1.28 | $1.28 | 12,400 | — | — |
| 2022-10-03 | $1.30 | $1.30 | 21,500 | — | — |
| 2022-09-30 | $1.25 | $1.25 | 6,400 | — | — |
| 2022-09-29 | $1.20 | $1.20 | 8,900 | — | — |
| 2022-09-28 | $1.18 | $1.18 | 27,700 | — | — |
| 2022-09-27 | $1.13 | $1.13 | 17,500 | — | — |
| 2022-09-26 | $1.21 | $1.21 | 6,500 | — | — |
| 2022-09-23 | $1.25 | $1.25 | 11,100 | — | — |
| 2022-09-22 | $1.32 | $1.32 | 5,000 | — | — |
| 2022-09-21 | $1.40 | $1.40 | 25,800 | — | — |
| 2022-09-20 | $1.36 | $1.36 | 15,000 | — | — |
| 2022-09-19 | $1.44 | $1.44 | 34,500 | — | — |
| 2022-09-16 | $1.30 | $1.30 | 35,500 | — | — |
| 2022-09-15 | $1.56 | $1.56 | 9,100 | — | — |
| 2022-09-14 | $1.55 | $1.55 | 18,700 | — | — |
| 2022-09-13 | $1.68 | $1.68 | 17,500 | — | — |
| 2022-09-12 | $1.68 | $1.68 | 8,500 | — | — |
| 2022-09-09 | $1.59 | $1.59 | 23,600 | — | — |
| 2022-09-08 | $1.67 | $1.67 | 12,000 | — | — |
| 2022-09-07 | $1.66 | $1.66 | 15,700 | — | — |
| 2022-09-06 | $1.65 | $1.65 | 32,000 | — | — |
| 2022-09-02 | $1.47 | $1.47 | 2,800 | — | — |
| 2022-09-01 | $1.48 | $1.48 | 15,500 | — | — |
| 2022-08-31 | $1.40 | $1.40 | 2,800 | — | — |
| 2022-08-30 | $1.48 | $1.48 | 5,300 | — | — |
| 2022-08-29 | $1.45 | $1.45 | 32,700 | — | — |
| 2022-08-26 | $1.61 | $1.61 | 12,700 | — | — |
| 2022-08-25 | $1.53 | $1.53 | 34,000 | — | — |
| 2022-08-24 | $1.61 | $1.61 | 13,500 | — | — |
| 2022-08-23 | $1.53 | $1.53 | 8,800 | — | — |
| 2022-08-22 | $1.59 | $1.59 | 17,100 | — | — |
| 2022-08-19 | $1.55 | $1.55 | 12,800 | — | — |
| 2022-08-18 | $1.59 | $1.59 | 36,400 | — | — |
| 2022-08-17 | $1.62 | $1.62 | 12,600 | — | — |
| 2022-08-16 | $1.65 | $1.65 | 14,400 | — | — |
| 2022-08-15 | $1.56 | $1.56 | 55,700 | — | — |
| 2022-08-12 | $1.62 | $1.62 | 55,200 | — | — |
| 2022-08-11 | $1.50 | $1.50 | 7,600 | — | — |
| 2022-08-10 | $1.48 | $1.48 | 24,800 | — | — |
| 2022-08-09 | $1.56 | $1.56 | 36,100 | — | — |
| 2022-08-08 | $1.62 | $1.62 | 64,000 | — | — |
| 2022-08-05 | $1.50 | $1.50 | 26,500 | — | — |
| 2022-08-04 | $1.53 | $1.53 | 16,000 | — | — |
| 2022-08-03 | $1.55 | $1.55 | 17,900 | — | — |
| 2022-08-02 | $1.60 | $1.60 | 14,600 | — | — |
| 2022-08-01 | $1.50 | $1.50 | 12,200 | — | — |
| 2022-07-29 | $1.60 | $1.60 | 20,600 | — | — |
| 2022-07-28 | $1.53 | $1.53 | 2,800 | — | — |
| 2022-07-27 | $1.46 | $1.46 | 6,900 | — | — |
| 2022-07-26 | $1.41 | $1.41 | 6,300 | — | — |
| 2022-07-25 | $1.35 | $1.35 | 4,000 | — | — |
| 2022-07-22 | $1.41 | $1.41 | 15,100 | — | — |
| 2022-07-21 | $1.43 | $1.43 | 16,000 | — | — |
| 2022-07-20 | $1.46 | $1.46 | 4,500 | — | — |
| 2022-07-19 | $1.45 | $1.45 | 16,400 | — | — |
| 2022-07-18 | $1.54 | $1.54 | 34,600 | — | — |
| 2022-07-15 | $1.44 | $1.44 | 8,500 | — | — |
| 2022-07-14 | $1.60 | $1.60 | 8,900 | — | — |
| 2022-07-13 | $1.56 | $1.56 | 2,500 | — | — |
| 2022-07-12 | $1.64 | $1.64 | 19,100 | — | — |
| 2022-07-11 | $1.59 | $1.59 | 5,200 | — | — |
| 2022-07-08 | $1.59 | $1.59 | 40,200 | — | — |
| 2022-07-07 | $1.60 | $1.60 | 53,400 | — | — |
| 2022-07-06 | $1.58 | $1.58 | 100,900 | — | — |
| 2022-07-05 | $1.44 | $1.44 | 32,100 | — | — |
| 2022-07-01 | $1.40 | $1.40 | 29,500 | — | — |
| 2022-06-30 | $1.40 | $1.40 | 39,700 | — | — |
| 2022-06-29 | $1.42 | $1.42 | 65,000 | — | — |
| 2022-06-28 | $1.28 | $1.28 | 10,100 | — | — |
| 2022-06-27 | $1.26 | $1.25 | 16,900 | — | — |
| 2022-06-24 | $1.29 | $1.29 | 57,000 | — | — |
| 2022-06-23 | $1.17 | $1.17 | 40,300 | — | — |
| 2022-06-22 | $1.11 | $1.11 | 101,700 | — | — |
| 2022-06-21 | $1.20 | $1.20 | 42,800 | — | — |
| 2022-06-17 | $1.16 | $1.16 | 19,200 | — | — |
| 2022-06-16 | $1.13 | $1.13 | 38,500 | — | — |
| 2022-06-15 | $1.09 | $1.09 | 56,600 | — | — |
| 2022-06-14 | $1.17 | $1.17 | 14,400 | — | — |
| 2022-06-13 | $1.19 | $1.19 | 212,400 | — | — |
| 2022-06-10 | $1.30 | $1.30 | 45,100 | — | — |
| 2022-06-09 | $1.36 | $1.36 | 77,000 | — | — |
| 2022-06-08 | $1.31 | $1.31 | 76,000 | — | — |
| 2022-06-07 | $1.33 | $1.33 | 202,500 | — | — |
| 2022-06-06 | $1.58 | $1.58 | 232,200 | — | — |
| 2022-06-03 | $1.76 | $1.76 | 7,507,000 | — | — |
| 2022-06-02 | $1.47 | $1.47 | 21,300 | — | — |
| 2022-06-01 | $1.45 | $1.45 | 38,900 | — | — |
| 2022-05-31 | $1.45 | $1.45 | 26,200 | — | — |
| 2022-05-27 | $1.43 | $1.43 | 55,700 | — | — |
| 2022-05-26 | $1.37 | $1.37 | 40,600 | — | — |
| 2022-05-25 | $1.33 | $1.33 | 98,000 | — | — |
| 2022-05-24 | $1.24 | $1.24 | 363,000 | — | — |
| 2022-05-23 | $1.12 | $1.12 | 276,600 | — | — |
| 2022-05-20 | $1.11 | $1.11 | 171,700 | — | — |
| 2022-05-19 | $1.05 | $1.05 | 31,900 | — | — |
| 2022-05-18 | $1.04 | $1.04 | 16,300 | — | — |
| 2022-05-17 | $1.07 | $1.07 | 9,800 | — | — |
| 2022-05-16 | $1.06 | $1.06 | 53,500 | — | — |
| 2022-05-13 | $1.06 | $1.06 | 47,400 | — | — |
| 2022-05-12 | $1.04 | $1.04 | 30,700 | — | — |
| 2022-05-11 | $1.12 | $1.12 | 60,500 | — | — |
| 2022-05-10 | $1.10 | $1.10 | 47,000 | — | — |
| 2022-05-09 | $1.17 | $1.17 | 67,600 | — | — |
| 2022-05-06 | $1.23 | $1.23 | 40,300 | — | — |
| 2022-05-05 | $1.24 | $1.24 | 196,400 | — | — |
| 2022-05-04 | $1.24 | $1.24 | 129,700 | — | — |
| 2022-05-03 | $1.30 | $1.30 | 72,500 | — | — |
| 2022-05-02 | $1.30 | $1.30 | 71,900 | — | — |
| 2022-04-29 | $1.37 | $1.37 | 61,700 | — | — |
| 2022-04-28 | $1.36 | $1.36 | 101,000 | — | — |
| 2022-04-27 | $1.35 | $1.35 | 626,100 | — | — |
| 2022-04-26 | $1.33 | $1.33 | 94,200 | — | — |
| 2022-04-25 | $1.42 | $1.42 | 45,900 | — | — |
| 2022-04-22 | $1.51 | $1.51 | 99,900 | — | — |
| 2022-04-21 | $1.46 | $1.46 | 135,000 | — | — |
| 2022-04-20 | $1.44 | $1.44 | 95,800 | — | — |
| 2022-04-19 | $1.48 | $1.48 | 135,400 | — | — |
| 2022-04-18 | $1.51 | $1.51 | 209,400 | — | — |
| 2022-04-14 | $1.55 | $1.55 | 245,700 | — | — |
| 2022-04-13 | $1.57 | $1.57 | 353,300 | — | — |
| 2022-04-12 | $1.64 | $1.64 | 1,020,000 | — | — |
| 2022-04-11 | $1.95 | $1.95 | 3,823,000 | — | — |
| 2022-04-08 | $1.93 | $1.93 | 932,600 | — | — |
| 2022-04-07 | $1.88 | $1.88 | 1,410,700 | — | — |
| 2022-04-06 | $1.77 | $1.77 | 745,800 | — | — |
| 2022-04-05 | $1.63 | $1.63 | 82,900 | — | — |
| 2022-04-04 | $1.62 | $1.62 | 170,800 | — | — |
| 2022-04-01 | $1.66 | $1.66 | 318,600 | — | — |
| 2022-03-31 | $1.86 | $1.86 | 248,100 | — | — |
| 2022-03-30 | $1.89 | $1.89 | 336,000 | — | — |
| 2022-03-29 | $1.90 | $1.90 | 407,600 | — | — |
| 2022-03-28 | $1.82 | $1.82 | 383,200 | — | — |
| 2022-03-25 | $1.91 | $1.91 | 403,600 | — | — |
| 2022-03-24 | $2.11 | $2.11 | 850,100 | — | — |
| 2022-03-23 | $1.98 | $1.98 | 3,388,600 | — | — |
| 2022-03-22 | $1.87 | $1.87 | 389,700 | — | — |
| 2022-03-21 | $2.00 | $2.00 | 592,700 | — | — |
| 2022-03-18 | $2.19 | $2.19 | 1,068,000 | — | — |
| 2022-03-17 | $2.20 | $2.20 | 639,900 | — | — |
| 2022-03-16 | $2.32 | $2.32 | 1,099,600 | — | — |
| 2022-03-15 | $2.85 | $2.85 | 1,969,100 | — | — |
| 2022-03-14 | $3.39 | $3.39 | 10,410,700 | — | — |