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
- 2022-08-25 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 | $0.97 | $0.97 | 33,300 | — | — |
| 2022-12-29 | $0.98 | $0.98 | 70,800 | — | — |
| 2022-12-28 | $0.98 | $0.98 | 36,200 | — | — |
| 2022-12-27 | $1.01 | $1.01 | 37,600 | — | — |
| 2022-12-23 | $1.00 | $1.00 | 19,200 | — | — |
| 2022-12-22 | $0.99 | $0.99 | 51,300 | — | — |
| 2022-12-21 | $1.07 | $1.07 | 45,600 | — | — |
| 2022-12-20 | $1.13 | $1.13 | 32,000 | — | — |
| 2022-12-19 | $1.06 | $1.06 | 15,100 | — | — |
| 2022-12-16 | $1.10 | $1.10 | 73,900 | — | — |
| 2022-12-15 | $1.21 | $1.21 | 29,800 | — | — |
| 2022-12-14 | $1.26 | $1.26 | 21,700 | — | — |
| 2022-12-13 | $1.25 | $1.25 | 37,600 | — | — |
| 2022-12-12 | $1.31 | $1.31 | 30,600 | — | — |
| 2022-12-09 | $1.35 | $1.35 | 39,900 | — | — |
| 2022-12-08 | $1.33 | $1.33 | 60,800 | — | — |
| 2022-12-07 | $1.39 | $1.39 | 53,500 | — | — |
| 2022-12-06 | $1.46 | $1.46 | 43,100 | — | — |
| 2022-12-05 | $1.51 | $1.51 | 40,100 | — | — |
| 2022-12-02 | $1.51 | $1.51 | 213,600 | — | — |
| 2022-12-01 | $1.44 | $1.44 | 17,000 | — | — |
| 2022-11-30 | $1.40 | $1.40 | 19,100 | — | — |
| 2022-11-29 | $1.44 | $1.44 | 14,900 | — | — |
| 2022-11-28 | $1.41 | $1.41 | 2,800 | — | — |
| 2022-11-25 | $1.39 | $1.39 | 14,200 | — | — |
| 2022-11-23 | $1.37 | $1.37 | 26,800 | — | — |
| 2022-11-22 | $1.38 | $1.38 | 58,200 | — | — |
| 2022-11-21 | $1.41 | $1.41 | 98,000 | — | — |
| 2022-11-18 | $1.43 | $1.43 | 44,200 | — | — |
| 2022-11-17 | $1.37 | $1.37 | 31,700 | — | — |
| 2022-11-16 | $1.36 | $1.36 | 30,600 | — | — |
| 2022-11-15 | $1.38 | $1.38 | 38,900 | — | — |
| 2022-11-14 | $1.41 | $1.41 | 27,900 | — | — |
| 2022-11-11 | $1.39 | $1.39 | 128,300 | — | — |
| 2022-11-10 | $1.39 | $1.39 | 87,500 | — | — |
| 2022-11-09 | $1.39 | $1.39 | 32,800 | — | — |
| 2022-11-08 | $1.44 | $1.44 | 50,000 | — | — |
| 2022-11-07 | $1.52 | $1.52 | 103,300 | — | — |
| 2022-11-04 | $1.42 | $1.42 | 137,800 | — | — |
| 2022-11-03 | $1.54 | $1.54 | 34,900 | — | — |
| 2022-11-02 | $1.55 | $1.55 | 39,600 | — | — |
| 2022-11-01 | $1.67 | $1.67 | 72,800 | — | — |
| 2022-10-31 | $1.68 | $1.68 | 297,500 | — | — |
| 2022-10-28 | $1.53 | $1.53 | 59,100 | — | — |
| 2022-10-27 | $1.57 | $1.57 | 243,600 | — | — |
| 2022-10-26 | $1.53 | $1.53 | 245,300 | — | — |
| 2022-10-25 | $1.50 | $1.50 | 4,383,600 | — | — |
| 2022-10-24 | $1.50 | $1.50 | 178,600 | — | — |
| 2022-10-21 | $1.40 | $1.40 | 61,200 | — | — |
| 2022-10-20 | $1.39 | $1.39 | 410,900 | — | — |
| 2022-10-19 | $1.42 | $1.42 | 120,300 | — | — |
| 2022-10-18 | $1.50 | $1.50 | 147,400 | — | — |
| 2022-10-17 | $1.46 | $1.46 | 88,400 | — | — |
| 2022-10-14 | $1.55 | $1.55 | 169,000 | — | — |
| 2022-10-13 | $1.46 | $1.46 | 51,900 | — | — |
| 2022-10-12 | $1.51 | $1.51 | 76,300 | — | — |
| 2022-10-11 | $1.45 | $1.45 | 147,100 | — | — |
| 2022-10-10 | $1.53 | $1.53 | 250,800 | — | — |
| 2022-10-07 | $1.71 | $1.71 | 96,100 | — | — |
| 2022-10-06 | $1.81 | $1.81 | 116,100 | — | — |
| 2022-10-05 | $1.84 | $1.84 | 86,000 | — | — |
| 2022-10-04 | $1.81 | $1.81 | 137,400 | — | — |
| 2022-10-03 | $1.84 | $1.84 | 180,000 | — | — |
| 2022-09-30 | $1.80 | $1.80 | 395,800 | — | — |
| 2022-09-29 | $1.95 | $1.95 | 1,947,900 | — | — |
| 2022-09-28 | $1.93 | $1.93 | 409,800 | — | — |
| 2022-09-27 | $1.88 | $1.88 | 643,500 | — | — |
| 2022-09-26 | $1.71 | $1.71 | 119,400 | — | — |
| 2022-09-23 | $1.70 | $1.70 | 200,800 | — | — |
| 2022-09-22 | $1.83 | $1.83 | 1,180,700 | — | — |
| 2022-09-21 | $1.92 | $1.92 | 812,200 | — | — |
| 2022-09-20 | $1.79 | $1.79 | 218,900 | — | — |
| 2022-09-19 | $1.84 | $1.84 | 151,800 | — | — |
| 2022-09-16 | $1.86 | $1.86 | 316,400 | — | — |
| 2022-09-15 | $2.06 | $2.06 | 462,200 | — | — |
| 2022-09-14 | $2.14 | $2.14 | 551,900 | — | — |
| 2022-09-13 | $2.09 | $2.09 | 401,800 | — | — |
| 2022-09-12 | $2.19 | $2.19 | 584,900 | — | — |
| 2022-09-09 | $2.15 | $2.15 | 662,900 | — | — |
| 2022-09-08 | $2.33 | $2.33 | 2,429,700 | — | — |
| 2022-09-07 | $2.16 | $2.16 | 1,011,100 | — | — |
| 2022-09-06 | $2.31 | $2.31 | 719,700 | — | — |
| 2022-09-02 | $2.68 | $2.68 | 1,086,800 | — | — |
| 2022-09-01 | $2.69 | $2.69 | 2,235,300 | — | — |
| 2022-08-31 | $3.12 | $3.12 | 44,455,300 | — | — |
| 2022-08-30 | $2.44 | $2.44 | 1,694,500 | — | — |
| 2022-08-29 | $2.74 | $2.74 | 1,826,200 | — | — |
| 2022-08-26 | $3.30 | $3.30 | 6,405,900 | — | — |
| 2022-08-25 | $5.47 | $5.47 | 35,376,700 | — | — |