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
- 2022-02-02 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 | $0.83 | $0.83 | 207,600 | — | — |
| 2022-12-29 | $0.90 | $0.90 | 435,200 | — | — |
| 2022-12-28 | $0.99 | $0.99 | 1,094,100 | — | — |
| 2022-12-27 | $0.89 | $0.89 | 1,611,200 | — | — |
| 2022-12-23 | $0.77 | $0.77 | 17,600 | — | — |
| 2022-12-22 | $0.82 | $0.82 | 800 | — | — |
| 2022-12-21 | $0.78 | $0.78 | 33,500 | — | — |
| 2022-12-20 | $0.78 | $0.78 | 9,800 | — | — |
| 2022-12-19 | $0.78 | $0.78 | 14,400 | — | — |
| 2022-12-16 | $0.79 | $0.79 | 81,100 | — | — |
| 2022-12-15 | $0.83 | $0.83 | 18,500 | — | — |
| 2022-12-14 | $0.81 | $0.81 | 30,500 | — | — |
| 2022-12-13 | $0.83 | $0.83 | 21,000 | — | — |
| 2022-12-12 | $0.84 | $0.84 | 24,500 | — | — |
| 2022-12-09 | $0.85 | $0.85 | 25,200 | — | — |
| 2022-12-08 | $0.88 | $0.88 | 57,700 | — | — |
| 2022-12-07 | $0.88 | $0.88 | 26,100 | — | — |
| 2022-12-06 | $0.88 | $0.88 | 71,000 | — | — |
| 2022-12-05 | $0.89 | $0.89 | 61,200 | — | — |
| 2022-12-02 | $0.93 | $0.93 | 17,700 | — | — |
| 2022-12-01 | $0.92 | $0.92 | 186,100 | — | — |
| 2022-11-30 | $1.00 | $1.00 | 145,500 | — | — |
| 2022-11-29 | $1.09 | $1.09 | 7,600 | — | — |
| 2022-11-28 | $1.09 | $1.09 | 18,900 | — | — |
| 2022-11-25 | $1.12 | $1.12 | 13,300 | — | — |
| 2022-11-23 | $1.10 | $1.10 | 17,000 | — | — |
| 2022-11-22 | $1.11 | $1.11 | 73,800 | — | — |
| 2022-11-21 | $1.14 | $1.14 | 49,600 | — | — |
| 2022-11-18 | $1.16 | $1.16 | 21,700 | — | — |
| 2022-11-17 | $1.16 | $1.16 | 80,600 | — | — |
| 2022-11-16 | $1.18 | $1.18 | 51,400 | — | — |
| 2022-11-15 | $1.20 | $1.20 | 60,100 | — | — |
| 2022-11-14 | $1.17 | $1.17 | 18,400 | — | — |
| 2022-11-11 | $1.18 | $1.18 | 30,000 | — | — |
| 2022-11-10 | $1.18 | $1.18 | 26,400 | — | — |
| 2022-11-09 | $1.17 | $1.17 | 32,400 | — | — |
| 2022-11-08 | $1.18 | $1.18 | 53,800 | — | — |
| 2022-11-07 | $1.15 | $1.15 | 74,700 | — | — |
| 2022-11-04 | $1.16 | $1.16 | 35,600 | — | — |
| 2022-11-03 | $1.19 | $1.19 | 37,100 | — | — |
| 2022-11-02 | $1.18 | $1.18 | 62,300 | — | — |
| 2022-11-01 | $1.19 | $1.19 | 48,000 | — | — |
| 2022-10-31 | $1.23 | $1.23 | 34,400 | — | — |
| 2022-10-28 | $1.22 | $1.22 | 71,700 | — | — |
| 2022-10-27 | $1.18 | $1.18 | 50,400 | — | — |
| 2022-10-26 | $1.21 | $1.21 | 46,500 | — | — |
| 2022-10-25 | $1.20 | $1.20 | 89,800 | — | — |
| 2022-10-24 | $1.17 | $1.17 | 47,600 | — | — |
| 2022-10-21 | $1.18 | $1.18 | 98,500 | — | — |
| 2022-10-20 | $1.17 | $1.17 | 49,400 | — | — |
| 2022-10-19 | $1.17 | $1.17 | 97,800 | — | — |
| 2022-10-18 | $1.20 | $1.20 | 142,000 | — | — |
| 2022-10-17 | $1.18 | $1.18 | 50,100 | — | — |
| 2022-10-14 | $1.16 | $1.16 | 70,900 | — | — |
| 2022-10-13 | $1.23 | $1.23 | 121,700 | — | — |
| 2022-10-12 | $1.20 | $1.20 | 66,200 | — | — |
| 2022-10-11 | $1.22 | $1.22 | 69,700 | — | — |
| 2022-10-10 | $1.18 | $1.18 | 48,900 | — | — |
| 2022-10-07 | $1.20 | $1.20 | 75,200 | — | — |
| 2022-10-06 | $1.21 | $1.21 | 48,000 | — | — |
| 2022-10-05 | $1.19 | $1.19 | 78,700 | — | — |
| 2022-10-04 | $1.20 | $1.20 | 141,700 | — | — |
| 2022-10-03 | $1.29 | $1.29 | 296,200 | — | — |
| 2022-09-30 | $1.18 | $1.18 | 51,200 | — | — |
| 2022-09-29 | $1.16 | $1.16 | 72,900 | — | — |
| 2022-09-28 | $1.19 | $1.19 | 116,100 | — | — |
| 2022-09-27 | $1.14 | $1.14 | 97,000 | — | — |
| 2022-09-26 | $1.18 | $1.18 | 52,100 | — | — |
| 2022-09-23 | $1.16 | $1.16 | 201,000 | — | — |
| 2022-09-22 | $1.10 | $1.10 | 131,900 | — | — |
| 2022-09-21 | $1.14 | $1.14 | 497,100 | — | — |
| 2022-09-20 | $1.17 | $1.17 | 281,700 | — | — |
| 2022-09-19 | $1.12 | $1.12 | 94,300 | — | — |
| 2022-09-16 | $1.13 | $1.13 | 33,200 | — | — |
| 2022-09-15 | $1.16 | $1.16 | 37,500 | — | — |
| 2022-09-14 | $1.17 | $1.17 | 52,100 | — | — |
| 2022-09-13 | $1.11 | $1.11 | 31,100 | — | — |
| 2022-09-12 | $1.15 | $1.15 | 20,800 | — | — |
| 2022-09-09 | $1.14 | $1.14 | 74,300 | — | — |
| 2022-09-08 | $1.15 | $1.15 | 84,700 | — | — |
| 2022-09-07 | $1.17 | $1.17 | 204,800 | — | — |
| 2022-09-06 | $1.15 | $1.15 | 66,800 | — | — |
| 2022-09-02 | $1.18 | $1.18 | 176,000 | — | — |
| 2022-09-01 | $1.20 | $1.20 | 197,700 | — | — |
| 2022-08-31 | $1.24 | $1.24 | 300,800 | — | — |
| 2022-08-30 | $1.22 | $1.22 | 119,400 | — | — |
| 2022-08-29 | $1.25 | $1.25 | 238,300 | — | — |
| 2022-08-26 | $1.27 | $1.27 | 287,800 | — | — |
| 2022-08-25 | $1.38 | $1.38 | 1,873,900 | — | — |
| 2022-08-24 | $1.53 | $1.53 | 573,400 | — | — |
| 2022-08-23 | $1.44 | $1.44 | 75,400 | — | — |
| 2022-08-22 | $1.37 | $1.37 | 311,200 | — | — |
| 2022-08-19 | $1.52 | $1.52 | 4,215,400 | — | — |
| 2022-08-18 | $1.52 | $1.52 | 188,900 | — | — |
| 2022-08-17 | $1.51 | $1.51 | 52,900 | — | — |
| 2022-08-16 | $1.56 | $1.56 | 101,000 | — | — |
| 2022-08-15 | $1.55 | $1.55 | 86,900 | — | — |
| 2022-08-12 | $1.64 | $1.64 | 208,400 | — | — |
| 2022-08-11 | $1.57 | $1.57 | 57,900 | — | — |
| 2022-08-10 | $1.57 | $1.57 | 174,000 | — | — |
| 2022-08-09 | $1.53 | $1.53 | 168,000 | — | — |
| 2022-08-08 | $1.54 | $1.54 | 77,200 | — | — |
| 2022-08-05 | $1.55 | $1.55 | 170,300 | — | — |
| 2022-08-04 | $1.64 | $1.64 | 451,900 | — | — |
| 2022-08-03 | $1.53 | $1.53 | 373,000 | — | — |
| 2022-08-02 | $1.50 | $1.50 | 514,300 | — | — |
| 2022-08-01 | $1.47 | $1.47 | 448,400 | — | — |
| 2022-07-29 | $1.37 | $1.37 | 303,800 | — | — |
| 2022-07-28 | $1.31 | $1.31 | 131,000 | — | — |
| 2022-07-27 | $1.32 | $1.32 | 149,500 | — | — |
| 2022-07-26 | $1.34 | $1.34 | 504,800 | — | — |
| 2022-07-25 | $1.34 | $1.34 | 1,784,800 | — | — |
| 2022-07-22 | $1.29 | $1.29 | 114,100 | — | — |
| 2022-07-21 | $1.32 | $1.32 | 128,400 | — | — |
| 2022-07-20 | $1.36 | $1.36 | 75,600 | — | — |
| 2022-07-19 | $1.36 | $1.36 | 92,600 | — | — |
| 2022-07-18 | $1.38 | $1.38 | 312,100 | — | — |
| 2022-07-15 | $1.30 | $1.30 | 111,000 | — | — |
| 2022-07-14 | $1.33 | $1.33 | 228,400 | — | — |
| 2022-07-13 | $1.35 | $1.35 | 155,300 | — | — |
| 2022-07-12 | $1.36 | $1.36 | 236,800 | — | — |
| 2022-07-11 | $1.39 | $1.39 | 425,200 | — | — |
| 2022-07-08 | $1.44 | $1.44 | 3,450,100 | — | — |
| 2022-07-07 | $1.40 | $1.40 | 1,332,400 | — | — |
| 2022-07-06 | $1.27 | $1.27 | 1,274,500 | — | — |
| 2022-07-05 | $1.30 | $1.30 | 71,589,200 | — | — |
| 2022-07-01 | $1.18 | $1.18 | 118,000 | — | — |
| 2022-06-30 | $1.11 | $1.11 | 155,800 | — | — |
| 2022-06-29 | $1.15 | $1.15 | 315,800 | — | — |
| 2022-06-28 | $1.20 | $1.20 | 130,200 | — | — |
| 2022-06-27 | $1.26 | $1.26 | 226,000 | — | — |
| 2022-06-24 | $1.37 | $1.37 | 769,900 | — | — |
| 2022-06-23 | $1.18 | $1.18 | 14,400 | — | — |
| 2022-06-22 | $1.15 | $1.15 | 63,600 | — | — |
| 2022-06-21 | $1.17 | $1.17 | 61,000 | — | — |
| 2022-06-17 | $1.20 | $1.20 | 7,300 | — | — |
| 2022-06-16 | $1.15 | $1.15 | 58,000 | — | — |
| 2022-06-15 | $1.20 | $1.20 | 140,300 | — | — |
| 2022-06-14 | $1.16 | $1.16 | 77,900 | — | — |
| 2022-06-13 | $1.18 | $1.18 | 72,200 | — | — |
| 2022-06-10 | $1.28 | $1.28 | 240,300 | — | — |
| 2022-06-09 | $1.45 | $1.45 | 1,020,300 | — | — |
| 2022-06-08 | $1.29 | $1.29 | 582,200 | — | — |
| 2022-06-07 | $1.18 | $1.18 | 23,500 | — | — |
| 2022-06-06 | $1.20 | $1.20 | 54,200 | — | — |
| 2022-06-03 | $1.17 | $1.17 | 15,900 | — | — |
| 2022-06-02 | $1.14 | $1.14 | 91,700 | — | — |
| 2022-06-01 | $1.14 | $1.14 | 238,600 | — | — |
| 2022-05-31 | $1.10 | $1.10 | 39,500 | — | — |
| 2022-05-27 | $1.09 | $1.09 | 39,700 | — | — |
| 2022-05-26 | $1.07 | $1.07 | 27,700 | — | — |
| 2022-05-25 | $1.06 | $1.06 | 7,600 | — | — |
| 2022-05-24 | $1.03 | $1.03 | 48,800 | — | — |
| 2022-05-23 | $1.06 | $1.06 | 37,800 | — | — |
| 2022-05-20 | $1.06 | $1.06 | 41,700 | — | — |
| 2022-05-19 | $1.11 | $1.11 | 24,700 | — | — |
| 2022-05-18 | $1.09 | $1.09 | 35,900 | — | — |
| 2022-05-17 | $1.08 | $1.08 | 80,100 | — | — |
| 2022-05-16 | $1.07 | $1.07 | 56,600 | — | — |
| 2022-05-13 | $1.12 | $1.12 | 202,600 | — | — |
| 2022-05-12 | $1.10 | $1.10 | 56,500 | — | — |
| 2022-05-11 | $1.09 | $1.09 | 83,900 | — | — |
| 2022-05-10 | $1.15 | $1.15 | 62,500 | — | — |
| 2022-05-09 | $1.22 | $1.22 | 64,700 | — | — |
| 2022-05-06 | $1.28 | $1.28 | 84,500 | — | — |
| 2022-05-05 | $1.32 | $1.32 | 136,800 | — | — |
| 2022-05-04 | $1.32 | $1.32 | 348,500 | — | — |
| 2022-05-03 | $1.22 | $1.22 | 136,900 | — | — |
| 2022-05-02 | $1.18 | $1.18 | 61,700 | — | — |
| 2022-04-29 | $1.16 | $1.16 | 80,100 | — | — |
| 2022-04-28 | $1.18 | $1.18 | 169,200 | — | — |
| 2022-04-27 | $1.17 | $1.17 | 142,100 | — | — |
| 2022-04-26 | $1.21 | $1.21 | 72,000 | — | — |
| 2022-04-25 | $1.20 | $1.20 | 111,700 | — | — |
| 2022-04-22 | $1.30 | $1.30 | 169,800 | — | — |
| 2022-04-21 | $1.38 | $1.38 | 138,000 | — | — |
| 2022-04-20 | $1.42 | $1.42 | 153,900 | — | — |
| 2022-04-19 | $1.48 | $1.48 | 1,440,800 | — | — |
| 2022-04-18 | $1.54 | $1.54 | 739,900 | — | — |
| 2022-04-14 | $1.35 | $1.35 | 82,700 | — | — |
| 2022-04-13 | $1.33 | $1.33 | 221,600 | — | — |
| 2022-04-12 | $1.35 | $1.35 | 103,300 | — | — |
| 2022-04-11 | $1.41 | $1.41 | 67,500 | — | — |
| 2022-04-08 | $1.43 | $1.43 | 126,700 | — | — |
| 2022-04-07 | $1.45 | $1.45 | 181,800 | — | — |
| 2022-04-06 | $1.53 | $1.53 | 83,300 | — | — |
| 2022-04-05 | $1.54 | $1.54 | 109,600 | — | — |
| 2022-04-04 | $1.53 | $1.53 | 192,500 | — | — |
| 2022-04-01 | $1.56 | $1.56 | 769,300 | — | — |
| 2022-03-31 | $1.78 | $1.78 | 661,300 | — | — |
| 2022-03-30 | $1.87 | $1.87 | 258,400 | — | — |
| 2022-03-29 | $1.82 | $1.82 | 239,100 | — | — |
| 2022-03-28 | $1.87 | $1.87 | 217,800 | — | — |
| 2022-03-25 | $1.96 | $1.96 | 323,000 | — | — |
| 2022-03-24 | $1.95 | $1.95 | 415,100 | — | — |
| 2022-03-23 | $1.99 | $1.99 | 341,600 | — | — |
| 2022-03-22 | $2.03 | $2.03 | 1,029,500 | — | — |
| 2022-03-21 | $2.01 | $2.01 | 924,200 | — | — |
| 2022-03-18 | $1.78 | $1.78 | 530,700 | — | — |
| 2022-03-17 | $1.86 | $1.86 | 720,100 | — | — |
| 2022-03-16 | $1.94 | $1.94 | 1,387,000 | — | — |
| 2022-03-15 | $1.91 | $1.91 | 486,300 | — | — |
| 2022-03-14 | $1.99 | $1.99 | 682,200 | — | — |
| 2022-03-11 | $1.88 | $1.88 | 504,600 | — | — |
| 2022-03-10 | $1.81 | $1.81 | 609,000 | — | — |
| 2022-03-09 | $1.92 | $1.92 | 1,687,100 | — | — |
| 2022-03-08 | $1.72 | $1.72 | 1,339,100 | — | — |
| 2022-03-07 | $1.56 | $1.56 | 743,400 | — | — |
| 2022-03-04 | $1.64 | $1.64 | 581,500 | — | — |
| 2022-03-03 | $1.64 | $1.64 | 247,500 | — | — |
| 2022-03-02 | $1.69 | $1.69 | 619,800 | — | — |
| 2022-03-01 | $1.62 | $1.62 | 414,900 | — | — |
| 2022-02-28 | $1.68 | $1.68 | 733,200 | — | — |
| 2022-02-25 | $1.62 | $1.62 | 1,411,700 | — | — |
| 2022-02-24 | $1.59 | $1.59 | 657,700 | — | — |
| 2022-02-23 | $1.69 | $1.69 | 1,157,400 | — | — |
| 2022-02-22 | $1.94 | $1.94 | 1,591,300 | — | — |
| 2022-02-18 | $2.27 | $2.27 | 15,670,700 | — | — |
| 2022-02-17 | $1.88 | $1.88 | 4,424,900 | — | — |
| 2022-02-16 | $1.76 | $1.76 | 175,000 | — | — |
| 2022-02-15 | $1.77 | $1.77 | 480,500 | — | — |
| 2022-02-14 | $1.94 | $1.94 | 789,000 | — | — |
| 2022-02-11 | $1.80 | $1.80 | 1,162,900 | — | — |
| 2022-02-10 | $2.16 | $2.16 | 417,800 | — | — |
| 2022-02-09 | $2.18 | $2.18 | 1,052,500 | — | — |
| 2022-02-08 | $2.16 | $2.16 | 2,342,700 | — | — |
| 2022-02-07 | $2.39 | $2.39 | 3,958,600 | — | — |
| 2022-02-04 | $2.70 | $2.70 | 6,514,800 | — | — |
| 2022-02-03 | $2.59 | $2.59 | 10,447,300 | — | — |
| 2022-02-02 | $3.15 | $3.15 | 7,659,100 | — | — |