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
- 2019-03-27 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 | $1.53 | $1.53 | 1,250,000 | — | — |
| 2022-12-29 | $1.50 | $1.50 | 1,536,000 | — | — |
| 2022-12-28 | $1.41 | $1.41 | 1,134,300 | — | — |
| 2022-12-27 | $1.46 | $1.46 | 1,165,900 | — | — |
| 2022-12-23 | $1.56 | $1.56 | 543,300 | — | — |
| 2022-12-22 | $1.59 | $1.59 | 1,356,700 | — | — |
| 2022-12-21 | $1.65 | $1.65 | 1,190,100 | — | — |
| 2022-12-20 | $1.58 | $1.58 | 747,800 | — | — |
| 2022-12-19 | $1.60 | $1.60 | 1,602,000 | — | — |
| 2022-12-16 | $1.78 | $1.78 | 2,734,300 | — | — |
| 2022-12-15 | $1.77 | $1.77 | 1,100,100 | — | — |
| 2022-12-14 | $1.86 | $1.86 | 1,307,000 | — | — |
| 2022-12-13 | $1.95 | $1.95 | 1,053,800 | — | — |
| 2022-12-12 | $1.96 | $1.96 | 882,200 | — | — |
| 2022-12-09 | $1.95 | $1.95 | 845,000 | — | — |
| 2022-12-08 | $1.91 | $1.91 | 755,200 | — | — |
| 2022-12-07 | $1.91 | $1.91 | 2,922,800 | — | — |
| 2022-12-06 | $1.89 | $1.89 | 1,299,500 | — | — |
| 2022-12-05 | $2.04 | $2.04 | 1,519,900 | — | — |
| 2022-12-02 | $2.21 | $2.21 | 1,071,100 | — | — |
| 2022-12-01 | $2.16 | $2.16 | 1,423,100 | — | — |
| 2022-11-30 | $2.19 | $2.19 | 1,721,200 | — | — |
| 2022-11-29 | $2.15 | $2.15 | 1,486,100 | — | — |
| 2022-11-28 | $2.12 | $2.12 | 1,247,900 | — | — |
| 2022-11-25 | $2.17 | $2.17 | 358,300 | — | — |
| 2022-11-23 | $2.25 | $2.25 | 1,284,100 | — | — |
| 2022-11-22 | $2.08 | $2.08 | 2,014,700 | — | — |
| 2022-11-21 | $2.19 | $2.19 | 2,053,100 | — | — |
| 2022-11-18 | $2.29 | $2.29 | 2,270,100 | — | — |
| 2022-11-17 | $2.29 | $2.29 | 2,008,400 | — | — |
| 2022-11-16 | $2.38 | $2.38 | 2,449,500 | — | — |
| 2022-11-15 | $2.48 | $2.48 | 3,473,500 | — | — |
| 2022-11-14 | $2.37 | $2.37 | 1,767,900 | — | — |
| 2022-11-11 | $2.46 | $2.46 | 2,263,600 | — | — |
| 2022-11-10 | $2.44 | $2.44 | 2,149,100 | — | — |
| 2022-11-09 | $2.27 | $2.27 | 1,587,100 | — | — |
| 2022-11-08 | $2.40 | $2.40 | 2,143,600 | — | — |
| 2022-11-07 | $2.35 | $2.35 | 1,302,800 | — | — |
| 2022-11-04 | $2.39 | $2.39 | 1,967,500 | — | — |
| 2022-11-03 | $2.37 | $2.37 | 2,415,700 | — | — |
| 2022-11-02 | $2.46 | $2.46 | 4,619,300 | — | — |
| 2022-11-01 | $2.40 | $2.40 | 2,388,300 | — | — |
| 2022-10-31 | $2.45 | $2.45 | 6,907,300 | — | — |
| 2022-10-28 | $2.42 | $2.42 | 4,568,700 | — | — |
| 2022-10-27 | $2.37 | $2.37 | 3,613,900 | — | — |
| 2022-10-26 | $2.28 | $2.28 | 3,757,100 | — | — |
| 2022-10-25 | $2.43 | $2.43 | 4,502,300 | — | — |
| 2022-10-24 | $2.12 | $2.12 | 6,428,800 | — | — |
| 2022-10-21 | $2.50 | $2.50 | 20,836,500 | — | — |
| 2022-10-20 | $2.21 | $2.21 | 10,604,300 | — | — |
| 2022-10-19 | $2.23 | $2.23 | 49,751,100 | — | — |
| 2022-10-18 | $1.59 | $1.59 | 1,871,300 | — | — |
| 2022-10-17 | $1.59 | $1.59 | 1,991,300 | — | — |
| 2022-10-14 | $1.57 | $1.57 | 1,757,100 | — | — |
| 2022-10-13 | $1.68 | $1.68 | 2,148,800 | — | — |
| 2022-10-12 | $1.74 | $1.74 | 1,674,200 | — | — |
| 2022-10-11 | $1.80 | $1.80 | 1,531,500 | — | — |
| 2022-10-10 | $1.81 | $1.81 | 1,188,500 | — | — |
| 2022-10-07 | $1.86 | $1.86 | 1,129,800 | — | — |
| 2022-10-06 | $1.96 | $1.96 | 773,600 | — | — |
| 2022-10-05 | $1.98 | $1.98 | 822,200 | — | — |
| 2022-10-04 | $2.12 | $2.12 | 1,234,900 | — | — |
| 2022-10-03 | $1.94 | $1.94 | 1,566,300 | — | — |
| 2022-09-30 | $1.81 | $1.81 | 1,105,900 | — | — |
| 2022-09-29 | $1.86 | $1.86 | 1,129,200 | — | — |
| 2022-09-28 | $2.04 | $2.04 | 805,000 | — | — |
| 2022-09-27 | $1.93 | $1.93 | 762,700 | — | — |
| 2022-09-26 | $1.90 | $1.90 | 1,143,000 | — | — |
| 2022-09-23 | $1.90 | $1.90 | 1,745,600 | — | — |
| 2022-09-22 | $1.98 | $1.98 | 1,561,500 | — | — |
| 2022-09-21 | $2.11 | $2.11 | 1,320,600 | — | — |
| 2022-09-20 | $2.06 | $2.06 | 2,252,100 | — | — |
| 2022-09-19 | $2.15 | $2.15 | 1,587,600 | — | — |
| 2022-09-16 | $2.24 | $2.24 | 8,715,300 | — | — |
| 2022-09-15 | $2.27 | $2.27 | 2,047,100 | — | — |
| 2022-09-14 | $2.21 | $2.21 | 2,845,500 | — | — |
| 2022-09-13 | $2.23 | $2.23 | 1,512,400 | — | — |
| 2022-09-12 | $2.35 | $2.35 | 3,069,000 | — | — |
| 2022-09-09 | $2.53 | $2.53 | 2,163,400 | — | — |
| 2022-09-08 | $2.26 | $2.26 | 1,152,400 | — | — |
| 2022-09-07 | $2.34 | $2.34 | 1,186,800 | — | — |
| 2022-09-06 | $2.36 | $2.36 | 943,900 | — | — |
| 2022-09-02 | $2.36 | $2.36 | 1,176,800 | — | — |
| 2022-09-01 | $2.41 | $2.41 | 912,900 | — | — |
| 2022-08-31 | $2.46 | $2.46 | 774,100 | — | — |
| 2022-08-30 | $2.45 | $2.45 | 965,800 | — | — |
| 2022-08-29 | $2.54 | $2.54 | 1,144,800 | — | — |
| 2022-08-26 | $2.46 | $2.46 | 1,826,600 | — | — |
| 2022-08-25 | $2.66 | $2.66 | 1,198,500 | — | — |
| 2022-08-24 | $2.57 | $2.57 | 1,339,200 | — | — |
| 2022-08-23 | $2.51 | $2.51 | 2,052,100 | — | — |
| 2022-08-22 | $2.76 | $2.76 | 2,960,400 | — | — |
| 2022-08-19 | $2.61 | $2.61 | 3,806,800 | — | — |
| 2022-08-18 | $2.54 | $2.54 | 4,798,500 | — | — |
| 2022-08-17 | $2.66 | $2.66 | 2,452,800 | — | — |
| 2022-08-16 | $2.93 | $2.93 | 2,411,500 | — | — |
| 2022-08-15 | $3.06 | $3.06 | 1,590,700 | — | — |
| 2022-08-12 | $2.96 | $2.96 | 2,361,000 | — | — |
| 2022-08-11 | $2.79 | $2.79 | 2,193,600 | — | — |
| 2022-08-10 | $2.84 | $2.84 | 4,312,000 | — | — |
| 2022-08-09 | $2.63 | $2.63 | 1,194,100 | — | — |
| 2022-08-08 | $2.76 | $2.76 | 2,434,700 | — | — |
| 2022-08-05 | $2.73 | $2.73 | 2,649,900 | — | — |
| 2022-08-04 | $3.01 | $3.01 | 2,209,200 | — | — |
| 2022-08-03 | $2.91 | $2.91 | 1,528,800 | — | — |
| 2022-08-02 | $2.95 | $2.95 | 4,248,500 | — | — |
| 2022-08-01 | $2.65 | $2.65 | 1,795,300 | — | — |
| 2022-07-29 | $2.65 | $2.65 | 6,443,800 | — | — |
| 2022-07-28 | $2.69 | $2.69 | 5,955,700 | — | — |
| 2022-07-27 | $2.10 | $2.10 | 1,704,800 | — | — |
| 2022-07-26 | $2.05 | $2.05 | 1,825,400 | — | — |
| 2022-07-25 | $2.29 | $2.29 | 4,143,700 | — | — |
| 2022-07-22 | $2.06 | $2.06 | 2,337,700 | — | — |
| 2022-07-21 | $2.10 | $2.10 | 3,456,800 | — | — |
| 2022-07-20 | $2.14 | $2.14 | 1,828,300 | — | — |
| 2022-07-19 | $2.18 | $2.18 | 900,300 | — | — |
| 2022-07-18 | $2.24 | $2.24 | 974,300 | — | — |
| 2022-07-15 | $2.26 | $2.26 | 1,505,200 | — | — |
| 2022-07-14 | $2.15 | $2.15 | 744,400 | — | — |
| 2022-07-13 | $2.22 | $2.22 | 725,700 | — | — |
| 2022-07-12 | $2.28 | $2.28 | 490,600 | — | — |
| 2022-07-11 | $2.28 | $2.28 | 986,800 | — | — |
| 2022-07-08 | $2.48 | $2.48 | 1,384,400 | — | — |
| 2022-07-07 | $2.41 | $2.41 | 1,450,600 | — | — |
| 2022-07-06 | $2.21 | $2.21 | 932,800 | — | — |
| 2022-07-05 | $2.24 | $2.24 | 1,126,000 | — | — |
| 2022-07-01 | $2.22 | $2.22 | 1,184,000 | — | — |
| 2022-06-30 | $2.22 | $2.22 | 1,838,900 | — | — |
| 2022-06-29 | $2.16 | $2.16 | 2,510,900 | — | — |
| 2022-06-28 | $2.27 | $2.27 | 4,004,300 | — | — |
| 2022-06-27 | $2.47 | $2.47 | 2,316,100 | — | — |
| 2022-06-24 | $2.74 | $2.74 | 19,168,100 | — | — |
| 2022-06-23 | $3.03 | $3.03 | 3,084,600 | — | — |
| 2022-06-22 | $2.84 | $2.84 | 4,764,600 | — | — |
| 2022-06-21 | $2.87 | $2.87 | 9,100,300 | — | — |
| 2022-06-17 | $2.89 | $2.89 | 6,969,200 | — | — |
| 2022-06-16 | $2.76 | $2.76 | 6,360,000 | — | — |
| 2022-06-15 | $2.66 | $2.66 | 6,867,900 | — | — |
| 2022-06-14 | $2.48 | $2.48 | 3,032,600 | — | — |
| 2022-06-13 | $2.47 | $2.47 | 3,720,100 | — | — |
| 2022-06-10 | $2.66 | $2.66 | 6,506,800 | — | — |
| 2022-06-09 | $2.97 | $2.97 | 12,757,800 | — | — |
| 2022-06-08 | $3.30 | $3.30 | 26,860,400 | — | — |
| 2022-06-07 | $4.18 | $4.18 | 2,200,900 | — | — |
| 2022-06-06 | $4.61 | $4.61 | 1,655,300 | — | — |
| 2022-06-03 | $5.06 | $5.06 | 879,600 | — | — |
| 2022-06-02 | $5.20 | $5.20 | 1,339,800 | — | — |
| 2022-06-01 | $4.87 | $4.87 | 987,500 | — | — |
| 2022-05-31 | $5.00 | $5.00 | 1,752,200 | — | — |
| 2022-05-27 | $4.76 | $4.76 | 740,500 | — | — |
| 2022-05-26 | $4.57 | $4.57 | 583,700 | — | — |
| 2022-05-25 | $4.30 | $4.30 | 465,800 | — | — |
| 2022-05-24 | $4.12 | $4.12 | 716,800 | — | — |
| 2022-05-23 | $4.50 | $4.50 | 929,900 | — | — |
| 2022-05-20 | $4.56 | $4.56 | 741,500 | — | — |
| 2022-05-19 | $4.36 | $4.36 | 583,300 | — | — |
| 2022-05-18 | $4.11 | $4.11 | 792,600 | — | — |
| 2022-05-17 | $4.00 | $4.00 | 1,834,200 | — | — |
| 2022-05-16 | $3.36 | $3.36 | 1,136,500 | — | — |
| 2022-05-13 | $3.61 | $3.61 | 1,022,000 | — | — |
| 2022-05-12 | $3.29 | $3.29 | 1,546,100 | — | — |
| 2022-05-11 | $3.10 | $3.10 | 1,589,100 | — | — |
| 2022-05-10 | $3.57 | $3.57 | 2,052,500 | — | — |
| 2022-05-09 | $4.19 | $4.19 | 939,200 | — | — |
| 2022-05-06 | $4.73 | $4.73 | 459,800 | — | — |
| 2022-05-05 | $4.94 | $4.94 | 563,000 | — | — |
| 2022-05-04 | $5.31 | $5.31 | 820,700 | — | — |
| 2022-05-03 | $4.99 | $4.99 | 678,400 | — | — |
| 2022-05-02 | $5.11 | $5.11 | 972,500 | — | — |
| 2022-04-29 | $4.96 | $4.96 | 756,300 | — | — |
| 2022-04-28 | $4.94 | $4.94 | 684,000 | — | — |
| 2022-04-27 | $4.88 | $4.88 | 873,400 | — | — |
| 2022-04-26 | $4.73 | $4.73 | 843,800 | — | — |
| 2022-04-25 | $4.91 | $4.91 | 830,300 | — | — |
| 2022-04-22 | $4.97 | $4.97 | 865,900 | — | — |
| 2022-04-21 | $5.24 | $5.24 | 796,200 | — | — |
| 2022-04-20 | $5.92 | $5.92 | 920,500 | — | — |
| 2022-04-19 | $5.84 | $5.84 | 646,700 | — | — |
| 2022-04-18 | $5.74 | $5.74 | 587,700 | — | — |
| 2022-04-14 | $5.69 | $5.69 | 690,200 | — | — |
| 2022-04-13 | $5.53 | $5.53 | 635,700 | — | — |
| 2022-04-12 | $5.39 | $5.39 | 882,500 | — | — |
| 2022-04-11 | $5.44 | $5.44 | 648,700 | — | — |
| 2022-04-08 | $5.55 | $5.55 | 844,900 | — | — |
| 2022-04-07 | $5.60 | $5.60 | 732,300 | — | — |
| 2022-04-06 | $5.83 | $5.83 | 989,600 | — | — |
| 2022-04-05 | $5.93 | $5.93 | 1,053,100 | — | — |
| 2022-04-04 | $6.01 | $6.01 | 965,800 | — | — |
| 2022-04-01 | $5.93 | $5.93 | 2,538,600 | — | — |
| 2022-03-31 | $6.70 | $6.70 | 1,262,800 | — | — |
| 2022-03-30 | $6.84 | $6.84 | 2,791,200 | — | — |
| 2022-03-29 | $7.42 | $7.42 | 1,384,800 | — | — |
| 2022-03-28 | $7.17 | $7.17 | 662,100 | — | — |
| 2022-03-25 | $7.21 | $7.21 | 1,041,400 | — | — |
| 2022-03-24 | $7.76 | $7.76 | 930,000 | — | — |
| 2022-03-23 | $7.38 | $7.38 | 780,100 | — | — |
| 2022-03-22 | $7.21 | $7.21 | 1,368,300 | — | — |
| 2022-03-21 | $6.89 | $6.89 | 1,293,000 | — | — |
| 2022-03-18 | $7.16 | $7.16 | 4,649,500 | — | — |
| 2022-03-17 | $7.09 | $7.09 | 1,465,700 | — | — |
| 2022-03-16 | $7.29 | $7.29 | 1,765,200 | — | — |
| 2022-03-15 | $7.65 | $7.65 | 988,800 | — | — |
| 2022-03-14 | $7.54 | $7.54 | 1,898,900 | — | — |
| 2022-03-11 | $7.70 | $7.70 | 4,218,200 | — | — |
| 2022-03-10 | $9.47 | $9.47 | 2,119,100 | — | — |
| 2022-03-09 | $8.71 | $8.71 | 1,747,500 | — | — |
| 2022-03-08 | $7.97 | $7.97 | 1,884,200 | — | — |
| 2022-03-07 | $7.49 | $7.49 | 3,747,500 | — | — |
| 2022-03-04 | $6.51 | $6.51 | 956,300 | — | — |
| 2022-03-03 | $7.31 | $7.31 | 512,100 | — | — |
| 2022-03-02 | $7.23 | $7.23 | 614,200 | — | — |
| 2022-03-01 | $6.99 | $6.99 | 682,300 | — | — |
| 2022-02-28 | $7.14 | $7.14 | 708,400 | — | — |
| 2022-02-25 | $6.68 | $6.68 | 669,700 | — | — |
| 2022-02-24 | $6.62 | $6.62 | 726,300 | — | — |
| 2022-02-23 | $6.12 | $6.12 | 526,700 | — | — |
| 2022-02-22 | $6.17 | $6.17 | 759,000 | — | — |
| 2022-02-18 | $6.68 | $6.68 | 699,600 | — | — |
| 2022-02-17 | $6.80 | $6.80 | 474,100 | — | — |
| 2022-02-16 | $6.90 | $6.90 | 513,900 | — | — |
| 2022-02-15 | $6.76 | $6.76 | 655,500 | — | — |
| 2022-02-14 | $6.40 | $6.40 | 653,000 | — | — |
| 2022-02-11 | $6.57 | $6.57 | 749,100 | — | — |
| 2022-02-10 | $6.65 | $6.65 | 898,300 | — | — |
| 2022-02-09 | $7.15 | $7.15 | 916,400 | — | — |
| 2022-02-08 | $7.22 | $7.22 | 818,100 | — | — |
| 2022-02-07 | $7.05 | $7.05 | 780,900 | — | — |
| 2022-02-04 | $6.74 | $6.74 | 995,600 | — | — |
| 2022-02-03 | $6.04 | $6.04 | 779,900 | — | — |
| 2022-02-02 | $6.34 | $6.34 | 1,337,800 | — | — |
| 2022-02-01 | $6.13 | $6.13 | 1,160,000 | — | — |
| 2022-01-31 | $5.54 | $5.54 | 728,500 | — | — |
| 2022-01-28 | $5.14 | $5.14 | 862,300 | — | — |
| 2022-01-27 | $5.13 | $5.13 | 542,500 | — | — |
| 2022-01-26 | $5.36 | $5.36 | 800,200 | — | — |
| 2022-01-25 | $5.23 | $5.23 | 846,700 | — | — |
| 2022-01-24 | $5.14 | $5.14 | 1,499,600 | — | — |
| 2022-01-21 | $5.51 | $5.51 | 1,145,700 | — | — |
| 2022-01-20 | $5.52 | $5.52 | 1,187,600 | — | — |
| 2022-01-19 | $5.39 | $5.39 | 1,162,600 | — | — |
| 2022-01-18 | $5.26 | $5.26 | 2,615,400 | — | — |
| 2022-01-14 | $5.13 | $5.13 | 1,033,800 | — | — |
| 2022-01-13 | $5.07 | $5.07 | 503,700 | — | — |
| 2022-01-12 | $5.18 | $5.18 | 524,300 | — | — |
| 2022-01-11 | $5.20 | $5.20 | 661,200 | — | — |
| 2022-01-10 | $5.01 | $5.01 | 1,030,800 | — | — |
| 2022-01-07 | $5.21 | $5.21 | 583,200 | — | — |
| 2022-01-06 | $5.33 | $5.33 | 762,900 | — | — |
| 2022-01-05 | $5.49 | $5.49 | 790,000 | — | — |
| 2022-01-04 | $5.97 | $5.97 | 901,700 | — | — |
| 2022-01-03 | $5.98 | $5.98 | 939,500 | — | — |