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
- 2017-06-12 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 | $0.51 | $0.51 | 440,900 | — | — |
| 2022-12-29 | $0.44 | $0.44 | 188,500 | — | — |
| 2022-12-28 | $0.44 | $0.44 | 180,400 | — | — |
| 2022-12-27 | $0.44 | $0.44 | 112,900 | — | — |
| 2022-12-23 | $0.44 | $0.44 | 106,200 | — | — |
| 2022-12-22 | $0.44 | $0.44 | 188,400 | — | — |
| 2022-12-21 | $0.45 | $0.45 | 401,300 | — | — |
| 2022-12-20 | $0.45 | $0.45 | 589,200 | — | — |
| 2022-12-19 | $0.48 | $0.48 | 538,700 | — | — |
| 2022-12-16 | $0.51 | $0.51 | 639,900 | — | — |
| 2022-12-15 | $0.60 | $0.60 | 279,500 | — | — |
| 2022-12-14 | $0.61 | $0.61 | 557,900 | — | — |
| 2022-12-13 | $0.61 | $0.61 | 2,976,400 | — | — |
| 2022-12-12 | $0.55 | $0.55 | 738,600 | — | — |
| 2022-12-09 | $0.53 | $0.53 | 330,300 | — | — |
| 2022-12-08 | $0.51 | $0.51 | 328,800 | — | — |
| 2022-12-07 | $0.55 | $0.55 | 860,300 | — | — |
| 2022-12-06 | $0.56 | $0.56 | 799,100 | — | — |
| 2022-12-05 | $0.61 | $0.61 | 1,432,800 | — | — |
| 2022-12-02 | $0.64 | $0.64 | 1,641,600 | — | — |
| 2022-12-01 | $0.74 | $0.74 | 2,274,000 | — | — |
| 2022-11-30 | $0.81 | $0.81 | 39,405,300 | — | — |
| 2022-11-29 | $0.61 | $0.61 | 403,600 | — | — |
| 2022-11-28 | $0.59 | $0.59 | 381,800 | — | — |
| 2022-11-25 | $0.59 | $0.59 | 336,700 | — | — |
| 2022-11-23 | $0.55 | $0.55 | 357,300 | — | — |
| 2022-11-22 | $0.57 | $0.57 | 407,700 | — | — |
| 2022-11-21 | $0.54 | $0.54 | 522,500 | — | — |
| 2022-11-18 | $0.66 | $0.66 | 96,200 | — | — |
| 2022-11-17 | $0.69 | $0.69 | 372,200 | — | — |
| 2022-11-16 | $0.85 | $0.85 | 78,200 | — | — |
| 2022-11-15 | $0.95 | $0.95 | 121,400 | — | — |
| 2022-11-14 | $0.93 | $0.93 | 216,000 | — | — |
| 2022-11-11 | $0.91 | $0.91 | 394,700 | — | — |
| 2022-11-10 | $1.34 | $1.34 | 7,600 | — | — |
| 2022-11-09 | $1.33 | $1.33 | 10,000 | — | — |
| 2022-11-08 | $1.36 | $1.36 | 37,700 | — | — |
| 2022-11-07 | $1.38 | $1.38 | 14,900 | — | — |
| 2022-11-04 | $1.37 | $1.37 | 5,500 | — | — |
| 2022-11-03 | $1.38 | $1.38 | 8,500 | — | — |
| 2022-11-02 | $1.38 | $1.38 | 34,400 | — | — |
| 2022-11-01 | $1.43 | $1.43 | 38,200 | — | — |
| 2022-10-31 | $1.43 | $1.43 | 14,300 | — | — |
| 2022-10-28 | $1.49 | $1.49 | 10,200 | — | — |
| 2022-10-27 | $1.47 | $1.47 | 15,200 | — | — |
| 2022-10-26 | $1.46 | $1.46 | 33,600 | — | — |
| 2022-10-25 | $1.44 | $1.44 | 20,000 | — | — |
| 2022-10-24 | $1.42 | $1.42 | 14,900 | — | — |
| 2022-10-21 | $1.54 | $1.54 | 20,900 | — | — |
| 2022-10-20 | $1.46 | $1.45 | 2,600 | — | — |
| 2022-10-19 | $1.43 | $1.43 | 20,800 | — | — |
| 2022-10-18 | $1.52 | $1.52 | 7,200 | — | — |
| 2022-10-17 | $1.50 | $1.50 | 6,600 | — | — |
| 2022-10-14 | $1.49 | $1.49 | 7,700 | — | — |
| 2022-10-13 | $1.50 | $1.50 | 21,300 | — | — |
| 2022-10-12 | $1.48 | $1.48 | 16,000 | — | — |
| 2022-10-11 | $1.45 | $1.45 | 16,800 | — | — |
| 2022-10-10 | $1.44 | $1.44 | 14,700 | — | — |
| 2022-10-07 | $1.51 | $1.51 | 18,600 | — | — |
| 2022-10-06 | $1.58 | $1.58 | 19,800 | — | — |
| 2022-10-05 | $1.60 | $1.60 | 20,300 | — | — |
| 2022-10-04 | $1.60 | $1.60 | 22,300 | — | — |
| 2022-10-03 | $1.57 | $1.57 | 24,800 | — | — |
| 2022-09-30 | $1.62 | $1.62 | 24,100 | — | — |
| 2022-09-29 | $1.63 | $1.63 | 18,600 | — | — |
| 2022-09-28 | $1.67 | $1.67 | 11,400 | — | — |
| 2022-09-27 | $1.69 | $1.69 | 16,200 | — | — |
| 2022-09-26 | $1.73 | $1.73 | 3,200 | — | — |
| 2022-09-23 | $1.70 | $1.70 | 11,800 | — | — |
| 2022-09-22 | $1.70 | $1.70 | 23,900 | — | — |
| 2022-09-21 | $1.73 | $1.73 | 14,600 | — | — |
| 2022-09-20 | $1.77 | $1.77 | 8,200 | — | — |
| 2022-09-19 | $1.77 | $1.77 | 11,000 | — | — |
| 2022-09-16 | $1.80 | $1.80 | 19,100 | — | — |
| 2022-09-15 | $1.76 | $1.76 | 10,700 | — | — |
| 2022-09-14 | $1.71 | $1.71 | 15,200 | — | — |
| 2022-09-13 | $1.72 | $1.72 | 10,100 | — | — |
| 2022-09-12 | $1.75 | $1.75 | 17,200 | — | — |
| 2022-09-09 | $1.75 | $1.75 | 13,000 | — | — |
| 2022-09-08 | $1.77 | $1.77 | 11,100 | — | — |
| 2022-09-07 | $1.76 | $1.76 | 43,000 | — | — |
| 2022-09-06 | $1.77 | $1.77 | 36,900 | — | — |
| 2022-09-02 | $1.80 | $1.80 | 24,400 | — | — |
| 2022-09-01 | $1.82 | $1.82 | 28,100 | — | — |
| 2022-08-31 | $1.86 | $1.86 | 31,700 | — | — |
| 2022-08-30 | $1.83 | $1.83 | 20,400 | — | — |
| 2022-08-29 | $1.86 | $1.86 | 23,600 | — | — |
| 2022-08-26 | $1.94 | $1.94 | 32,600 | — | — |
| 2022-08-25 | $2.10 | $2.10 | 81,000 | — | — |
| 2022-08-24 | $2.05 | $2.05 | 94,000 | — | — |
| 2022-08-23 | $1.84 | $1.84 | 44,200 | — | — |
| 2022-08-22 | $1.78 | $1.78 | 12,900 | — | — |
| 2022-08-19 | $1.83 | $1.83 | 61,700 | — | — |
| 2022-08-18 | $1.87 | $1.87 | 49,800 | — | — |
| 2022-08-17 | $1.72 | $1.72 | 23,200 | — | — |
| 2022-08-16 | $1.77 | $1.77 | 61,000 | — | — |
| 2022-08-15 | $1.74 | $1.74 | 70,600 | — | — |
| 2022-08-12 | $1.70 | $1.70 | 54,300 | — | — |
| 2022-08-11 | $1.76 | $1.76 | 79,700 | — | — |
| 2022-08-10 | $1.71 | $1.71 | 36,200 | — | — |
| 2022-08-09 | $1.71 | $1.71 | 44,400 | — | — |
| 2022-08-08 | $1.73 | $1.73 | 128,100 | — | — |
| 2022-08-05 | $1.70 | $1.70 | 117,200 | — | — |
| 2022-08-04 | $1.70 | $1.70 | 343,400 | — | — |
| 2022-08-03 | $2.06 | $2.06 | 351,000 | — | — |
| 2022-08-02 | $1.81 | $1.81 | 33,900 | — | — |
| 2022-08-01 | $1.81 | $1.81 | 21,800 | — | — |
| 2022-07-29 | $1.69 | $1.69 | 29,300 | — | — |
| 2022-07-28 | $1.71 | $1.71 | 33,700 | — | — |
| 2022-07-27 | $1.68 | $1.68 | 20,800 | — | — |
| 2022-07-26 | $1.70 | $1.70 | 19,000 | — | — |
| 2022-07-25 | $1.83 | $1.83 | 24,300 | — | — |
| 2022-07-22 | $1.86 | $1.86 | 34,500 | — | — |
| 2022-07-21 | $1.87 | $1.87 | 50,300 | — | — |
| 2022-07-20 | $1.80 | $1.80 | 53,000 | — | — |
| 2022-07-19 | $1.76 | $1.76 | 71,800 | — | — |
| 2022-07-18 | $1.78 | $1.78 | 23,700 | — | — |
| 2022-07-15 | $1.74 | $1.74 | 26,100 | — | — |
| 2022-07-14 | $1.76 | $1.76 | 7,200 | — | — |
| 2022-07-13 | $1.69 | $1.69 | 20,600 | — | — |
| 2022-07-12 | $1.73 | $1.73 | 16,600 | — | — |
| 2022-07-11 | $1.72 | $1.72 | 44,400 | — | — |
| 2022-07-08 | $1.74 | $1.74 | 61,800 | — | — |
| 2022-07-07 | $1.74 | $1.74 | 31,300 | — | — |
| 2022-07-06 | $1.67 | $1.67 | 40,600 | — | — |
| 2022-07-05 | $1.70 | $1.70 | 63,300 | — | — |
| 2022-07-01 | $1.66 | $1.66 | 27,400 | — | — |
| 2022-06-30 | $1.68 | $1.68 | 31,100 | — | — |
| 2022-06-29 | $1.76 | $1.76 | 33,700 | — | — |
| 2022-06-28 | $1.65 | $1.65 | 69,900 | — | — |
| 2022-06-27 | $1.79 | $1.79 | 196,400 | — | — |
| 2022-06-24 | $1.91 | $1.91 | 1,136,600 | — | — |
| 2022-06-23 | $1.74 | $1.74 | 34,800 | — | — |
| 2022-06-22 | $1.79 | $1.79 | 18,700 | — | — |
| 2022-06-21 | $1.83 | $1.83 | 19,600 | — | — |
| 2022-06-17 | $1.74 | $1.74 | 39,200 | — | — |
| 2022-06-16 | $1.75 | $1.75 | 20,200 | — | — |
| 2022-06-15 | $1.80 | $1.80 | 13,100 | — | — |
| 2022-06-14 | $1.71 | $1.71 | 16,800 | — | — |
| 2022-06-13 | $1.79 | $1.79 | 50,500 | — | — |
| 2022-06-10 | $2.01 | $2.01 | 66,400 | — | — |
| 2022-06-09 | $2.13 | $2.13 | 31,200 | — | — |
| 2022-06-08 | $2.23 | $2.23 | 11,700 | — | — |
| 2022-06-07 | $2.20 | $2.20 | 38,700 | — | — |
| 2022-06-06 | $2.06 | $2.06 | 267,100 | — | — |
| 2022-06-03 | $2.33 | $2.33 | 26,100 | — | — |
| 2022-06-02 | $2.21 | $2.21 | 20,900 | — | — |
| 2022-06-01 | $2.15 | $2.15 | 52,400 | — | — |
| 2022-05-31 | $2.24 | $2.24 | 77,400 | — | — |
| 2022-05-27 | $2.10 | $2.10 | 17,100 | — | — |
| 2022-05-26 | $2.14 | $2.14 | 11,500 | — | — |
| 2022-05-25 | $2.04 | $2.04 | 24,100 | — | — |
| 2022-05-24 | $2.00 | $2.00 | 61,100 | — | — |
| 2022-05-23 | $2.18 | $2.18 | 25,700 | — | — |
| 2022-05-20 | $2.29 | $2.29 | 17,700 | — | — |
| 2022-05-19 | $2.41 | $2.41 | 9,300 | — | — |
| 2022-05-18 | $2.47 | $2.47 | 10,400 | — | — |
| 2022-05-17 | $2.44 | $2.44 | 33,000 | — | — |
| 2022-05-16 | $2.38 | $2.38 | 14,200 | — | — |
| 2022-05-13 | $2.55 | $2.55 | 35,500 | — | — |
| 2022-05-12 | $2.37 | $2.37 | 52,700 | — | — |
| 2022-05-11 | $2.42 | $2.42 | 26,100 | — | — |
| 2022-05-10 | $2.53 | $2.53 | 26,800 | — | — |
| 2022-05-09 | $2.51 | $2.51 | 31,600 | — | — |
| 2022-05-06 | $2.81 | $2.81 | 20,100 | — | — |
| 2022-05-05 | $2.78 | $2.78 | 26,100 | — | — |
| 2022-05-04 | $2.91 | $2.91 | 16,200 | — | — |
| 2022-05-03 | $3.05 | $3.05 | 19,600 | — | — |
| 2022-05-02 | $3.01 | $3.01 | 22,500 | — | — |
| 2022-04-29 | $2.98 | $2.98 | 16,100 | — | — |
| 2022-04-28 | $2.85 | $2.85 | 27,700 | — | — |
| 2022-04-27 | $2.92 | $2.92 | 21,700 | — | — |
| 2022-04-26 | $3.00 | $3.00 | 47,900 | — | — |
| 2022-04-25 | $3.31 | $3.31 | 36,500 | — | — |
| 2022-04-22 | $3.20 | $3.20 | 46,400 | — | — |
| 2022-04-21 | $3.32 | $3.32 | 25,900 | — | — |
| 2022-04-20 | $3.42 | $3.42 | 51,500 | — | — |
| 2022-04-19 | $3.52 | $3.52 | 29,300 | — | — |
| 2022-04-18 | $3.44 | $3.44 | 68,200 | — | — |
| 2022-04-14 | $3.71 | $3.71 | 22,400 | — | — |
| 2022-04-13 | $3.72 | $3.72 | 28,100 | — | — |
| 2022-04-12 | $3.81 | $3.81 | 54,700 | — | — |
| 2022-04-11 | $3.89 | $3.89 | 65,200 | — | — |
| 2022-04-08 | $3.82 | $3.82 | 19,600 | — | — |
| 2022-04-07 | $3.66 | $3.66 | 33,500 | — | — |
| 2022-04-06 | $3.83 | $3.83 | 35,900 | — | — |
| 2022-04-05 | $3.94 | $3.94 | 65,500 | — | — |
| 2022-04-04 | $4.00 | $4.00 | 112,200 | — | — |
| 2022-04-01 | $4.05 | $4.05 | 71,400 | — | — |
| 2022-03-31 | $3.81 | $3.81 | 27,300 | — | — |
| 2022-03-30 | $3.84 | $3.84 | 30,400 | — | — |
| 2022-03-29 | $3.82 | $3.82 | 94,300 | — | — |
| 2022-03-28 | $4.01 | $4.01 | 38,600 | — | — |
| 2022-03-25 | $4.08 | $4.08 | 25,800 | — | — |
| 2022-03-24 | $4.22 | $4.22 | 28,300 | — | — |
| 2022-03-23 | $4.16 | $4.16 | 18,800 | — | — |
| 2022-03-22 | $4.26 | $4.26 | 62,100 | — | — |
| 2022-03-21 | $4.44 | $4.44 | 27,700 | — | — |
| 2022-03-18 | $4.35 | $4.35 | 31,400 | — | — |
| 2022-03-17 | $4.18 | $4.18 | 33,300 | — | — |
| 2022-03-16 | $4.19 | $4.19 | 55,000 | — | — |
| 2022-03-15 | $3.93 | $3.93 | 32,400 | — | — |
| 2022-03-14 | $4.17 | $4.17 | 45,000 | — | — |
| 2022-03-11 | $3.94 | $3.94 | 167,400 | — | — |
| 2022-03-10 | $4.34 | $4.34 | 321,200 | — | — |
| 2022-03-09 | $7.40 | $7.40 | 24,800 | — | — |
| 2022-03-08 | $7.14 | $7.14 | 7,800 | — | — |
| 2022-03-07 | $7.09 | $7.09 | 9,600 | — | — |
| 2022-03-04 | $7.27 | $7.27 | 11,700 | — | — |
| 2022-03-03 | $7.40 | $7.40 | 12,400 | — | — |
| 2022-03-02 | $7.15 | $7.15 | 4,400 | — | — |
| 2022-03-01 | $7.51 | $7.51 | 4,100 | — | — |
| 2022-02-28 | $7.43 | $7.43 | 10,300 | — | — |
| 2022-02-25 | $7.53 | $7.53 | 7,600 | — | — |
| 2022-02-24 | $7.15 | $7.15 | 59,000 | — | — |
| 2022-02-23 | $7.13 | $7.13 | 6,200 | — | — |
| 2022-02-22 | $7.09 | $7.09 | 30,700 | — | — |
| 2022-02-18 | $7.42 | $7.42 | 11,200 | — | — |
| 2022-02-17 | $7.55 | $7.55 | 11,000 | — | — |
| 2022-02-16 | $7.77 | $7.77 | 5,000 | — | — |
| 2022-02-15 | $7.76 | $7.76 | 10,100 | — | — |
| 2022-02-14 | $7.61 | $7.61 | 4,100 | — | — |
| 2022-02-11 | $7.71 | $7.71 | 16,200 | — | — |
| 2022-02-10 | $7.98 | $7.98 | 5,700 | — | — |
| 2022-02-09 | $7.85 | $7.85 | 33,700 | — | — |
| 2022-02-08 | $7.77 | $7.77 | 16,600 | — | — |
| 2022-02-07 | $7.80 | $7.80 | 11,500 | — | — |
| 2022-02-04 | $7.57 | $7.57 | 8,200 | — | — |
| 2022-02-03 | $7.60 | $7.60 | 14,600 | — | — |
| 2022-02-02 | $7.77 | $7.77 | 23,800 | — | — |
| 2022-02-01 | $7.66 | $7.66 | 27,600 | — | — |
| 2022-01-31 | $7.20 | $7.20 | 23,300 | — | — |
| 2022-01-28 | $6.80 | $6.80 | 107,300 | — | — |
| 2022-01-27 | $7.06 | $7.06 | 39,400 | — | — |
| 2022-01-26 | $7.40 | $7.40 | 20,200 | — | — |
| 2022-01-25 | $7.33 | $7.33 | 47,900 | — | — |
| 2022-01-24 | $7.65 | $7.65 | 79,900 | — | — |
| 2022-01-21 | $7.91 | $7.91 | 68,200 | — | — |
| 2022-01-20 | $8.29 | $8.29 | 13,400 | — | — |
| 2022-01-19 | $8.44 | $8.44 | 23,500 | — | — |
| 2022-01-18 | $8.43 | $8.43 | 49,400 | — | — |
| 2022-01-14 | $8.51 | $8.51 | 19,200 | — | — |
| 2022-01-13 | $8.40 | $8.40 | 42,400 | — | — |
| 2022-01-12 | $8.22 | $8.22 | 26,600 | — | — |
| 2022-01-11 | $8.33 | $8.33 | 35,300 | — | — |
| 2022-01-10 | $7.84 | $7.84 | 194,400 | — | — |
| 2022-01-07 | $7.13 | $7.13 | 20,200 | — | — |
| 2022-01-06 | $6.96 | $6.96 | 37,000 | — | — |
| 2022-01-05 | $7.17 | $7.17 | 60,600 | — | — |
| 2022-01-04 | $7.53 | $7.53 | 14,800 | — | — |
| 2022-01-03 | $7.53 | $7.53 | 18,200 | — | — |