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
- 2019-04-03 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 | $1.19 | $1.19 | 30,600 | — | — |
| 2022-12-29 | $1.16 | $1.16 | 10,200 | — | — |
| 2022-12-28 | $1.17 | $1.17 | 15,000 | — | — |
| 2022-12-27 | $1.25 | $1.25 | 8,900 | — | — |
| 2022-12-23 | $1.20 | $1.20 | 24,100 | — | — |
| 2022-12-22 | $1.15 | $1.15 | 28,100 | — | — |
| 2022-12-21 | $1.12 | $1.12 | 21,100 | — | — |
| 2022-12-20 | $1.15 | $1.15 | 86,400 | — | — |
| 2022-12-19 | $1.16 | $1.16 | 52,900 | — | — |
| 2022-12-16 | $1.20 | $1.20 | 20,400 | — | — |
| 2022-12-15 | $1.20 | $1.20 | 30,300 | — | — |
| 2022-12-14 | $1.18 | $1.18 | 12,000 | — | — |
| 2022-12-13 | $1.19 | $1.19 | 47,900 | — | — |
| 2022-12-12 | $1.13 | $1.13 | 89,500 | — | — |
| 2022-12-09 | $1.21 | $1.21 | 8,600 | — | — |
| 2022-12-08 | $1.23 | $1.23 | 46,400 | — | — |
| 2022-12-07 | $1.26 | $1.26 | 46,700 | — | — |
| 2022-12-06 | $1.33 | $1.33 | 12,800 | — | — |
| 2022-12-05 | $1.30 | $1.30 | 33,700 | — | — |
| 2022-12-02 | $1.36 | $1.36 | 69,300 | — | — |
| 2022-12-01 | $1.39 | $1.39 | 17,200 | — | — |
| 2022-11-30 | $1.42 | $1.42 | 19,200 | — | — |
| 2022-11-29 | $1.42 | $1.42 | 2,500 | — | — |
| 2022-11-28 | $1.40 | $1.40 | 40,000 | — | — |
| 2022-11-25 | $1.47 | $1.47 | 10,100 | — | — |
| 2022-11-23 | $1.48 | $1.48 | 24,400 | — | — |
| 2022-11-22 | $1.44 | $1.44 | 17,400 | — | — |
| 2022-11-21 | $1.38 | $1.38 | 32,000 | — | — |
| 2022-11-18 | $1.26 | $1.26 | 34,400 | — | — |
| 2022-11-17 | $1.28 | $1.28 | 23,500 | — | — |
| 2022-11-16 | $1.29 | $1.29 | 5,200 | — | — |
| 2022-11-15 | $1.31 | $1.31 | 10,700 | — | — |
| 2022-11-14 | $1.29 | $1.29 | 37,200 | — | — |
| 2022-11-11 | $1.24 | $1.24 | 39,800 | — | — |
| 2022-11-10 | $1.29 | $1.29 | 27,400 | — | — |
| 2022-11-09 | $1.35 | $1.35 | 9,100 | — | — |
| 2022-11-08 | $1.34 | $1.34 | 33,000 | — | — |
| 2022-11-07 | $1.38 | $1.38 | 31,000 | — | — |
| 2022-11-04 | $1.38 | $1.38 | 22,200 | — | — |
| 2022-11-03 | $1.38 | $1.38 | 16,500 | — | — |
| 2022-11-02 | $1.34 | $1.34 | 19,400 | — | — |
| 2022-11-01 | $1.37 | $1.37 | 32,900 | — | — |
| 2022-10-31 | $1.31 | $1.31 | 18,200 | — | — |
| 2022-10-28 | $1.27 | $1.27 | 27,100 | — | — |
| 2022-10-27 | $1.27 | $1.27 | 11,400 | — | — |
| 2022-10-26 | $1.25 | $1.25 | 4,700 | — | — |
| 2022-10-25 | $1.23 | $1.23 | 8,500 | — | — |
| 2022-10-24 | $1.23 | $1.23 | 4,500 | — | — |
| 2022-10-21 | $1.24 | $1.24 | 7,300 | — | — |
| 2022-10-20 | $1.24 | $1.24 | 27,000 | — | — |
| 2022-10-19 | $1.22 | $1.22 | 11,000 | — | — |
| 2022-10-18 | $1.25 | $1.25 | 3,300 | — | — |
| 2022-10-17 | $1.22 | $1.22 | 24,900 | — | — |
| 2022-10-14 | $1.24 | $1.24 | 22,900 | — | — |
| 2022-10-13 | $1.26 | $1.26 | 30,700 | — | — |
| 2022-10-12 | $1.34 | $1.34 | 10,300 | — | — |
| 2022-10-11 | $1.31 | $1.31 | 41,100 | — | — |
| 2022-10-10 | $1.38 | $1.38 | 5,100 | — | — |
| 2022-10-07 | $1.36 | $1.36 | 11,800 | — | — |
| 2022-10-06 | $1.37 | $1.37 | 12,000 | — | — |
| 2022-10-05 | $1.40 | $1.40 | 54,200 | — | — |
| 2022-10-04 | $1.40 | $1.40 | 82,200 | — | — |
| 2022-10-03 | $1.41 | $1.41 | 19,800 | — | — |
| 2022-09-30 | $1.34 | $1.34 | 42,700 | — | — |
| 2022-09-29 | $1.23 | $1.23 | 29,400 | — | — |
| 2022-09-28 | $1.20 | $1.20 | 43,600 | — | — |
| 2022-09-27 | $1.20 | $1.20 | 51,700 | — | — |
| 2022-09-26 | $1.21 | $1.21 | 93,300 | — | — |
| 2022-09-23 | $1.25 | $1.25 | 188,400 | — | — |
| 2022-09-22 | $1.36 | $1.36 | 27,300 | — | — |
| 2022-09-21 | $1.37 | $1.37 | 33,900 | — | — |
| 2022-09-20 | $1.42 | $1.42 | 12,700 | — | — |
| 2022-09-19 | $1.41 | $1.41 | 7,800 | — | — |
| 2022-09-16 | $1.48 | $1.48 | 37,000 | — | — |
| 2022-09-15 | $1.47 | $1.47 | 26,100 | — | — |
| 2022-09-14 | $1.47 | $1.47 | 3,800 | — | — |
| 2022-09-13 | $1.47 | $1.47 | 25,100 | — | — |
| 2022-09-12 | $1.49 | $1.49 | 25,700 | — | — |
| 2022-09-09 | $1.51 | $1.51 | 14,000 | — | — |
| 2022-09-08 | $1.47 | $1.47 | 13,500 | — | — |
| 2022-09-07 | $1.47 | $1.47 | 21,700 | — | — |
| 2022-09-06 | $1.45 | $1.45 | 20,400 | — | — |
| 2022-09-02 | $1.53 | $1.53 | 20,600 | — | — |
| 2022-09-01 | $1.44 | $1.44 | 23,000 | — | — |
| 2022-08-31 | $1.51 | $1.51 | 8,700 | — | — |
| 2022-08-30 | $1.51 | $1.51 | 9,800 | — | — |
| 2022-08-29 | $1.49 | $1.49 | 42,300 | — | — |
| 2022-08-26 | $1.52 | $1.52 | 6,800 | — | — |
| 2022-08-25 | $1.55 | $1.55 | 13,400 | — | — |
| 2022-08-24 | $1.51 | $1.51 | 14,000 | — | — |
| 2022-08-23 | $1.51 | $1.51 | 33,500 | — | — |
| 2022-08-22 | $1.48 | $1.48 | 73,400 | — | — |
| 2022-08-19 | $1.54 | $1.54 | 32,300 | — | — |
| 2022-08-18 | $1.59 | $1.59 | 39,600 | — | — |
| 2022-08-17 | $1.55 | $1.55 | 23,500 | — | — |
| 2022-08-16 | $1.58 | $1.58 | 65,600 | — | — |
| 2022-08-15 | $1.52 | $1.52 | 58,700 | — | — |
| 2022-08-12 | $1.54 | $1.54 | 91,900 | — | — |
| 2022-08-11 | $1.67 | $1.67 | 36,100 | — | — |
| 2022-08-10 | $1.65 | $1.65 | 94,000 | — | — |
| 2022-08-09 | $1.71 | $1.71 | 98,800 | — | — |
| 2022-08-08 | $1.75 | $1.75 | 43,100 | — | — |
| 2022-08-05 | $1.78 | $1.78 | 106,200 | — | — |
| 2022-08-04 | $1.70 | $1.70 | 43,600 | — | — |
| 2022-08-03 | $1.80 | $1.80 | 235,600 | — | — |
| 2022-08-02 | $1.85 | $1.85 | 362,100 | — | — |
| 2022-08-01 | $1.77 | $1.77 | 128,400 | — | — |
| 2022-07-29 | $1.68 | $1.68 | 255,500 | — | — |
| 2022-07-28 | $1.78 | $1.78 | 233,600 | — | — |
| 2022-07-27 | $1.38 | $1.38 | 50,000 | — | — |
| 2022-07-26 | $1.36 | $1.36 | 10,700 | — | — |
| 2022-07-25 | $1.44 | $1.44 | 26,600 | — | — |
| 2022-07-22 | $1.44 | $1.44 | 36,600 | — | — |
| 2022-07-21 | $1.45 | $1.45 | 22,900 | — | — |
| 2022-07-20 | $1.46 | $1.46 | 72,800 | — | — |
| 2022-07-19 | $1.51 | $1.51 | 11,500 | — | — |
| 2022-07-18 | $1.52 | $1.52 | 33,400 | — | — |
| 2022-07-15 | $1.51 | $1.51 | 18,900 | — | — |
| 2022-07-14 | $1.44 | $1.44 | 81,600 | — | — |
| 2022-07-13 | $1.56 | $1.56 | 35,300 | — | — |
| 2022-07-12 | $1.55 | $1.55 | 31,400 | — | — |
| 2022-07-11 | $1.56 | $1.56 | 185,100 | — | — |
| 2022-07-08 | $1.54 | $1.54 | 44,500 | — | — |
| 2022-07-07 | $1.53 | $1.53 | 71,600 | — | — |
| 2022-07-06 | $1.50 | $1.50 | 107,500 | — | — |
| 2022-07-05 | $1.52 | $1.52 | 67,800 | — | — |
| 2022-07-01 | $1.54 | $1.54 | 30,000 | — | — |
| 2022-06-30 | $1.50 | $1.50 | 153,500 | — | — |
| 2022-06-29 | $1.51 | $1.51 | 29,100 | — | — |
| 2022-06-28 | $1.57 | $1.57 | 14,900 | — | — |
| 2022-06-27 | $1.53 | $1.53 | 88,200 | — | — |
| 2022-06-24 | $1.46 | $1.46 | 76,500 | — | — |
| 2022-06-23 | $1.38 | $1.38 | 23,700 | — | — |
| 2022-06-22 | $1.31 | $1.31 | 35,400 | — | — |
| 2022-06-21 | $1.28 | $1.28 | 91,600 | — | — |
| 2022-06-17 | $1.18 | $1.18 | 344,300 | — | — |
| 2022-06-16 | $1.35 | $1.35 | 43,900 | — | — |
| 2022-06-15 | $1.45 | $1.45 | 73,700 | — | — |
| 2022-06-14 | $1.43 | $1.43 | 76,500 | — | — |
| 2022-06-13 | $1.44 | $1.44 | 165,500 | — | — |
| 2022-06-10 | $1.55 | $1.55 | 69,200 | — | — |
| 2022-06-09 | $1.53 | $1.53 | 48,300 | — | — |
| 2022-06-08 | $1.53 | $1.53 | 100,500 | — | — |
| 2022-06-07 | $1.51 | $1.51 | 40,800 | — | — |
| 2022-06-06 | $1.52 | $1.52 | 92,600 | — | — |
| 2022-06-03 | $1.52 | $1.52 | 61,000 | — | — |
| 2022-06-02 | $1.56 | $1.56 | 11,500 | — | — |
| 2022-06-01 | $1.59 | $1.59 | 12,700 | — | — |
| 2022-05-31 | $1.58 | $1.58 | 118,600 | — | — |
| 2022-05-27 | $1.62 | $1.62 | 71,000 | — | — |
| 2022-05-26 | $1.70 | $1.70 | 27,900 | — | — |
| 2022-05-25 | $1.67 | $1.67 | 24,900 | — | — |
| 2022-05-24 | $1.65 | $1.65 | 51,100 | — | — |
| 2022-05-23 | $1.73 | $1.73 | 52,300 | — | — |
| 2022-05-20 | $1.69 | $1.69 | 102,500 | — | — |
| 2022-05-19 | $1.71 | $1.71 | 13,800 | — | — |
| 2022-05-18 | $1.71 | $1.71 | 32,500 | — | — |
| 2022-05-17 | $1.70 | $1.70 | 30,800 | — | — |
| 2022-05-16 | $1.69 | $1.69 | 49,000 | — | — |
| 2022-05-13 | $1.68 | $1.68 | 37,100 | — | — |
| 2022-05-12 | $1.64 | $1.64 | 90,400 | — | — |
| 2022-05-11 | $1.67 | $1.67 | 48,600 | — | — |
| 2022-05-10 | $1.59 | $1.59 | 41,000 | — | — |
| 2022-05-09 | $1.61 | $1.61 | 135,400 | — | — |
| 2022-05-06 | $1.74 | $1.74 | 69,200 | — | — |
| 2022-05-05 | $1.85 | $1.85 | 121,400 | — | — |
| 2022-05-04 | $1.85 | $1.85 | 116,300 | — | — |
| 2022-05-03 | $1.88 | $1.88 | 227,800 | — | — |
| 2022-05-02 | $1.90 | $1.90 | 148,000 | — | — |
| 2022-04-29 | $1.77 | $1.77 | 28,400 | — | — |
| 2022-04-28 | $1.75 | $1.75 | 44,000 | — | — |
| 2022-04-27 | $1.72 | $1.72 | 134,800 | — | — |
| 2022-04-26 | $1.75 | $1.75 | 59,300 | — | — |
| 2022-04-25 | $1.80 | $1.80 | 145,000 | — | — |
| 2022-04-22 | $1.90 | $1.90 | 209,800 | — | — |
| 2022-04-21 | $1.86 | $1.86 | 52,700 | — | — |
| 2022-04-20 | $1.84 | $1.84 | 70,800 | — | — |
| 2022-04-19 | $1.76 | $1.76 | 68,800 | — | — |
| 2022-04-18 | $1.76 | $1.76 | 80,300 | — | — |
| 2022-04-14 | $1.77 | $1.77 | 69,800 | — | — |
| 2022-04-13 | $1.80 | $1.80 | 51,800 | — | — |
| 2022-04-12 | $1.74 | $1.74 | 41,500 | — | — |
| 2022-04-11 | $1.73 | $1.73 | 55,900 | — | — |
| 2022-04-08 | $1.70 | $1.70 | 27,900 | — | — |
| 2022-04-07 | $1.70 | $1.70 | 20,800 | — | — |
| 2022-04-06 | $1.74 | $1.74 | 133,100 | — | — |
| 2022-04-05 | $1.66 | $1.66 | 44,100 | — | — |
| 2022-04-04 | $1.55 | $1.55 | 99,800 | — | — |
| 2022-04-01 | $1.53 | $1.53 | 51,700 | — | — |
| 2022-03-31 | $1.45 | $1.45 | 71,900 | — | — |
| 2022-03-30 | $1.52 | $1.52 | 47,900 | — | — |
| 2022-03-29 | $1.45 | $1.45 | 231,500 | — | — |
| 2022-03-28 | $1.56 | $1.56 | 182,800 | — | — |
| 2022-03-25 | $1.68 | $1.68 | 26,500 | — | — |
| 2022-03-24 | $1.68 | $1.68 | 23,400 | — | — |
| 2022-03-23 | $1.68 | $1.68 | 22,800 | — | — |
| 2022-03-22 | $1.73 | $1.73 | 29,200 | — | — |
| 2022-03-21 | $1.72 | $1.72 | 25,500 | — | — |
| 2022-03-18 | $1.78 | $1.78 | 54,600 | — | — |
| 2022-03-17 | $1.68 | $1.68 | 198,400 | — | — |
| 2022-03-16 | $1.93 | $1.93 | 30,500 | — | — |
| 2022-03-15 | $1.88 | $1.88 | 60,800 | — | — |
| 2022-03-14 | $1.71 | $1.71 | 37,500 | — | — |
| 2022-03-11 | $1.63 | $1.63 | 20,500 | — | — |
| 2022-03-10 | $1.62 | $1.62 | 16,900 | — | — |
| 2022-03-09 | $1.62 | $1.62 | 20,900 | — | — |
| 2022-03-08 | $1.69 | $1.69 | 35,200 | — | — |
| 2022-03-07 | $1.62 | $1.62 | 17,700 | — | — |
| 2022-03-04 | $1.57 | $1.57 | 24,300 | — | — |
| 2022-03-03 | $1.59 | $1.59 | 8,100 | — | — |
| 2022-03-02 | $1.58 | $1.58 | 72,200 | — | — |
| 2022-03-01 | $1.63 | $1.63 | 32,200 | — | — |
| 2022-02-28 | $1.62 | $1.62 | 16,500 | — | — |
| 2022-02-25 | $1.60 | $1.60 | 33,800 | — | — |
| 2022-02-24 | $1.59 | $1.59 | 42,100 | — | — |
| 2022-02-23 | $1.67 | $1.67 | 27,600 | — | — |
| 2022-02-22 | $1.71 | $1.71 | 135,200 | — | — |
| 2022-02-18 | $1.82 | $1.82 | 16,000 | — | — |
| 2022-02-17 | $1.85 | $1.85 | 35,000 | — | — |
| 2022-02-16 | $1.83 | $1.83 | 19,500 | — | — |
| 2022-02-15 | $1.88 | $1.88 | 32,700 | — | — |
| 2022-02-14 | $1.90 | $1.90 | 10,400 | — | — |
| 2022-02-11 | $1.90 | $1.90 | 13,900 | — | — |
| 2022-02-10 | $1.90 | $1.90 | 13,400 | — | — |
| 2022-02-09 | $1.96 | $1.96 | 55,900 | — | — |
| 2022-02-08 | $2.01 | $2.01 | 20,900 | — | — |
| 2022-02-07 | $2.06 | $2.06 | 106,500 | — | — |
| 2022-02-04 | $1.87 | $1.87 | 68,400 | — | — |
| 2022-02-03 | $1.69 | $1.69 | 58,700 | — | — |
| 2022-02-02 | $1.73 | $1.73 | 32,100 | — | — |
| 2022-02-01 | $1.80 | $1.80 | 45,700 | — | — |
| 2022-01-31 | $1.84 | $1.84 | 31,400 | — | — |
| 2022-01-28 | $1.86 | $1.86 | 65,400 | — | — |
| 2022-01-27 | $1.93 | $1.93 | 30,100 | — | — |
| 2022-01-26 | $1.95 | $1.95 | 48,300 | — | — |
| 2022-01-25 | $1.94 | $1.94 | 46,000 | — | — |
| 2022-01-24 | $2.01 | $2.01 | 73,500 | — | — |
| 2022-01-21 | $2.09 | $2.09 | 99,000 | — | — |
| 2022-01-20 | $2.11 | $2.11 | 22,200 | — | — |
| 2022-01-19 | $2.12 | $2.12 | 27,500 | — | — |
| 2022-01-18 | $2.15 | $2.15 | 22,900 | — | — |
| 2022-01-14 | $2.13 | $2.13 | 46,000 | — | — |
| 2022-01-13 | $2.11 | $2.11 | 27,500 | — | — |
| 2022-01-12 | $2.05 | $2.05 | 32,900 | — | — |
| 2022-01-11 | $2.13 | $2.13 | 18,100 | — | — |
| 2022-01-10 | $2.09 | $2.09 | 8,500 | — | — |
| 2022-01-07 | $2.11 | $2.11 | 5,200 | — | — |
| 2022-01-06 | $2.09 | $2.09 | 43,500 | — | — |
| 2022-01-05 | $2.11 | $2.11 | 25,500 | — | — |
| 2022-01-04 | $2.17 | $2.17 | 40,000 | — | — |
| 2022-01-03 | $2.10 | $2.10 | 14,700 | — | — |