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
- 2021-12-22 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 | $1.25 | $1.25 | 9,100 | — | — |
| 2022-12-29 | $1.29 | $1.29 | 36,800 | — | — |
| 2022-12-28 | $1.23 | $1.23 | 12,400 | — | — |
| 2022-12-27 | $1.18 | $1.18 | 19,000 | — | — |
| 2022-12-23 | $1.36 | $1.36 | 7,700 | — | — |
| 2022-12-22 | $1.42 | $1.42 | 23,800 | — | — |
| 2022-12-21 | $1.45 | $1.45 | 7,200 | — | — |
| 2022-12-20 | $1.43 | $1.43 | 22,900 | — | — |
| 2022-12-19 | $1.58 | $1.58 | 16,900 | — | — |
| 2022-12-16 | $1.60 | $1.60 | 12,800 | — | — |
| 2022-12-15 | $1.57 | $1.57 | 11,800 | — | — |
| 2022-12-14 | $1.56 | $1.56 | 35,800 | — | — |
| 2022-12-13 | $1.66 | $1.66 | 81,900 | — | — |
| 2022-12-12 | $1.42 | $1.42 | 77,400 | — | — |
| 2022-12-09 | $1.30 | $1.30 | 64,800 | — | — |
| 2022-12-08 | $1.36 | $1.36 | 255,500 | — | — |
| 2022-12-07 | $1.54 | $1.54 | 1,396,300 | — | — |
| 2022-12-06 | $1.20 | $1.20 | 3,700 | — | — |
| 2022-12-05 | $1.21 | $1.21 | 19,200 | — | — |
| 2022-12-02 | $1.20 | $1.20 | 6,700 | — | — |
| 2022-12-01 | $1.17 | $1.17 | 14,100 | — | — |
| 2022-11-30 | $1.17 | $1.17 | 1,500 | — | — |
| 2022-11-29 | $1.17 | $1.17 | 5,700 | — | — |
| 2022-11-28 | $1.17 | $1.17 | 17,400 | — | — |
| 2022-11-25 | $1.22 | $1.22 | 3,200 | — | — |
| 2022-11-23 | $1.26 | $1.26 | 700 | — | — |
| 2022-11-22 | $1.21 | $1.21 | 13,900 | — | — |
| 2022-11-21 | $1.21 | $1.21 | 34,100 | — | — |
| 2022-11-18 | $1.23 | $1.23 | 12,900 | — | — |
| 2022-11-17 | $1.27 | $1.27 | 2,200 | — | — |
| 2022-11-16 | $1.30 | $1.30 | 3,200 | — | — |
| 2022-11-15 | $1.31 | $1.31 | 3,700 | — | — |
| 2022-11-14 | $1.31 | $1.31 | 6,000 | — | — |
| 2022-11-11 | $1.33 | $1.33 | 1,700 | — | — |
| 2022-11-10 | $1.33 | $1.33 | 18,000 | — | — |
| 2022-11-09 | $1.35 | $1.35 | 9,000 | — | — |
| 2022-11-08 | $1.38 | $1.38 | 4,900 | — | — |
| 2022-11-07 | $1.40 | $1.40 | 20,000 | — | — |
| 2022-11-04 | $1.40 | $1.40 | 7,800 | — | — |
| 2022-11-03 | $1.40 | $1.40 | 19,800 | — | — |
| 2022-11-02 | $1.41 | $1.41 | 5,000 | — | — |
| 2022-11-01 | $1.32 | $1.32 | 14,000 | — | — |
| 2022-10-31 | $1.35 | $1.35 | 5,900 | — | — |
| 2022-10-28 | $1.41 | $1.41 | 9,700 | — | — |
| 2022-10-27 | $1.44 | $1.44 | 3,700 | — | — |
| 2022-10-26 | $1.43 | $1.43 | 6,100 | — | — |
| 2022-10-25 | $1.38 | $1.38 | 27,500 | — | — |
| 2022-10-24 | $1.38 | $1.38 | 23,100 | — | — |
| 2022-10-21 | $1.49 | $1.49 | 3,700 | — | — |
| 2022-10-20 | $1.41 | $1.41 | 10,800 | — | — |
| 2022-10-19 | $1.43 | $1.43 | 21,400 | — | — |
| 2022-10-18 | $1.49 | $1.49 | 900 | — | — |
| 2022-10-17 | $1.51 | $1.51 | 3,000 | — | — |
| 2022-10-14 | $1.39 | $1.39 | 15,200 | — | — |
| 2022-10-13 | $1.37 | $1.37 | 33,300 | — | — |
| 2022-10-12 | $1.35 | $1.35 | 11,300 | — | — |
| 2022-10-11 | $1.31 | $1.31 | 54,600 | — | — |
| 2022-10-10 | $1.43 | $1.43 | 25,300 | — | — |
| 2022-10-07 | $1.42 | $1.42 | 14,800 | — | — |
| 2022-10-06 | $1.58 | $1.58 | 19,800 | — | — |
| 2022-10-05 | $1.52 | $1.52 | 6,800 | — | — |
| 2022-10-04 | $1.53 | $1.53 | 17,300 | — | — |
| 2022-10-03 | $1.52 | $1.52 | 7,400 | — | — |
| 2022-09-30 | $1.51 | $1.51 | 3,800 | — | — |
| 2022-09-29 | $1.42 | $1.42 | 2,800 | — | — |
| 2022-09-28 | $1.52 | $1.52 | 18,100 | — | — |
| 2022-09-27 | $1.52 | $1.52 | 29,700 | — | — |
| 2022-09-26 | $1.59 | $1.59 | 32,400 | — | — |
| 2022-09-23 | $1.63 | $1.63 | 18,700 | — | — |
| 2022-09-22 | $1.65 | $1.65 | 28,800 | — | — |
| 2022-09-21 | $1.74 | $1.74 | 7,600 | — | — |
| 2022-09-20 | $1.71 | $1.71 | 14,500 | — | — |
| 2022-09-19 | $1.65 | $1.65 | 9,600 | — | — |
| 2022-09-16 | $1.63 | $1.63 | 39,200 | — | — |
| 2022-09-15 | $1.75 | $1.75 | 18,800 | — | — |
| 2022-09-14 | $1.76 | $1.76 | 29,000 | — | — |
| 2022-09-13 | $1.89 | $1.89 | 40,400 | — | — |
| 2022-09-12 | $1.88 | $1.88 | 138,400 | — | — |
| 2022-09-09 | $1.83 | $1.83 | 18,400 | — | — |
| 2022-09-08 | $1.80 | $1.80 | 20,500 | — | — |
| 2022-09-07 | $1.82 | $1.82 | 10,600 | — | — |
| 2022-09-06 | $1.80 | $1.80 | 17,400 | — | — |
| 2022-09-02 | $1.70 | $1.70 | 7,100 | — | — |
| 2022-09-01 | $1.78 | $1.78 | 14,200 | — | — |
| 2022-08-31 | $1.83 | $1.83 | 49,800 | — | — |
| 2022-08-30 | $1.68 | $1.68 | 41,300 | — | — |
| 2022-08-29 | $1.52 | $1.52 | 27,700 | — | — |
| 2022-08-26 | $1.68 | $1.68 | 10,500 | — | — |
| 2022-08-25 | $1.72 | $1.72 | 19,900 | — | — |
| 2022-08-24 | $1.72 | $1.72 | 16,200 | — | — |
| 2022-08-23 | $1.70 | $1.70 | 58,900 | — | — |
| 2022-08-22 | $1.81 | $1.81 | 41,200 | — | — |
| 2022-08-19 | $1.77 | $1.77 | 25,400 | — | — |
| 2022-08-18 | $1.88 | $1.88 | 27,000 | — | — |
| 2022-08-17 | $1.79 | $1.79 | 32,100 | — | — |
| 2022-08-16 | $1.86 | $1.86 | 43,400 | — | — |
| 2022-08-15 | $1.86 | $1.86 | 24,700 | — | — |
| 2022-08-12 | $1.89 | $1.89 | 29,600 | — | — |
| 2022-08-11 | $1.93 | $1.93 | 27,000 | — | — |
| 2022-08-10 | $1.89 | $1.89 | 11,900 | — | — |
| 2022-08-09 | $1.83 | $1.83 | 19,800 | — | — |
| 2022-08-08 | $1.98 | $1.98 | 35,900 | — | — |
| 2022-08-05 | $1.83 | $1.83 | 27,000 | — | — |
| 2022-08-04 | $1.90 | $1.90 | 33,100 | — | — |
| 2022-08-03 | $1.78 | $1.78 | 11,300 | — | — |
| 2022-08-02 | $1.78 | $1.78 | 27,600 | — | — |
| 2022-08-01 | $1.82 | $1.82 | 4,600 | — | — |
| 2022-07-29 | $1.85 | $1.85 | 7,600 | — | — |
| 2022-07-28 | $1.86 | $1.86 | 3,700 | — | — |
| 2022-07-27 | $1.83 | $1.83 | 11,100 | — | — |
| 2022-07-26 | $1.85 | $1.85 | 12,800 | — | — |
| 2022-07-25 | $1.82 | $1.82 | 13,500 | — | — |
| 2022-07-22 | $1.90 | $1.90 | 22,300 | — | — |
| 2022-07-21 | $1.91 | $1.91 | 25,700 | — | — |
| 2022-07-20 | $1.88 | $1.88 | 52,500 | — | — |
| 2022-07-19 | $1.80 | $1.80 | 89,300 | — | — |
| 2022-07-18 | $1.85 | $1.85 | 68,100 | — | — |
| 2022-07-15 | $1.78 | $1.78 | 21,000 | — | — |
| 2022-07-14 | $1.78 | $1.78 | 31,800 | — | — |
| 2022-07-13 | $1.84 | $1.84 | 20,800 | — | — |
| 2022-07-12 | $1.84 | $1.84 | 19,800 | — | — |
| 2022-07-11 | $1.86 | $1.86 | 68,200 | — | — |
| 2022-07-08 | $1.78 | $1.78 | 67,100 | — | — |
| 2022-07-07 | $1.76 | $1.76 | 25,700 | — | — |
| 2022-07-06 | $1.77 | $1.77 | 17,400 | — | — |
| 2022-07-05 | $1.75 | $1.75 | 47,000 | — | — |
| 2022-07-01 | $1.79 | $1.79 | 18,600 | — | — |
| 2022-06-30 | $1.70 | $1.70 | 28,000 | — | — |
| 2022-06-29 | $1.82 | $1.82 | 42,800 | — | — |
| 2022-06-28 | $1.85 | $1.85 | 44,000 | — | — |
| 2022-06-27 | $1.81 | $1.81 | 112,300 | — | — |
| 2022-06-24 | $1.60 | $1.60 | 28,000 | — | — |
| 2022-06-23 | $1.54 | $1.54 | 25,100 | — | — |
| 2022-06-22 | $1.43 | $1.43 | 31,900 | — | — |
| 2022-06-21 | $1.43 | $1.43 | 16,200 | — | — |
| 2022-06-17 | $1.46 | $1.46 | 16,200 | — | — |
| 2022-06-16 | $1.43 | $1.43 | 11,800 | — | — |
| 2022-06-15 | $1.43 | $1.43 | 68,600 | — | — |
| 2022-06-14 | $1.41 | $1.41 | 16,600 | — | — |
| 2022-06-13 | $1.46 | $1.46 | 15,400 | — | — |
| 2022-06-10 | $1.52 | $1.52 | 15,300 | — | — |
| 2022-06-09 | $1.54 | $1.54 | 15,900 | — | — |
| 2022-06-08 | $1.59 | $1.59 | 22,800 | — | — |
| 2022-06-07 | $1.52 | $1.52 | 25,600 | — | — |
| 2022-06-06 | $1.59 | $1.59 | 20,800 | — | — |
| 2022-06-03 | $1.59 | $1.59 | 10,500 | — | — |
| 2022-06-02 | $1.57 | $1.57 | 40,500 | — | — |
| 2022-06-01 | $1.56 | $1.56 | 22,100 | — | — |
| 2022-05-31 | $1.45 | $1.45 | 16,100 | — | — |
| 2022-05-27 | $1.53 | $1.53 | 62,000 | — | — |
| 2022-05-26 | $1.55 | $1.55 | 14,000 | — | — |
| 2022-05-25 | $1.45 | $1.45 | 35,400 | — | — |
| 2022-05-24 | $1.40 | $1.40 | 8,600 | — | — |
| 2022-05-23 | $1.47 | $1.47 | 12,000 | — | — |
| 2022-05-20 | $1.53 | $1.53 | 25,400 | — | — |
| 2022-05-19 | $1.48 | $1.48 | 21,200 | — | — |
| 2022-05-18 | $1.51 | $1.51 | 7,800 | — | — |
| 2022-05-17 | $1.48 | $1.48 | 35,700 | — | — |
| 2022-05-16 | $1.48 | $1.48 | 4,800 | — | — |
| 2022-05-13 | $1.47 | $1.47 | 45,500 | — | — |
| 2022-05-12 | $1.56 | $1.56 | 27,000 | — | — |
| 2022-05-11 | $1.48 | $1.48 | 42,900 | — | — |
| 2022-05-10 | $1.68 | $1.68 | 55,000 | — | — |
| 2022-05-09 | $1.53 | $1.53 | 74,300 | — | — |
| 2022-05-06 | $1.58 | $1.58 | 10,300 | — | — |
| 2022-05-05 | $1.58 | $1.58 | 23,100 | — | — |
| 2022-05-04 | $1.68 | $1.68 | 18,300 | — | — |
| 2022-05-03 | $1.61 | $1.61 | 48,800 | — | — |
| 2022-05-02 | $1.60 | $1.60 | 89,500 | — | — |
| 2022-04-29 | $1.59 | $1.59 | 57,700 | — | — |
| 2022-04-28 | $1.65 | $1.65 | 45,100 | — | — |
| 2022-04-27 | $1.58 | $1.58 | 28,400 | — | — |
| 2022-04-26 | $1.64 | $1.64 | 36,700 | — | — |
| 2022-04-25 | $1.65 | $1.65 | 52,800 | — | — |
| 2022-04-22 | $1.61 | $1.61 | 33,600 | — | — |
| 2022-04-21 | $1.74 | $1.74 | 14,900 | — | — |
| 2022-04-20 | $1.74 | $1.74 | 21,000 | — | — |
| 2022-04-19 | $1.79 | $1.79 | 44,400 | — | — |
| 2022-04-18 | $1.75 | $1.75 | 35,200 | — | — |
| 2022-04-14 | $1.87 | $1.87 | 231,300 | — | — |
| 2022-04-13 | $1.89 | $1.89 | 27,100 | — | — |
| 2022-04-12 | $1.89 | $1.89 | 41,300 | — | — |
| 2022-04-11 | $1.90 | $1.90 | 35,600 | — | — |
| 2022-04-08 | $1.86 | $1.86 | 29,300 | — | — |
| 2022-04-07 | $1.87 | $1.87 | 118,900 | — | — |
| 2022-04-06 | $1.79 | $1.79 | 127,000 | — | — |
| 2022-04-05 | $1.94 | $1.94 | 21,900 | — | — |
| 2022-04-04 | $1.98 | $1.98 | 60,200 | — | — |
| 2022-04-01 | $1.95 | $1.95 | 73,200 | — | — |
| 2022-03-31 | $1.93 | $1.93 | 49,000 | — | — |
| 2022-03-30 | $1.89 | $1.89 | 157,200 | — | — |
| 2022-03-29 | $2.01 | $2.01 | 175,000 | — | — |
| 2022-03-28 | $1.89 | $1.89 | 131,300 | — | — |
| 2022-03-25 | $1.89 | $1.89 | 136,600 | — | — |
| 2022-03-24 | $1.95 | $1.95 | 122,400 | — | — |
| 2022-03-23 | $1.94 | $1.94 | 154,800 | — | — |
| 2022-03-22 | $1.97 | $1.97 | 535,900 | — | — |
| 2022-03-21 | $2.06 | $2.06 | 2,571,700 | — | — |
| 2022-03-18 | $1.71 | $1.71 | 94,800 | — | — |
| 2022-03-17 | $1.94 | $1.94 | 29,200 | — | — |
| 2022-03-16 | $1.78 | $1.78 | 35,000 | — | — |
| 2022-03-15 | $1.78 | $1.78 | 69,800 | — | — |
| 2022-03-14 | $1.73 | $1.73 | 37,500 | — | — |
| 2022-03-11 | $1.94 | $1.94 | 104,800 | — | — |
| 2022-03-10 | $1.94 | $1.94 | 34,500 | — | — |
| 2022-03-09 | $1.89 | $1.89 | 637,000 | — | — |
| 2022-03-08 | $1.70 | $1.70 | 84,800 | — | — |
| 2022-03-07 | $1.78 | $1.78 | 44,600 | — | — |
| 2022-03-04 | $1.78 | $1.78 | 5,200 | — | — |
| 2022-03-03 | $1.80 | $1.80 | 41,200 | — | — |
| 2022-03-02 | $1.89 | $1.89 | 40,200 | — | — |
| 2022-03-01 | $1.92 | $1.92 | 45,800 | — | — |
| 2022-02-28 | $1.92 | $1.92 | 24,600 | — | — |
| 2022-02-25 | $1.94 | $1.94 | 132,600 | — | — |
| 2022-02-24 | $1.81 | $1.81 | 21,000 | — | — |
| 2022-02-23 | $1.83 | $1.83 | 37,000 | — | — |
| 2022-02-22 | $1.92 | $1.92 | 93,200 | — | — |
| 2022-02-18 | $1.87 | $1.87 | 80,500 | — | — |
| 2022-02-17 | $1.89 | $1.89 | 27,800 | — | — |
| 2022-02-16 | $2.01 | $2.01 | 92,600 | — | — |
| 2022-02-15 | $2.13 | $2.13 | 110,300 | — | — |
| 2022-02-14 | $2.02 | $2.02 | 58,900 | — | — |
| 2022-02-11 | $2.09 | $2.09 | 103,400 | — | — |
| 2022-02-10 | $2.26 | $2.26 | 131,800 | — | — |
| 2022-02-09 | $2.31 | $2.31 | 76,700 | — | — |
| 2022-02-08 | $2.32 | $2.32 | 70,100 | — | — |
| 2022-02-07 | $2.40 | $2.40 | 100,300 | — | — |
| 2022-02-04 | $2.42 | $2.42 | 27,700 | — | — |
| 2022-02-03 | $2.51 | $2.51 | 96,200 | — | — |
| 2022-02-02 | $2.61 | $2.61 | 26,900 | — | — |
| 2022-02-01 | $2.69 | $2.69 | 140,500 | — | — |
| 2022-01-31 | $2.66 | $2.66 | 241,600 | — | — |
| 2022-01-28 | $2.51 | $2.51 | 120,600 | — | — |
| 2022-01-27 | $2.68 | $2.68 | 222,800 | — | — |
| 2022-01-26 | $2.70 | $2.70 | 366,300 | — | — |
| 2022-01-25 | $2.68 | $2.68 | 263,900 | — | — |
| 2022-01-24 | $2.66 | $2.66 | 421,700 | — | — |
| 2022-01-21 | $2.49 | $2.49 | 70,400 | — | — |
| 2022-01-20 | $2.72 | $2.72 | 193,900 | — | — |
| 2022-01-19 | $2.90 | $2.90 | 81,300 | — | — |
| 2022-01-18 | $2.80 | $2.80 | 164,800 | — | — |
| 2022-01-14 | $2.74 | $2.74 | 126,000 | — | — |
| 2022-01-13 | $2.77 | $2.77 | 513,100 | — | — |
| 2022-01-12 | $3.28 | $3.28 | 13,967,100 | — | — |
| 2022-01-11 | $2.93 | $2.93 | 180,200 | — | — |
| 2022-01-10 | $2.76 | $2.76 | 32,000 | — | — |
| 2022-01-07 | $2.71 | $2.71 | 56,000 | — | — |
| 2022-01-06 | $2.69 | $2.69 | 77,000 | — | — |
| 2022-01-05 | $2.85 | $2.85 | 93,100 | — | — |
| 2022-01-04 | $2.85 | $2.85 | 193,200 | — | — |
| 2022-01-03 | $2.81 | $2.81 | 277,100 | — | — |