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
- 2022-09-16 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 | $0.75 | $0.75 | 121,600 | — | — |
| 2022-12-29 | $0.75 | $0.75 | 77,000 | — | — |
| 2022-12-28 | $0.75 | $0.75 | 69,000 | — | — |
| 2022-12-27 | $0.80 | $0.80 | 57,900 | — | — |
| 2022-12-23 | $0.78 | $0.78 | 57,300 | — | — |
| 2022-12-22 | $0.74 | $0.74 | 63,700 | — | — |
| 2022-12-21 | $0.76 | $0.76 | 97,200 | — | — |
| 2022-12-20 | $0.82 | $0.82 | 62,300 | — | — |
| 2022-12-19 | $0.80 | $0.80 | 114,900 | — | — |
| 2022-12-16 | $0.74 | $0.74 | 706,300 | — | — |
| 2022-12-15 | $1.20 | $1.20 | 1,987,900 | — | — |
| 2022-12-14 | $1.56 | $1.56 | 255,000 | — | — |
| 2022-12-13 | $1.95 | $1.95 | 55,900 | — | — |
| 2022-12-12 | $2.14 | $2.14 | 36,400 | — | — |
| 2022-12-09 | $2.22 | $2.22 | 147,100 | — | — |
| 2022-12-08 | $2.21 | $2.21 | 149,000 | — | — |
| 2022-12-07 | $2.12 | $2.12 | 23,300 | — | — |
| 2022-12-06 | $2.29 | $2.29 | 40,200 | — | — |
| 2022-12-05 | $2.37 | $2.37 | 45,500 | — | — |
| 2022-12-02 | $2.35 | $2.35 | 150,700 | — | — |
| 2022-12-01 | $2.39 | $2.39 | 29,800 | — | — |
| 2022-11-30 | $2.34 | $2.34 | 101,000 | — | — |
| 2022-11-29 | $2.21 | $2.21 | 28,400 | — | — |
| 2022-11-28 | $2.21 | $2.21 | 156,500 | — | — |
| 2022-11-25 | $2.29 | $2.29 | 190,200 | — | — |
| 2022-11-23 | $2.18 | $2.18 | 157,600 | — | — |
| 2022-11-22 | $2.24 | $2.24 | 589,200 | — | — |
| 2022-11-21 | $2.05 | $2.05 | 3,991,400 | — | — |
| 2022-11-18 | $1.80 | $1.80 | 46,800 | — | — |
| 2022-11-17 | $1.74 | $1.74 | 28,000 | — | — |
| 2022-11-16 | $1.80 | $1.80 | 13,300 | — | — |
| 2022-11-15 | $1.82 | $1.82 | 26,500 | — | — |
| 2022-11-14 | $1.89 | $1.89 | 82,800 | — | — |
| 2022-11-11 | $1.82 | $1.82 | 31,200 | — | — |
| 2022-11-10 | $1.85 | $1.85 | 56,700 | — | — |
| 2022-11-09 | $1.76 | $1.76 | 155,400 | — | — |
| 2022-11-08 | $1.72 | $1.72 | 173,500 | — | — |
| 2022-11-07 | $1.65 | $1.65 | 75,900 | — | — |
| 2022-11-04 | $1.61 | $1.61 | 134,900 | — | — |
| 2022-11-03 | $1.59 | $1.59 | 303,800 | — | — |
| 2022-11-02 | $1.42 | $1.42 | 69,000 | — | — |
| 2022-11-01 | $1.49 | $1.49 | 1,108,800 | — | — |
| 2022-10-31 | $1.47 | $1.47 | 373,900 | — | — |
| 2022-10-28 | $1.48 | $1.48 | 141,000 | — | — |
| 2022-10-27 | $1.38 | $1.38 | 166,600 | — | — |
| 2022-10-26 | $1.31 | $1.31 | 35,000 | — | — |
| 2022-10-25 | $1.29 | $1.29 | 18,900 | — | — |
| 2022-10-24 | $1.25 | $1.25 | 75,300 | — | — |
| 2022-10-21 | $1.35 | $1.35 | 106,200 | — | — |
| 2022-10-20 | $1.32 | $1.32 | 84,400 | — | — |
| 2022-10-19 | $1.31 | $1.31 | 65,500 | — | — |
| 2022-10-18 | $1.31 | $1.31 | 191,400 | — | — |
| 2022-10-17 | $1.31 | $1.31 | 224,500 | — | — |
| 2022-10-14 | $1.28 | $1.28 | 93,400 | — | — |
| 2022-10-13 | $1.33 | $1.33 | 118,900 | — | — |
| 2022-10-12 | $1.25 | $1.25 | 278,700 | — | — |
| 2022-10-11 | $1.25 | $1.25 | 2,632,900 | — | — |
| 2022-10-10 | $1.12 | $1.12 | 146,500 | — | — |
| 2022-10-07 | $1.11 | $1.11 | 280,900 | — | — |
| 2022-10-06 | $1.10 | $1.10 | 196,600 | — | — |
| 2022-10-05 | $1.11 | $1.11 | 95,800 | — | — |
| 2022-10-04 | $1.12 | $1.12 | 146,900 | — | — |
| 2022-10-03 | $1.09 | $1.09 | 127,500 | — | — |
| 2022-09-30 | $1.08 | $1.08 | 328,600 | — | — |
| 2022-09-29 | $1.14 | $1.14 | 127,500 | — | — |
| 2022-09-28 | $1.15 | $1.15 | 344,300 | — | — |
| 2022-09-27 | $1.10 | $1.10 | 120,400 | — | — |
| 2022-09-26 | $1.15 | $1.15 | 124,300 | — | — |
| 2022-09-23 | $1.23 | $1.23 | 92,000 | — | — |
| 2022-09-22 | $1.29 | $1.29 | 169,900 | — | — |
| 2022-09-21 | $1.40 | $1.40 | 546,600 | — | — |
| 2022-09-20 | $1.60 | $1.60 | 1,148,100 | — | — |
| 2022-09-19 | $1.69 | $1.69 | 844,200 | — | — |
| 2022-09-16 | $2.25 | $2.25 | 3,301,100 | — | — |