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
- 2020-12-04 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 | $1.59 | $1.59 | 678,700 | — | — |
| 2022-12-29 | $1.50 | $1.50 | 656,700 | — | — |
| 2022-12-28 | $1.56 | $1.56 | 580,900 | — | — |
| 2022-12-27 | $1.54 | $1.54 | 296,000 | — | — |
| 2022-12-23 | $1.69 | $1.69 | 886,500 | — | — |
| 2022-12-22 | $1.75 | $1.75 | 277,000 | — | — |
| 2022-12-21 | $1.88 | $1.88 | 469,300 | — | — |
| 2022-12-20 | $1.92 | $1.92 | 467,200 | — | — |
| 2022-12-19 | $1.82 | $1.82 | 377,100 | — | — |
| 2022-12-16 | $1.85 | $1.85 | 1,765,700 | — | — |
| 2022-12-15 | $1.91 | $1.91 | 727,600 | — | — |
| 2022-12-14 | $1.93 | $1.93 | 723,300 | — | — |
| 2022-12-13 | $2.00 | $2.00 | 700,600 | — | — |
| 2022-12-12 | $2.17 | $2.17 | 491,400 | — | — |
| 2022-12-09 | $2.37 | $2.37 | 190,200 | — | — |
| 2022-12-08 | $2.32 | $2.32 | 284,800 | — | — |
| 2022-12-07 | $2.28 | $2.28 | 226,700 | — | — |
| 2022-12-06 | $2.28 | $2.28 | 234,300 | — | — |
| 2022-12-05 | $2.31 | $2.31 | 434,900 | — | — |
| 2022-12-02 | $2.41 | $2.41 | 301,900 | — | — |
| 2022-12-01 | $2.49 | $2.49 | 335,400 | — | — |
| 2022-11-30 | $2.59 | $2.59 | 353,300 | — | — |
| 2022-11-29 | $2.57 | $2.57 | 186,100 | — | — |
| 2022-11-28 | $2.59 | $2.59 | 184,500 | — | — |
| 2022-11-25 | $2.64 | $2.64 | 107,900 | — | — |
| 2022-11-23 | $2.69 | $2.69 | 185,300 | — | — |
| 2022-11-22 | $2.69 | $2.69 | 333,600 | — | — |
| 2022-11-21 | $2.63 | $2.63 | 530,600 | — | — |
| 2022-11-18 | $2.87 | $2.87 | 211,000 | — | — |
| 2022-11-17 | $2.95 | $2.95 | 379,800 | — | — |
| 2022-11-16 | $2.91 | $2.91 | 659,500 | — | — |
| 2022-11-15 | $3.18 | $3.18 | 487,200 | — | — |
| 2022-11-14 | $3.57 | $3.56 | 415,000 | — | — |
| 2022-11-11 | $3.81 | $3.81 | 373,100 | — | — |
| 2022-11-10 | $3.51 | $3.51 | 415,500 | — | — |
| 2022-11-09 | $3.17 | $3.17 | 356,500 | — | — |
| 2022-11-08 | $3.39 | $3.39 | 165,300 | — | — |
| 2022-11-07 | $3.42 | $3.42 | 272,400 | — | — |
| 2022-11-04 | $3.36 | $3.36 | 115,600 | — | — |
| 2022-11-03 | $3.48 | $3.48 | 179,800 | — | — |
| 2022-11-02 | $3.56 | $3.56 | 248,900 | — | — |
| 2022-11-01 | $3.92 | $3.92 | 130,800 | — | — |
| 2022-10-31 | $4.00 | $4.00 | 183,800 | — | — |
| 2022-10-28 | $3.87 | $3.87 | 263,800 | — | — |
| 2022-10-27 | $3.84 | $3.84 | 383,300 | — | — |
| 2022-10-26 | $4.02 | $4.02 | 353,700 | — | — |
| 2022-10-25 | $4.45 | $4.45 | 375,000 | — | — |
| 2022-10-24 | $4.06 | $4.06 | 250,300 | — | — |
| 2022-10-21 | $3.84 | $3.84 | 204,200 | — | — |
| 2022-10-20 | $3.76 | $3.76 | 186,500 | — | — |
| 2022-10-19 | $3.64 | $3.64 | 315,700 | — | — |
| 2022-10-18 | $3.53 | $3.53 | 123,800 | — | — |
| 2022-10-17 | $3.44 | $3.44 | 228,600 | — | — |
| 2022-10-14 | $3.36 | $3.36 | 161,600 | — | — |
| 2022-10-13 | $3.36 | $3.36 | 196,000 | — | — |
| 2022-10-12 | $3.40 | $3.40 | 173,800 | — | — |
| 2022-10-11 | $3.38 | $3.38 | 168,100 | — | — |
| 2022-10-10 | $3.34 | $3.34 | 218,000 | — | — |
| 2022-10-07 | $3.47 | $3.47 | 194,400 | — | — |
| 2022-10-06 | $3.81 | $3.81 | 145,000 | — | — |
| 2022-10-05 | $3.88 | $3.88 | 127,800 | — | — |
| 2022-10-04 | $3.99 | $3.99 | 225,700 | — | — |
| 2022-10-03 | $3.65 | $3.65 | 170,900 | — | — |
| 2022-09-30 | $3.70 | $3.70 | 261,500 | — | — |
| 2022-09-29 | $3.63 | $3.63 | 278,000 | — | — |
| 2022-09-28 | $3.72 | $3.72 | 201,900 | — | — |
| 2022-09-27 | $3.62 | $3.62 | 211,800 | — | — |
| 2022-09-26 | $3.56 | $3.56 | 582,100 | — | — |
| 2022-09-23 | $3.94 | $3.94 | 441,100 | — | — |
| 2022-09-22 | $4.09 | $4.09 | 288,100 | — | — |
| 2022-09-21 | $4.10 | $4.10 | 251,900 | — | — |
| 2022-09-20 | $4.25 | $4.25 | 187,700 | — | — |
| 2022-09-19 | $4.17 | $4.17 | 166,800 | — | — |
| 2022-09-16 | $4.19 | $4.19 | 520,100 | — | — |
| 2022-09-15 | $4.21 | $4.21 | 154,100 | — | — |
| 2022-09-14 | $4.30 | $4.30 | 272,700 | — | — |
| 2022-09-13 | $4.18 | $4.18 | 258,000 | — | — |
| 2022-09-12 | $4.37 | $4.37 | 158,500 | — | — |
| 2022-09-09 | $4.38 | $4.38 | 290,300 | — | — |
| 2022-09-08 | $4.47 | $4.47 | 177,300 | — | — |
| 2022-09-07 | $4.49 | $4.49 | 153,900 | — | — |
| 2022-09-06 | $4.52 | $4.52 | 185,800 | — | — |
| 2022-09-02 | $4.60 | $4.60 | 141,300 | — | — |
| 2022-09-01 | $4.61 | $4.61 | 270,800 | — | — |
| 2022-08-31 | $4.72 | $4.72 | 346,300 | — | — |
| 2022-08-30 | $4.57 | $4.57 | 174,100 | — | — |
| 2022-08-29 | $4.78 | $4.78 | 175,900 | — | — |
| 2022-08-26 | $4.81 | $4.81 | 160,900 | — | — |
| 2022-08-25 | $5.00 | $5.00 | 205,000 | — | — |
| 2022-08-24 | $4.80 | $4.80 | 166,600 | — | — |
| 2022-08-23 | $4.66 | $4.66 | 188,100 | — | — |
| 2022-08-22 | $4.68 | $4.68 | 285,200 | — | — |
| 2022-08-19 | $4.81 | $4.81 | 200,400 | — | — |
| 2022-08-18 | $5.09 | $5.09 | 263,100 | — | — |
| 2022-08-17 | $5.13 | $5.13 | 201,600 | — | — |
| 2022-08-16 | $5.22 | $5.22 | 257,200 | — | — |
| 2022-08-15 | $5.17 | $5.17 | 238,500 | — | — |
| 2022-08-12 | $5.21 | $5.21 | 323,600 | — | — |
| 2022-08-11 | $5.26 | $5.26 | 597,300 | — | — |
| 2022-08-10 | $4.92 | $4.92 | 368,400 | — | — |
| 2022-08-09 | $4.76 | $4.76 | 825,400 | — | — |
| 2022-08-08 | $5.25 | $5.25 | 373,900 | — | — |
| 2022-08-05 | $5.37 | $5.37 | 479,100 | — | — |
| 2022-08-04 | $5.31 | $5.31 | 933,500 | — | — |
| 2022-08-03 | $5.18 | $5.18 | 550,400 | — | — |
| 2022-08-02 | $4.74 | $4.74 | 584,300 | — | — |
| 2022-08-01 | $4.57 | $4.57 | 702,800 | — | — |
| 2022-07-29 | $4.58 | $4.58 | 485,500 | — | — |
| 2022-07-28 | $4.65 | $4.65 | 387,600 | — | — |
| 2022-07-27 | $4.76 | $4.76 | 448,700 | — | — |
| 2022-07-26 | $4.62 | $4.62 | 228,300 | — | — |
| 2022-07-25 | $4.84 | $4.84 | 156,700 | — | — |
| 2022-07-22 | $4.83 | $4.83 | 253,900 | — | — |
| 2022-07-21 | $5.21 | $5.21 | 158,600 | — | — |
| 2022-07-20 | $5.16 | $5.16 | 377,400 | — | — |
| 2022-07-19 | $4.72 | $4.72 | 193,400 | — | — |
| 2022-07-18 | $4.58 | $4.58 | 370,000 | — | — |
| 2022-07-15 | $4.76 | $4.76 | 342,400 | — | — |
| 2022-07-14 | $4.55 | $4.55 | 446,300 | — | — |
| 2022-07-13 | $4.69 | $4.69 | 469,800 | — | — |
| 2022-07-12 | $4.86 | $4.86 | 452,600 | — | — |
| 2022-07-11 | $5.12 | $5.12 | 505,900 | — | — |
| 2022-07-08 | $5.52 | $5.52 | 266,500 | — | — |
| 2022-07-07 | $5.65 | $5.65 | 306,200 | — | — |
| 2022-07-06 | $5.71 | $5.71 | 374,500 | — | — |
| 2022-07-05 | $5.82 | $5.82 | 641,900 | — | — |
| 2022-07-01 | $5.50 | $5.50 | 224,800 | — | — |
| 2022-06-30 | $5.39 | $5.39 | 318,700 | — | — |
| 2022-06-29 | $5.38 | $5.38 | 431,200 | — | — |
| 2022-06-28 | $5.57 | $5.57 | 548,700 | — | — |
| 2022-06-27 | $5.86 | $5.86 | 460,800 | — | — |
| 2022-06-24 | $6.11 | $6.11 | 4,101,100 | — | — |
| 2022-06-23 | $6.42 | $6.42 | 517,600 | — | — |
| 2022-06-22 | $6.70 | $6.70 | 348,800 | — | — |
| 2022-06-21 | $6.92 | $6.92 | 540,500 | — | — |
| 2022-06-17 | $7.21 | $7.21 | 1,507,000 | — | — |
| 2022-06-16 | $6.61 | $6.61 | 587,900 | — | — |
| 2022-06-15 | $7.16 | $7.16 | 461,800 | — | — |
| 2022-06-14 | $6.90 | $6.90 | 434,700 | — | — |
| 2022-06-13 | $6.32 | $6.32 | 422,000 | — | — |
| 2022-06-10 | $6.36 | $6.36 | 293,000 | — | — |
| 2022-06-09 | $6.73 | $6.73 | 280,000 | — | — |
| 2022-06-08 | $7.09 | $7.09 | 241,300 | — | — |
| 2022-06-07 | $6.91 | $6.91 | 427,600 | — | — |
| 2022-06-06 | $7.07 | $7.07 | 337,400 | — | — |
| 2022-06-03 | $7.35 | $7.35 | 284,100 | — | — |
| 2022-06-02 | $7.55 | $7.55 | 282,600 | — | — |
| 2022-06-01 | $7.43 | $7.43 | 288,300 | — | — |
| 2022-05-31 | $7.23 | $7.23 | 335,100 | — | — |
| 2022-05-27 | $7.16 | $7.16 | 280,300 | — | — |
| 2022-05-26 | $6.84 | $6.84 | 258,900 | — | — |
| 2022-05-25 | $6.77 | $6.77 | 204,200 | — | — |
| 2022-05-24 | $6.51 | $6.51 | 305,700 | — | — |
| 2022-05-23 | $6.78 | $6.78 | 346,200 | — | — |
| 2022-05-20 | $7.19 | $7.19 | 295,500 | — | — |
| 2022-05-19 | $6.82 | $6.82 | 414,600 | — | — |
| 2022-05-18 | $7.23 | $7.23 | 484,100 | — | — |
| 2022-05-17 | $7.11 | $7.11 | 354,400 | — | — |
| 2022-05-16 | $6.70 | $6.70 | 523,700 | — | — |
| 2022-05-13 | $6.44 | $6.44 | 521,600 | — | — |
| 2022-05-12 | $6.04 | $6.04 | 796,800 | — | — |
| 2022-05-11 | $5.07 | $5.07 | 1,208,900 | — | — |
| 2022-05-10 | $5.78 | $5.78 | 643,600 | — | — |
| 2022-05-09 | $5.78 | $5.78 | 872,400 | — | — |
| 2022-05-06 | $6.79 | $6.79 | 532,300 | — | — |
| 2022-05-05 | $7.40 | $7.40 | 387,500 | — | — |
| 2022-05-04 | $8.00 | $8.00 | 523,000 | — | — |
| 2022-05-03 | $8.16 | $8.16 | 427,200 | — | — |
| 2022-05-02 | $8.10 | $8.10 | 537,700 | — | — |
| 2022-04-29 | $8.11 | $8.11 | 366,700 | — | — |
| 2022-04-28 | $7.98 | $7.98 | 507,100 | — | — |
| 2022-04-27 | $7.29 | $7.29 | 429,900 | — | — |
| 2022-04-26 | $7.02 | $7.02 | 216,500 | — | — |
| 2022-04-25 | $7.48 | $7.48 | 251,400 | — | — |
| 2022-04-22 | $6.98 | $6.98 | 292,200 | — | — |
| 2022-04-21 | $7.11 | $7.11 | 333,300 | — | — |
| 2022-04-20 | $7.50 | $7.50 | 378,600 | — | — |
| 2022-04-19 | $7.34 | $7.34 | 304,400 | — | — |
| 2022-04-18 | $7.12 | $7.12 | 202,000 | — | — |
| 2022-04-14 | $7.23 | $7.23 | 261,400 | — | — |
| 2022-04-13 | $7.40 | $7.40 | 238,900 | — | — |
| 2022-04-12 | $6.86 | $6.86 | 349,600 | — | — |
| 2022-04-11 | $6.69 | $6.69 | 261,500 | — | — |
| 2022-04-08 | $6.52 | $6.52 | 321,100 | — | — |
| 2022-04-07 | $6.88 | $6.88 | 506,500 | — | — |
| 2022-04-06 | $7.11 | $7.11 | 601,200 | — | — |
| 2022-04-05 | $7.62 | $7.62 | 500,400 | — | — |
| 2022-04-04 | $7.68 | $7.68 | 341,000 | — | — |
| 2022-04-01 | $7.81 | $7.81 | 643,100 | — | — |
| 2022-03-31 | $7.30 | $7.30 | 424,500 | — | — |
| 2022-03-30 | $7.46 | $7.46 | 345,900 | — | — |
| 2022-03-29 | $7.75 | $7.75 | 633,300 | — | — |
| 2022-03-28 | $7.57 | $7.57 | 303,300 | — | — |
| 2022-03-25 | $7.02 | $7.02 | 411,800 | — | — |
| 2022-03-24 | $7.31 | $7.31 | 699,100 | — | — |
| 2022-03-23 | $6.61 | $6.61 | 1,170,700 | — | — |
| 2022-03-22 | $7.19 | $7.19 | 1,599,200 | — | — |
| 2022-03-21 | $6.61 | $6.61 | 558,100 | — | — |
| 2022-03-18 | $6.55 | $6.55 | 407,900 | — | — |
| 2022-03-17 | $6.15 | $6.15 | 584,200 | — | — |
| 2022-03-16 | $5.35 | $5.35 | 329,600 | — | — |
| 2022-03-15 | $5.21 | $5.21 | 205,300 | — | — |
| 2022-03-14 | $5.01 | $5.01 | 392,100 | — | — |
| 2022-03-11 | $5.31 | $5.31 | 277,400 | — | — |
| 2022-03-10 | $5.43 | $5.43 | 270,300 | — | — |
| 2022-03-09 | $4.96 | $4.96 | 176,200 | — | — |
| 2022-03-08 | $4.80 | $4.80 | 398,600 | — | — |
| 2022-03-07 | $4.63 | $4.63 | 232,000 | — | — |
| 2022-03-04 | $4.77 | $4.77 | 313,600 | — | — |
| 2022-03-03 | $5.02 | $5.02 | 251,400 | — | — |
| 2022-03-02 | $5.50 | $5.50 | 463,200 | — | — |
| 2022-03-01 | $5.10 | $5.10 | 259,300 | — | — |
| 2022-02-28 | $5.00 | $5.00 | 202,100 | — | — |
| 2022-02-25 | $4.73 | $4.73 | 269,300 | — | — |
| 2022-02-24 | $4.68 | $4.68 | 327,000 | — | — |
| 2022-02-23 | $4.11 | $4.11 | 326,500 | — | — |
| 2022-02-22 | $4.38 | $4.38 | 368,100 | — | — |
| 2022-02-18 | $4.65 | $4.65 | 266,300 | — | — |
| 2022-02-17 | $4.85 | $4.85 | 202,200 | — | — |
| 2022-02-16 | $5.27 | $5.27 | 152,200 | — | — |
| 2022-02-15 | $5.26 | $5.26 | 138,400 | — | — |
| 2022-02-14 | $4.91 | $4.91 | 217,200 | — | — |
| 2022-02-11 | $4.99 | $4.99 | 321,400 | — | — |
| 2022-02-10 | $5.03 | $5.03 | 310,000 | — | — |
| 2022-02-09 | $5.14 | $5.14 | 360,500 | — | — |
| 2022-02-08 | $4.79 | $4.79 | 139,600 | — | — |
| 2022-02-07 | $4.63 | $4.63 | 299,600 | — | — |
| 2022-02-04 | $4.78 | $4.78 | 420,400 | — | — |
| 2022-02-03 | $4.63 | $4.63 | 398,700 | — | — |
| 2022-02-02 | $4.75 | $4.75 | 550,100 | — | — |
| 2022-02-01 | $5.26 | $5.26 | 547,300 | — | — |
| 2022-01-31 | $4.99 | $4.99 | 451,000 | — | — |
| 2022-01-28 | $4.57 | $4.57 | 591,400 | — | — |
| 2022-01-27 | $4.17 | $4.17 | 689,800 | — | — |
| 2022-01-26 | $4.43 | $4.43 | 7,191,900 | — | — |
| 2022-01-25 | $4.53 | $4.53 | 350,700 | — | — |
| 2022-01-24 | $4.58 | $4.58 | 833,900 | — | — |
| 2022-01-21 | $4.17 | $4.17 | 709,900 | — | — |
| 2022-01-20 | $4.43 | $4.43 | 364,300 | — | — |
| 2022-01-19 | $4.46 | $4.46 | 381,800 | — | — |
| 2022-01-18 | $4.65 | $4.65 | 657,800 | — | — |
| 2022-01-14 | $4.99 | $4.99 | 571,900 | — | — |
| 2022-01-13 | $5.16 | $5.16 | 283,300 | — | — |
| 2022-01-12 | $5.42 | $5.42 | 281,800 | — | — |
| 2022-01-11 | $5.54 | $5.54 | 412,800 | — | — |
| 2022-01-10 | $5.30 | $5.30 | 1,070,600 | — | — |
| 2022-01-07 | $5.46 | $5.46 | 522,600 | — | — |
| 2022-01-06 | $5.77 | $5.77 | 725,600 | — | — |
| 2022-01-05 | $5.81 | $5.81 | 690,400 | — | — |
| 2022-01-04 | $6.29 | $6.29 | 727,200 | — | — |
| 2022-01-03 | $6.83 | $6.83 | 303,600 | — | — |