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
- 2022-08-26 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 | $1.52 | $1.52 | 76,800 | — | — |
| 2022-12-29 | $1.60 | $1.60 | 28,200 | — | — |
| 2022-12-28 | $1.54 | $1.54 | 15,300 | — | — |
| 2022-12-27 | $1.59 | $1.59 | 34,300 | — | — |
| 2022-12-23 | $1.50 | $1.50 | 19,000 | — | — |
| 2022-12-22 | $1.44 | $1.44 | 28,100 | — | — |
| 2022-12-21 | $1.50 | $1.50 | 56,000 | — | — |
| 2022-12-20 | $1.61 | $1.61 | 54,200 | — | — |
| 2022-12-19 | $1.42 | $1.42 | 71,700 | — | — |
| 2022-12-16 | $1.59 | $1.59 | 326,700 | — | — |
| 2022-12-15 | $1.73 | $1.73 | 168,400 | — | — |
| 2022-12-14 | $1.70 | $1.70 | 52,700 | — | — |
| 2022-12-13 | $1.61 | $1.61 | 107,500 | — | — |
| 2022-12-12 | $1.42 | $1.42 | 30,100 | — | — |
| 2022-12-09 | $1.48 | $1.48 | 17,200 | — | — |
| 2022-12-08 | $1.47 | $1.47 | 27,300 | — | — |
| 2022-12-07 | $1.49 | $1.49 | 14,100 | — | — |
| 2022-12-06 | $1.44 | $1.44 | 27,000 | — | — |
| 2022-12-05 | $1.46 | $1.46 | 35,000 | — | — |
| 2022-12-02 | $1.44 | $1.44 | 68,100 | — | — |
| 2022-12-01 | $1.42 | $1.42 | 27,000 | — | — |
| 2022-11-30 | $1.37 | $1.37 | 8,200 | — | — |
| 2022-11-29 | $1.30 | $1.30 | 33,800 | — | — |
| 2022-11-28 | $1.34 | $1.34 | 47,200 | — | — |
| 2022-11-25 | $1.32 | $1.32 | 12,200 | — | — |
| 2022-11-23 | $1.29 | $1.29 | 48,000 | — | — |
| 2022-11-22 | $1.36 | $1.36 | 7,300 | — | — |
| 2022-11-21 | $1.31 | $1.31 | 17,800 | — | — |
| 2022-11-18 | $1.29 | $1.29 | 24,200 | — | — |
| 2022-11-17 | $1.23 | $1.23 | 52,700 | — | — |
| 2022-11-16 | $1.28 | $1.28 | 29,000 | — | — |
| 2022-11-15 | $1.25 | $1.25 | 95,300 | — | — |
| 2022-11-14 | $1.41 | $1.41 | 28,200 | — | — |
| 2022-11-11 | $1.39 | $1.39 | 60,100 | — | — |
| 2022-11-10 | $1.42 | $1.42 | 60,000 | — | — |
| 2022-11-09 | $1.35 | $1.35 | 60,800 | — | — |
| 2022-11-08 | $1.40 | $1.40 | 95,200 | — | — |
| 2022-11-07 | $1.40 | $1.40 | 79,100 | — | — |
| 2022-11-04 | $1.29 | $1.29 | 64,500 | — | — |
| 2022-11-03 | $1.34 | $1.34 | 173,600 | — | — |
| 2022-11-02 | $1.19 | $1.19 | 31,500 | — | — |
| 2022-11-01 | $1.31 | $1.31 | 89,100 | — | — |
| 2022-10-31 | $1.22 | $1.22 | 80,900 | — | — |
| 2022-10-28 | $1.20 | $1.20 | 16,100 | — | — |
| 2022-10-27 | $1.25 | $1.25 | 69,500 | — | — |
| 2022-10-26 | $1.23 | $1.23 | 26,600 | — | — |
| 2022-10-25 | $1.30 | $1.30 | 83,000 | — | — |
| 2022-10-24 | $1.29 | $1.29 | 173,100 | — | — |
| 2022-10-21 | $1.24 | $1.24 | 305,900 | — | — |
| 2022-10-20 | $1.27 | $1.27 | 261,100 | — | — |
| 2022-10-19 | $1.18 | $1.18 | 87,000 | — | — |
| 2022-10-18 | $1.19 | $1.19 | 78,000 | — | — |
| 2022-10-17 | $1.17 | $1.17 | 179,100 | — | — |
| 2022-10-14 | $1.10 | $1.10 | 25,800 | — | — |
| 2022-10-13 | $1.08 | $1.08 | 113,100 | — | — |
| 2022-10-12 | $1.17 | $1.17 | 49,900 | — | — |
| 2022-10-11 | $1.24 | $1.24 | 36,100 | — | — |
| 2022-10-10 | $1.21 | $1.21 | 74,800 | — | — |
| 2022-10-07 | $1.28 | $1.28 | 345,200 | — | — |
| 2022-10-06 | $1.24 | $1.24 | 48,300 | — | — |
| 2022-10-05 | $1.24 | $1.24 | 10,600 | — | — |
| 2022-10-04 | $1.21 | $1.21 | 22,500 | — | — |
| 2022-10-03 | $1.19 | $1.19 | 44,100 | — | — |
| 2022-09-30 | $1.16 | $1.16 | 34,600 | — | — |
| 2022-09-29 | $1.20 | $1.20 | 104,700 | — | — |
| 2022-09-28 | $1.20 | $1.20 | 29,600 | — | — |
| 2022-09-27 | $1.14 | $1.14 | 80,600 | — | — |
| 2022-09-26 | $1.17 | $1.17 | 101,400 | — | — |
| 2022-09-23 | $1.15 | $1.15 | 116,200 | — | — |
| 2022-09-22 | $1.19 | $1.19 | 177,900 | — | — |
| 2022-09-21 | $1.24 | $1.24 | 169,100 | — | — |
| 2022-09-20 | $1.28 | $1.28 | 146,400 | — | — |
| 2022-09-19 | $1.38 | $1.38 | 174,200 | — | — |
| 2022-09-16 | $1.39 | $1.39 | 103,900 | — | — |
| 2022-09-15 | $1.44 | $1.44 | 190,900 | — | — |
| 2022-09-14 | $1.40 | $1.40 | 469,500 | — | — |
| 2022-09-13 | $1.41 | $1.41 | 239,100 | — | — |
| 2022-09-12 | $1.48 | $1.48 | 267,200 | — | — |
| 2022-09-09 | $1.47 | $1.47 | 194,300 | — | — |
| 2022-09-08 | $1.52 | $1.52 | 128,300 | — | — |
| 2022-09-07 | $1.57 | $1.57 | 401,600 | — | — |
| 2022-09-06 | $1.56 | $1.56 | 532,900 | — | — |
| 2022-09-02 | $1.80 | $1.80 | 799,300 | — | — |
| 2022-09-01 | $1.77 | $1.77 | 416,500 | — | — |
| 2022-08-31 | $1.86 | $1.86 | 711,400 | — | — |
| 2022-08-30 | $1.75 | $1.75 | 1,035,300 | — | — |
| 2022-08-29 | $2.20 | $2.20 | 1,578,900 | — | — |
| 2022-08-26 | $2.40 | $2.40 | 5,422,400 | — | — |