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
- 2017-02-07 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 | $1.73 | $1.73 | 1,285,400 | — | — |
| 2022-12-29 | $1.71 | $1.71 | 1,286,000 | — | — |
| 2022-12-28 | $1.66 | $1.66 | 1,159,700 | — | — |
| 2022-12-27 | $1.63 | $1.63 | 2,106,900 | — | — |
| 2022-12-23 | $1.70 | $1.70 | 707,600 | — | — |
| 2022-12-22 | $1.69 | $1.69 | 964,400 | — | — |
| 2022-12-21 | $1.72 | $1.72 | 1,094,900 | — | — |
| 2022-12-20 | $1.70 | $1.70 | 1,070,500 | — | — |
| 2022-12-19 | $1.72 | $1.72 | 1,032,800 | — | — |
| 2022-12-16 | $1.81 | $1.81 | 1,239,800 | — | — |
| 2022-12-15 | $1.78 | $1.78 | 1,151,100 | — | — |
| 2022-12-14 | $1.80 | $1.80 | 944,800 | — | — |
| 2022-12-13 | $1.83 | $1.83 | 1,175,200 | — | — |
| 2022-12-12 | $1.83 | $1.83 | 1,468,600 | — | — |
| 2022-12-09 | $1.90 | $1.90 | 1,456,800 | — | — |
| 2022-12-08 | $1.93 | $1.93 | 1,526,300 | — | — |
| 2022-12-07 | $1.94 | $1.94 | 1,033,100 | — | — |
| 2022-12-06 | $1.97 | $1.97 | 1,396,000 | — | — |
| 2022-12-05 | $2.07 | $2.07 | 956,500 | — | — |
| 2022-12-02 | $2.18 | $2.18 | 622,400 | — | — |
| 2022-12-01 | $2.18 | $2.18 | 1,416,300 | — | — |
| 2022-11-30 | $2.14 | $2.14 | 952,000 | — | — |
| 2022-11-29 | $2.09 | $2.09 | 581,900 | — | — |
| 2022-11-28 | $2.07 | $2.07 | 711,700 | — | — |
| 2022-11-25 | $2.13 | $2.13 | 265,700 | — | — |
| 2022-11-23 | $2.11 | $2.11 | 978,700 | — | — |
| 2022-11-22 | $2.12 | $2.12 | 1,154,800 | — | — |
| 2022-11-21 | $2.12 | $2.12 | 1,487,900 | — | — |
| 2022-11-18 | $2.18 | $2.18 | 2,141,700 | — | — |
| 2022-11-17 | $2.22 | $2.22 | 1,396,300 | — | — |
| 2022-11-16 | $2.20 | $2.20 | 3,591,200 | — | — |
| 2022-11-15 | $2.33 | $2.33 | 7,359,200 | — | — |
| 2022-11-14 | $3.14 | $3.14 | 1,806,200 | — | — |
| 2022-11-11 | $3.10 | $3.10 | 992,500 | — | — |
| 2022-11-10 | $3.04 | $3.04 | 1,368,800 | — | — |
| 2022-11-09 | $2.98 | $2.98 | 972,900 | — | — |
| 2022-11-08 | $3.16 | $3.16 | 862,900 | — | — |
| 2022-11-07 | $3.24 | $3.24 | 1,149,600 | — | — |
| 2022-11-04 | $3.08 | $3.08 | 537,800 | — | — |
| 2022-11-03 | $3.02 | $3.02 | 864,400 | — | — |
| 2022-11-02 | $3.17 | $3.17 | 732,100 | — | — |
| 2022-11-01 | $3.28 | $3.28 | 901,300 | — | — |
| 2022-10-31 | $3.25 | $3.25 | 771,900 | — | — |
| 2022-10-28 | $3.20 | $3.20 | 808,000 | — | — |
| 2022-10-27 | $3.21 | $3.21 | 817,000 | — | — |
| 2022-10-26 | $3.24 | $3.24 | 1,068,100 | — | — |
| 2022-10-25 | $3.20 | $3.20 | 833,900 | — | — |
| 2022-10-24 | $3.17 | $3.17 | 694,400 | — | — |
| 2022-10-21 | $3.15 | $3.15 | 639,000 | — | — |
| 2022-10-20 | $3.09 | $3.09 | 944,300 | — | — |
| 2022-10-19 | $3.07 | $3.07 | 585,400 | — | — |
| 2022-10-18 | $3.14 | $3.14 | 589,300 | — | — |
| 2022-10-17 | $3.16 | $3.16 | 1,869,200 | — | — |
| 2022-10-14 | $2.99 | $2.99 | 949,200 | — | — |
| 2022-10-13 | $3.09 | $3.09 | 1,805,500 | — | — |
| 2022-10-12 | $2.99 | $2.99 | 923,200 | — | — |
| 2022-10-11 | $3.01 | $3.01 | 1,257,100 | — | — |
| 2022-10-10 | $2.98 | $2.98 | 874,200 | — | — |
| 2022-10-07 | $3.11 | $3.11 | 1,325,900 | — | — |
| 2022-10-06 | $3.31 | $3.31 | 2,364,900 | — | — |
| 2022-10-05 | $3.16 | $3.16 | 2,135,300 | — | — |
| 2022-10-04 | $3.05 | $3.05 | 2,037,900 | — | — |
| 2022-10-03 | $2.92 | $2.92 | 1,059,200 | — | — |
| 2022-09-30 | $2.93 | $2.93 | 1,417,700 | — | — |
| 2022-09-29 | $2.96 | $2.96 | 977,600 | — | — |
| 2022-09-28 | $3.13 | $3.13 | 1,869,200 | — | — |
| 2022-09-27 | $3.06 | $3.06 | 1,632,800 | — | — |
| 2022-09-26 | $3.08 | $3.08 | 906,400 | — | — |
| 2022-09-23 | $3.22 | $3.22 | 1,192,300 | — | — |
| 2022-09-22 | $3.25 | $3.25 | 1,397,600 | — | — |
| 2022-09-21 | $3.22 | $3.22 | 1,003,200 | — | — |
| 2022-09-20 | $3.22 | $3.22 | 1,765,900 | — | — |
| 2022-09-19 | $3.44 | $3.44 | 763,400 | — | — |
| 2022-09-16 | $3.47 | $3.47 | 1,048,300 | — | — |
| 2022-09-15 | $3.60 | $3.60 | 856,500 | — | — |
| 2022-09-14 | $3.62 | $3.62 | 751,200 | — | — |
| 2022-09-13 | $3.67 | $3.67 | 1,141,200 | — | — |
| 2022-09-12 | $3.88 | $3.88 | 682,900 | — | — |
| 2022-09-09 | $3.83 | $3.83 | 1,750,700 | — | — |
| 2022-09-08 | $3.63 | $3.63 | 1,083,300 | — | — |
| 2022-09-07 | $3.54 | $3.54 | 1,216,700 | — | — |
| 2022-09-06 | $3.53 | $3.53 | 1,443,400 | — | — |
| 2022-09-02 | $3.63 | $3.63 | 932,100 | — | — |
| 2022-09-01 | $3.71 | $3.71 | 2,386,300 | — | — |
| 2022-08-31 | $3.81 | $3.81 | 1,478,500 | — | — |
| 2022-08-30 | $3.87 | $3.87 | 1,100,800 | — | — |
| 2022-08-29 | $4.00 | $4.00 | 1,745,500 | — | — |
| 2022-08-26 | $3.93 | $3.93 | 1,622,900 | — | — |
| 2022-08-25 | $4.15 | $4.15 | 867,600 | — | — |
| 2022-08-24 | $4.15 | $4.15 | 1,073,900 | — | — |
| 2022-08-23 | $4.13 | $4.13 | 1,042,300 | — | — |
| 2022-08-22 | $4.11 | $4.11 | 1,764,500 | — | — |
| 2022-08-19 | $4.36 | $4.36 | 1,560,000 | — | — |
| 2022-08-18 | $4.56 | $4.56 | 1,741,100 | — | — |
| 2022-08-17 | $4.60 | $4.60 | 3,282,900 | — | — |
| 2022-08-16 | $4.76 | $4.76 | 8,156,500 | — | — |
| 2022-08-15 | $5.40 | $5.40 | 7,575,700 | — | — |
| 2022-08-12 | $5.98 | $5.98 | 1,672,600 | — | — |
| 2022-08-11 | $5.91 | $5.91 | 1,662,600 | — | — |
| 2022-08-10 | $5.88 | $5.88 | 2,274,800 | — | — |
| 2022-08-09 | $5.46 | $5.46 | 2,863,100 | — | — |
| 2022-08-08 | $5.59 | $5.59 | 1,259,900 | — | — |
| 2022-08-05 | $5.45 | $5.45 | 999,300 | — | — |
| 2022-08-04 | $5.39 | $5.39 | 1,399,900 | — | — |
| 2022-08-03 | $5.46 | $5.46 | 2,235,100 | — | — |
| 2022-08-02 | $5.23 | $5.23 | 1,605,900 | — | — |
| 2022-08-01 | $4.95 | $4.95 | 920,000 | — | — |
| 2022-07-29 | $4.88 | $4.88 | 1,120,400 | — | — |
| 2022-07-28 | $4.75 | $4.75 | 700,400 | — | — |
| 2022-07-27 | $4.63 | $4.63 | 861,400 | — | — |
| 2022-07-26 | $4.63 | $4.63 | 1,042,400 | — | — |
| 2022-07-25 | $4.84 | $4.84 | 677,400 | — | — |
| 2022-07-22 | $4.80 | $4.80 | 1,153,000 | — | — |
| 2022-07-21 | $4.94 | $4.94 | 994,600 | — | — |
| 2022-07-20 | $4.73 | $4.73 | 1,328,600 | — | — |
| 2022-07-19 | $4.55 | $4.55 | 602,900 | — | — |
| 2022-07-18 | $4.46 | $4.46 | 1,218,400 | — | — |
| 2022-07-15 | $4.52 | $4.52 | 855,300 | — | — |
| 2022-07-14 | $4.40 | $4.40 | 889,800 | — | — |
| 2022-07-13 | $4.34 | $4.34 | 546,200 | — | — |
| 2022-07-12 | $4.31 | $4.31 | 856,400 | — | — |
| 2022-07-11 | $4.43 | $4.43 | 1,052,100 | — | — |
| 2022-07-08 | $4.49 | $4.49 | 1,004,200 | — | — |
| 2022-07-07 | $4.41 | $4.41 | 1,369,900 | — | — |
| 2022-07-06 | $4.21 | $4.21 | 1,709,800 | — | — |
| 2022-07-05 | $4.11 | $4.11 | 1,033,000 | — | — |
| 2022-07-01 | $4.15 | $4.15 | 2,525,300 | — | — |
| 2022-06-30 | $3.85 | $3.85 | 4,098,200 | — | — |
| 2022-06-29 | $4.07 | $4.07 | 2,611,400 | — | — |
| 2022-06-28 | $4.10 | $4.10 | 1,060,200 | — | — |
| 2022-06-27 | $4.15 | $4.15 | 717,800 | — | — |
| 2022-06-24 | $4.20 | $4.20 | 2,911,800 | — | — |
| 2022-06-23 | $4.15 | $4.15 | 1,546,400 | — | — |
| 2022-06-22 | $3.98 | $3.98 | 1,036,600 | — | — |
| 2022-06-21 | $4.04 | $4.04 | 1,238,400 | — | — |
| 2022-06-17 | $4.00 | $4.00 | 1,374,800 | — | — |
| 2022-06-16 | $3.79 | $3.79 | 1,641,300 | — | — |
| 2022-06-15 | $4.10 | $4.10 | 1,077,700 | — | — |
| 2022-06-14 | $4.03 | $4.03 | 921,200 | — | — |
| 2022-06-13 | $4.05 | $4.05 | 1,283,700 | — | — |
| 2022-06-10 | $4.35 | $4.35 | 1,277,700 | — | — |
| 2022-06-09 | $4.48 | $4.48 | 939,400 | — | — |
| 2022-06-08 | $4.42 | $4.42 | 863,900 | — | — |
| 2022-06-07 | $4.57 | $4.57 | 1,791,300 | — | — |
| 2022-06-06 | $4.28 | $4.28 | 696,500 | — | — |
| 2022-06-03 | $4.28 | $4.28 | 582,600 | — | — |
| 2022-06-02 | $4.39 | $4.39 | 732,700 | — | — |
| 2022-06-01 | $4.26 | $4.26 | 1,236,600 | — | — |
| 2022-05-31 | $4.42 | $4.42 | 1,238,900 | — | — |
| 2022-05-27 | $4.45 | $4.45 | 1,867,500 | — | — |
| 2022-05-26 | $4.29 | $4.29 | 1,403,300 | — | — |
| 2022-05-25 | $4.17 | $4.17 | 2,142,300 | — | — |
| 2022-05-24 | $3.95 | $3.95 | 2,012,200 | — | — |
| 2022-05-23 | $3.92 | $3.92 | 1,838,100 | — | — |
| 2022-05-20 | $3.79 | $3.79 | 2,063,800 | — | — |
| 2022-05-19 | $3.74 | $3.74 | 1,515,800 | — | — |
| 2022-05-18 | $3.83 | $3.83 | 955,000 | — | — |
| 2022-05-17 | $4.02 | $4.02 | 1,608,300 | — | — |
| 2022-05-16 | $3.78 | $3.78 | 909,600 | — | — |
| 2022-05-13 | $3.77 | $3.77 | 1,312,000 | — | — |
| 2022-05-12 | $3.68 | $3.68 | 1,422,400 | — | — |
| 2022-05-11 | $3.61 | $3.61 | 1,945,200 | — | — |
| 2022-05-10 | $3.79 | $3.79 | 1,551,600 | — | — |
| 2022-05-09 | $3.85 | $3.85 | 2,404,700 | — | — |
| 2022-05-06 | $4.10 | $4.10 | 1,126,100 | — | — |
| 2022-05-05 | $4.17 | $4.17 | 1,245,100 | — | — |
| 2022-05-04 | $4.31 | $4.31 | 938,800 | — | — |
| 2022-05-03 | $4.22 | $4.22 | 690,200 | — | — |
| 2022-05-02 | $4.19 | $4.19 | 1,137,200 | — | — |
| 2022-04-29 | $4.05 | $4.05 | 759,500 | — | — |
| 2022-04-28 | $4.12 | $4.12 | 1,171,800 | — | — |
| 2022-04-27 | $4.10 | $4.10 | 995,900 | — | — |
| 2022-04-26 | $4.08 | $4.08 | 977,500 | — | — |
| 2022-04-25 | $4.28 | $4.28 | 932,100 | — | — |
| 2022-04-22 | $4.19 | $4.19 | 869,000 | — | — |
| 2022-04-21 | $4.24 | $4.24 | 1,148,900 | — | — |
| 2022-04-20 | $4.36 | $4.36 | 684,900 | — | — |
| 2022-04-19 | $4.39 | $4.39 | 1,323,100 | — | — |
| 2022-04-18 | $4.25 | $4.25 | 1,121,600 | — | — |
| 2022-04-14 | $4.31 | $4.31 | 760,900 | — | — |
| 2022-04-13 | $4.36 | $4.36 | 1,120,800 | — | — |
| 2022-04-12 | $4.26 | $4.26 | 1,309,400 | — | — |
| 2022-04-11 | $4.30 | $4.30 | 1,339,900 | — | — |
| 2022-04-08 | $4.26 | $4.26 | 1,065,500 | — | — |
| 2022-04-07 | $4.35 | $4.35 | 998,400 | — | — |
| 2022-04-06 | $4.29 | $4.29 | 1,550,600 | — | — |
| 2022-04-05 | $4.44 | $4.44 | 1,419,200 | — | — |
| 2022-04-04 | $4.64 | $4.64 | 1,493,400 | — | — |
| 2022-04-01 | $4.67 | $4.67 | 2,032,900 | — | — |
| 2022-03-31 | $4.80 | $4.80 | 990,400 | — | — |
| 2022-03-30 | $4.80 | $4.80 | 1,016,400 | — | — |
| 2022-03-29 | $4.87 | $4.87 | 1,686,100 | — | — |
| 2022-03-28 | $4.80 | $4.80 | 756,300 | — | — |
| 2022-03-25 | $4.75 | $4.75 | 947,800 | — | — |
| 2022-03-24 | $4.78 | $4.78 | 828,800 | — | — |
| 2022-03-23 | $4.79 | $4.79 | 1,020,000 | — | — |
| 2022-03-22 | $4.91 | $4.91 | 1,031,200 | — | — |
| 2022-03-21 | $4.81 | $4.81 | 1,193,400 | — | — |
| 2022-03-18 | $5.02 | $5.02 | 1,461,300 | — | — |
| 2022-03-17 | $4.95 | $4.95 | 1,843,800 | — | — |
| 2022-03-16 | $4.71 | $4.71 | 1,628,100 | — | — |
| 2022-03-15 | $4.43 | $4.43 | 868,400 | — | — |
| 2022-03-14 | $4.42 | $4.42 | 1,369,000 | — | — |
| 2022-03-11 | $4.58 | $4.58 | 1,211,500 | — | — |
| 2022-03-10 | $4.75 | $4.75 | 919,900 | — | — |
| 2022-03-09 | $4.76 | $4.76 | 1,833,600 | — | — |
| 2022-03-08 | $4.40 | $4.40 | 2,875,900 | — | — |
| 2022-03-07 | $4.79 | $4.79 | 2,090,700 | — | — |
| 2022-03-04 | $4.83 | $4.83 | 1,956,300 | — | — |
| 2022-03-03 | $4.98 | $4.98 | 1,758,700 | — | — |
| 2022-03-02 | $4.97 | $4.97 | 2,154,800 | — | — |
| 2022-03-01 | $4.77 | $4.77 | 2,059,700 | — | — |
| 2022-02-28 | $4.71 | $4.71 | 2,584,500 | — | — |
| 2022-02-25 | $4.45 | $4.45 | 2,194,800 | — | — |
| 2022-02-24 | $4.45 | $4.45 | 3,526,100 | — | — |
| 2022-02-23 | $4.08 | $4.08 | 1,704,500 | — | — |
| 2022-02-22 | $4.16 | $4.16 | 2,598,800 | — | — |
| 2022-02-18 | $4.26 | $4.26 | 3,142,200 | — | — |
| 2022-02-17 | $4.51 | $4.51 | 1,663,600 | — | — |
| 2022-02-16 | $4.76 | $4.76 | 2,296,400 | — | — |
| 2022-02-15 | $4.86 | $4.86 | 4,237,700 | — | — |
| 2022-02-14 | $4.64 | $4.64 | 3,084,400 | — | — |
| 2022-02-11 | $4.78 | $4.78 | 1,819,300 | — | — |
| 2022-02-10 | $4.85 | $4.85 | 2,909,500 | — | — |
| 2022-02-09 | $4.89 | $4.89 | 2,152,700 | — | — |
| 2022-02-08 | $4.62 | $4.62 | 2,964,100 | — | — |
| 2022-02-07 | $4.46 | $4.46 | 1,531,700 | — | — |
| 2022-02-04 | $4.34 | $4.34 | 1,312,600 | — | — |
| 2022-02-03 | $4.21 | $4.21 | 1,615,400 | — | — |
| 2022-02-02 | $4.33 | $4.33 | 2,662,800 | — | — |
| 2022-02-01 | $4.65 | $4.65 | 2,093,300 | — | — |
| 2022-01-31 | $4.64 | $4.64 | 2,094,500 | — | — |
| 2022-01-28 | $4.28 | $4.28 | 1,668,600 | — | — |
| 2022-01-27 | $4.08 | $4.08 | 1,631,300 | — | — |
| 2022-01-26 | $4.16 | $4.16 | 1,841,300 | — | — |
| 2022-01-25 | $4.29 | $4.29 | 1,557,800 | — | — |
| 2022-01-24 | $4.49 | $4.49 | 4,044,100 | — | — |
| 2022-01-21 | $4.16 | $4.16 | 2,424,200 | — | — |
| 2022-01-20 | $4.34 | $4.34 | 2,244,800 | — | — |
| 2022-01-19 | $4.42 | $4.42 | 2,929,900 | — | — |
| 2022-01-18 | $4.61 | $4.61 | 1,868,100 | — | — |
| 2022-01-14 | $4.79 | $4.79 | 1,958,600 | — | — |
| 2022-01-13 | $4.89 | $4.89 | 1,157,800 | — | — |
| 2022-01-12 | $4.99 | $4.99 | 1,836,200 | — | — |
| 2022-01-11 | $5.08 | $5.08 | 1,601,100 | — | — |
| 2022-01-10 | $4.94 | $4.94 | 1,798,300 | — | — |
| 2022-01-07 | $4.98 | $4.98 | 1,587,300 | — | — |
| 2022-01-06 | $5.14 | $5.14 | 2,470,900 | — | — |
| 2022-01-05 | $5.18 | $5.18 | 1,685,600 | — | — |
| 2022-01-04 | $5.49 | $5.49 | 1,229,000 | — | — |
| 2022-01-03 | $5.46 | $5.46 | 1,023,100 | — | — |