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
- 2020-01-13 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 | $1.88 | $1.88 | 1,639,000 | — | — |
| 2022-12-29 | $1.82 | $1.82 | 3,176,100 | — | — |
| 2022-12-28 | $1.62 | $1.62 | 2,322,400 | — | — |
| 2022-12-27 | $1.57 | $1.57 | 995,500 | — | — |
| 2022-12-23 | $1.70 | $1.70 | 1,300,900 | — | — |
| 2022-12-22 | $1.77 | $1.77 | 967,700 | — | — |
| 2022-12-21 | $1.82 | $1.82 | 1,326,100 | — | — |
| 2022-12-20 | $1.88 | $1.88 | 832,800 | — | — |
| 2022-12-19 | $1.80 | $1.80 | 973,600 | — | — |
| 2022-12-16 | $2.00 | $2.00 | 1,326,700 | — | — |
| 2022-12-15 | $2.15 | $2.15 | 1,226,100 | — | — |
| 2022-12-14 | $2.19 | $2.19 | 1,173,000 | — | — |
| 2022-12-13 | $1.95 | $1.95 | 1,589,900 | — | — |
| 2022-12-12 | $1.83 | $1.83 | 2,350,500 | — | — |
| 2022-12-09 | $1.77 | $1.77 | 1,714,600 | — | — |
| 2022-12-08 | $1.77 | $1.77 | 2,276,800 | — | — |
| 2022-12-07 | $1.78 | $1.78 | 1,124,100 | — | — |
| 2022-12-06 | $1.89 | $1.89 | 1,848,000 | — | — |
| 2022-12-05 | $2.30 | $2.30 | 1,163,000 | — | — |
| 2022-12-02 | $2.28 | $2.28 | 1,634,600 | — | — |
| 2022-12-01 | $2.23 | $2.23 | 1,701,100 | — | — |
| 2022-11-30 | $2.04 | $2.04 | 3,321,500 | — | — |
| 2022-11-29 | $2.16 | $2.16 | 1,654,200 | — | — |
| 2022-11-28 | $1.94 | $1.94 | 2,934,600 | — | — |
| 2022-11-25 | $2.03 | $2.03 | 2,578,000 | — | — |
| 2022-11-23 | $2.10 | $2.10 | 6,439,500 | — | — |
| 2022-11-22 | $1.49 | $1.49 | 1,294,800 | — | — |
| 2022-11-21 | $1.64 | $1.64 | 1,255,100 | — | — |
| 2022-11-18 | $1.62 | $1.62 | 1,958,900 | — | — |
| 2022-11-17 | $1.80 | $1.80 | 2,808,900 | — | — |
| 2022-11-16 | $1.64 | $1.64 | 2,317,200 | — | — |
| 2022-11-15 | $1.58 | $1.58 | 2,958,700 | — | — |
| 2022-11-14 | $1.40 | $1.40 | 4,455,500 | — | — |
| 2022-11-11 | $1.02 | $1.02 | 4,635,100 | — | — |
| 2022-11-10 | $1.00 | $1.00 | 3,577,900 | — | — |
| 2022-11-09 | $0.95 | $0.95 | 4,512,800 | — | — |
| 2022-11-08 | $1.44 | $1.44 | 1,936,400 | — | — |
| 2022-11-07 | $1.49 | $1.49 | 1,277,500 | — | — |
| 2022-11-04 | $1.58 | $1.58 | 2,317,800 | — | — |
| 2022-11-03 | $1.55 | $1.55 | 1,728,300 | — | — |
| 2022-11-02 | $1.42 | $1.42 | 1,245,300 | — | — |
| 2022-11-01 | $1.40 | $1.40 | 1,731,600 | — | — |
| 2022-10-31 | $1.36 | $1.36 | 1,944,400 | — | — |
| 2022-10-28 | $1.34 | $1.34 | 1,976,700 | — | — |
| 2022-10-27 | $1.38 | $1.38 | 1,230,100 | — | — |
| 2022-10-26 | $1.48 | $1.48 | 1,813,200 | — | — |
| 2022-10-25 | $1.49 | $1.49 | 2,298,500 | — | — |
| 2022-10-24 | $1.40 | $1.40 | 1,560,400 | — | — |
| 2022-10-21 | $1.43 | $1.43 | 2,307,700 | — | — |
| 2022-10-20 | $1.44 | $1.44 | 2,196,600 | — | — |
| 2022-10-19 | $1.45 | $1.45 | 2,380,500 | — | — |
| 2022-10-18 | $1.63 | $1.63 | 1,565,600 | — | — |
| 2022-10-17 | $1.80 | $1.80 | 1,636,700 | — | — |
| 2022-10-14 | $1.83 | $1.83 | 1,451,400 | — | — |
| 2022-10-13 | $2.14 | $2.14 | 1,315,100 | — | — |
| 2022-10-12 | $2.07 | $2.07 | 738,300 | — | — |
| 2022-10-11 | $2.13 | $2.13 | 729,700 | — | — |
| 2022-10-10 | $2.08 | $2.08 | 694,700 | — | — |
| 2022-10-07 | $2.15 | $2.15 | 721,200 | — | — |
| 2022-10-06 | $2.31 | $2.31 | 1,014,200 | — | — |
| 2022-10-05 | $2.23 | $2.23 | 695,200 | — | — |
| 2022-10-04 | $2.47 | $2.47 | 1,393,700 | — | — |
| 2022-10-03 | $2.32 | $2.32 | 748,300 | — | — |
| 2022-09-30 | $2.25 | $2.25 | 1,113,800 | — | — |
| 2022-09-29 | $2.22 | $2.22 | 894,500 | — | — |
| 2022-09-28 | $2.27 | $2.27 | 1,111,900 | — | — |
| 2022-09-27 | $2.03 | $2.03 | 1,071,000 | — | — |
| 2022-09-26 | $2.11 | $2.11 | 1,920,300 | — | — |
| 2022-09-23 | $2.01 | $2.01 | 2,318,500 | — | — |
| 2022-09-22 | $2.04 | $2.04 | 1,861,000 | — | — |
| 2022-09-21 | $2.24 | $2.24 | 1,469,400 | — | — |
| 2022-09-20 | $2.34 | $2.34 | 870,300 | — | — |
| 2022-09-19 | $2.35 | $2.35 | 1,989,000 | — | — |
| 2022-09-16 | $2.78 | $2.78 | 8,489,700 | — | — |
| 2022-09-15 | $2.90 | $2.90 | 2,190,500 | — | — |
| 2022-09-14 | $2.53 | $2.53 | 1,909,900 | — | — |
| 2022-09-13 | $2.45 | $2.45 | 1,835,300 | — | — |
| 2022-09-12 | $2.66 | $2.66 | 1,893,700 | — | — |
| 2022-09-09 | $2.65 | $2.65 | 1,193,700 | — | — |
| 2022-09-08 | $2.54 | $2.54 | 1,368,400 | — | — |
| 2022-09-07 | $2.59 | $2.59 | 1,677,700 | — | — |
| 2022-09-06 | $2.38 | $2.38 | 1,924,000 | — | — |
| 2022-09-02 | $2.16 | $2.16 | 1,484,200 | — | — |
| 2022-09-01 | $2.08 | $2.08 | 1,334,500 | — | — |
| 2022-08-31 | $2.15 | $2.15 | 948,400 | — | — |
| 2022-08-30 | $2.16 | $2.16 | 1,047,000 | — | — |
| 2022-08-29 | $2.23 | $2.23 | 944,100 | — | — |
| 2022-08-26 | $2.35 | $2.35 | 1,575,200 | — | — |
| 2022-08-25 | $2.79 | $2.79 | 2,029,300 | — | — |
| 2022-08-24 | $2.41 | $2.41 | 1,650,800 | — | — |
| 2022-08-23 | $2.37 | $2.37 | 1,647,200 | — | — |
| 2022-08-22 | $2.22 | $2.22 | 2,604,000 | — | — |
| 2022-08-19 | $2.46 | $2.46 | 1,420,700 | — | — |
| 2022-08-18 | $2.76 | $2.76 | 2,302,700 | — | — |
| 2022-08-17 | $2.66 | $2.66 | 2,624,600 | — | — |
| 2022-08-16 | $2.97 | $2.97 | 2,322,400 | — | — |
| 2022-08-15 | $3.04 | $3.04 | 3,467,200 | — | — |
| 2022-08-12 | $3.19 | $3.19 | 4,669,500 | — | — |
| 2022-08-11 | $3.40 | $3.40 | 4,854,400 | — | — |
| 2022-08-10 | $2.88 | $2.88 | 4,899,100 | — | — |
| 2022-08-09 | $2.39 | $2.39 | 3,248,100 | — | — |
| 2022-08-08 | $2.62 | $2.62 | 4,002,500 | — | — |
| 2022-08-05 | $2.24 | $2.24 | 2,418,900 | — | — |
| 2022-08-04 | $1.94 | $1.94 | 4,692,500 | — | — |
| 2022-08-03 | $1.82 | $1.82 | 2,788,000 | — | — |
| 2022-08-02 | $1.81 | $1.81 | 2,212,200 | — | — |
| 2022-08-01 | $1.89 | $1.89 | 2,248,900 | — | — |
| 2022-07-29 | $1.93 | $1.93 | 1,943,400 | — | — |
| 2022-07-28 | $2.00 | $2.00 | 1,568,600 | — | — |
| 2022-07-27 | $2.04 | $2.04 | 2,314,700 | — | — |
| 2022-07-26 | $2.00 | $2.00 | 2,919,800 | — | — |
| 2022-07-25 | $2.17 | $2.17 | 1,853,300 | — | — |
| 2022-07-22 | $2.47 | $2.47 | 1,302,100 | — | — |
| 2022-07-21 | $2.68 | $2.68 | 1,924,300 | — | — |
| 2022-07-20 | $2.71 | $2.71 | 2,591,900 | — | — |
| 2022-07-19 | $2.52 | $2.52 | 2,441,000 | — | — |
| 2022-07-18 | $2.43 | $2.43 | 1,268,400 | — | — |
| 2022-07-15 | $2.31 | $2.31 | 1,303,700 | — | — |
| 2022-07-14 | $2.20 | $2.20 | 1,385,900 | — | — |
| 2022-07-13 | $2.37 | $2.37 | 1,884,000 | — | — |
| 2022-07-12 | $2.41 | $2.41 | 1,921,500 | — | — |
| 2022-07-11 | $2.42 | $2.42 | 1,632,800 | — | — |
| 2022-07-08 | $2.77 | $2.77 | 1,198,000 | — | — |
| 2022-07-07 | $2.85 | $2.85 | 1,699,500 | — | — |
| 2022-07-06 | $2.80 | $2.80 | 1,198,500 | — | — |
| 2022-07-05 | $2.85 | $2.85 | 1,951,700 | — | — |
| 2022-07-01 | $2.70 | $2.70 | 1,665,700 | — | — |
| 2022-06-30 | $2.56 | $2.56 | 1,942,700 | — | — |
| 2022-06-29 | $2.68 | $2.68 | 1,730,700 | — | — |
| 2022-06-28 | $2.59 | $2.59 | 3,675,100 | — | — |
| 2022-06-27 | $2.73 | $2.73 | 1,585,300 | — | — |
| 2022-06-24 | $2.92 | $2.92 | 3,773,400 | — | — |
| 2022-06-23 | $2.86 | $2.86 | 1,908,200 | — | — |
| 2022-06-22 | $2.52 | $2.52 | 1,459,200 | — | — |
| 2022-06-21 | $2.56 | $2.56 | 3,547,700 | — | — |
| 2022-06-17 | $2.48 | $2.48 | 5,664,800 | — | — |
| 2022-06-16 | $2.37 | $2.37 | 2,916,000 | — | — |
| 2022-06-15 | $2.69 | $2.69 | 2,809,900 | — | — |
| 2022-06-14 | $2.68 | $2.68 | 2,515,700 | — | — |
| 2022-06-13 | $2.96 | $2.96 | 3,069,900 | — | — |
| 2022-06-10 | $3.15 | $3.15 | 2,395,800 | — | — |
| 2022-06-09 | $3.49 | $3.49 | 1,980,900 | — | — |
| 2022-06-08 | $3.89 | $3.89 | 1,783,400 | — | — |
| 2022-06-07 | $3.72 | $3.72 | 2,603,200 | — | — |
| 2022-06-06 | $3.82 | $3.82 | 2,523,500 | — | — |
| 2022-06-03 | $3.74 | $3.74 | 3,012,800 | — | — |
| 2022-06-02 | $4.14 | $4.14 | 2,556,400 | — | — |
| 2022-06-01 | $3.92 | $3.92 | 1,752,200 | — | — |
| 2022-05-31 | $4.12 | $4.12 | 2,020,000 | — | — |
| 2022-05-27 | $4.31 | $4.31 | 3,188,600 | — | — |
| 2022-05-26 | $4.05 | $4.05 | 2,974,600 | — | — |
| 2022-05-25 | $4.07 | $4.07 | 2,776,400 | — | — |
| 2022-05-24 | $3.85 | $3.85 | 2,778,900 | — | — |
| 2022-05-23 | $4.69 | $4.69 | 2,165,500 | — | — |
| 2022-05-20 | $4.45 | $4.45 | 1,592,500 | — | — |
| 2022-05-19 | $4.48 | $4.48 | 1,568,300 | — | — |
| 2022-05-18 | $4.40 | $4.40 | 1,378,200 | — | — |
| 2022-05-17 | $4.82 | $4.82 | 2,651,700 | — | — |
| 2022-05-16 | $4.23 | $4.23 | 2,844,100 | — | — |
| 2022-05-13 | $4.64 | $4.64 | 3,624,700 | — | — |
| 2022-05-12 | $3.80 | $3.80 | 2,965,900 | — | — |
| 2022-05-11 | $3.63 | $3.63 | 5,195,500 | — | — |
| 2022-05-10 | $3.35 | $3.35 | 2,998,300 | — | — |
| 2022-05-09 | $3.56 | $3.56 | 3,512,600 | — | — |
| 2022-05-06 | $3.74 | $3.74 | 2,328,100 | — | — |
| 2022-05-05 | $3.77 | $3.77 | 1,961,000 | — | — |
| 2022-05-04 | $4.09 | $4.09 | 2,081,900 | — | — |
| 2022-05-03 | $3.89 | $3.89 | 2,087,500 | — | — |
| 2022-05-02 | $3.92 | $3.92 | 2,455,900 | — | — |
| 2022-04-29 | $3.70 | $3.70 | 1,798,600 | — | — |
| 2022-04-28 | $4.02 | $4.02 | 2,444,400 | — | — |
| 2022-04-27 | $3.89 | $3.89 | 1,470,600 | — | — |
| 2022-04-26 | $4.02 | $4.02 | 2,068,800 | — | — |
| 2022-04-25 | $4.40 | $4.40 | 1,922,100 | — | — |
| 2022-04-22 | $4.35 | $4.35 | 2,059,900 | — | — |
| 2022-04-21 | $4.80 | $4.80 | 3,311,800 | — | — |
| 2022-04-20 | $5.06 | $5.06 | 2,905,000 | — | — |
| 2022-04-19 | $5.19 | $5.19 | 3,420,000 | — | — |
| 2022-04-18 | $5.09 | $5.09 | 1,252,600 | — | — |
| 2022-04-14 | $5.32 | $5.32 | 1,538,900 | — | — |
| 2022-04-13 | $5.62 | $5.62 | 1,310,900 | — | — |
| 2022-04-12 | $5.55 | $5.55 | 1,866,800 | — | — |
| 2022-04-11 | $5.94 | $5.94 | 2,054,800 | — | — |
| 2022-04-08 | $5.82 | $5.82 | 1,115,000 | — | — |
| 2022-04-07 | $6.08 | $6.08 | 1,588,100 | — | — |
| 2022-04-06 | $6.39 | $6.39 | 1,743,900 | — | — |
| 2022-04-05 | $6.83 | $6.83 | 1,119,600 | — | — |
| 2022-04-04 | $7.32 | $7.32 | 1,817,600 | — | — |
| 2022-04-01 | $6.74 | $6.74 | 2,151,600 | — | — |
| 2022-03-31 | $6.95 | $6.95 | 1,515,600 | — | — |
| 2022-03-30 | $7.13 | $7.13 | 1,160,300 | — | — |
| 2022-03-29 | $7.96 | $7.96 | 1,555,100 | — | — |
| 2022-03-28 | $7.12 | $7.12 | 915,500 | — | — |
| 2022-03-25 | $7.15 | $7.15 | 994,600 | — | — |
| 2022-03-24 | $7.71 | $7.71 | 1,071,800 | — | — |
| 2022-03-23 | $7.64 | $7.64 | 1,127,800 | — | — |
| 2022-03-22 | $8.10 | $8.10 | 1,516,900 | — | — |
| 2022-03-21 | $7.69 | $7.69 | 1,546,900 | — | — |
| 2022-03-18 | $8.11 | $8.11 | 3,738,700 | — | — |
| 2022-03-17 | $8.04 | $8.04 | 2,659,900 | — | — |
| 2022-03-16 | $7.91 | $7.91 | 3,007,800 | — | — |
| 2022-03-15 | $6.64 | $6.64 | 1,798,400 | — | — |
| 2022-03-14 | $5.98 | $5.98 | 1,957,100 | — | — |
| 2022-03-11 | $6.87 | $6.87 | 2,667,700 | — | — |
| 2022-03-10 | $6.87 | $6.87 | 2,332,600 | — | — |
| 2022-03-09 | $7.02 | $7.02 | 2,824,400 | — | — |
| 2022-03-08 | $6.94 | $6.94 | 4,059,100 | — | — |
| 2022-03-07 | $6.11 | $6.11 | 3,018,800 | — | — |
| 2022-03-04 | $6.09 | $6.09 | 2,689,600 | — | — |
| 2022-03-03 | $6.20 | $6.20 | 3,530,600 | — | — |
| 2022-03-02 | $6.41 | $6.41 | 4,892,700 | — | — |
| 2022-03-01 | $7.28 | $7.28 | 2,464,000 | — | — |
| 2022-02-28 | $8.10 | $8.10 | 1,294,800 | — | — |
| 2022-02-25 | $8.37 | $8.37 | 1,201,400 | — | — |
| 2022-02-24 | $8.20 | $8.20 | 1,403,400 | — | — |
| 2022-02-23 | $7.22 | $7.22 | 1,530,600 | — | — |
| 2022-02-22 | $7.90 | $7.90 | 1,715,400 | — | — |
| 2022-02-18 | $8.15 | $8.15 | 1,813,100 | — | — |
| 2022-02-17 | $8.62 | $8.62 | 1,116,200 | — | — |
| 2022-02-16 | $9.12 | $9.12 | 800,700 | — | — |
| 2022-02-15 | $9.47 | $9.47 | 1,194,100 | — | — |
| 2022-02-14 | $8.56 | $8.56 | 1,334,500 | — | — |
| 2022-02-11 | $8.67 | $8.67 | 1,970,200 | — | — |
| 2022-02-10 | $9.30 | $9.30 | 2,306,900 | — | — |
| 2022-02-09 | $10.00 | $10.00 | 911,500 | — | — |
| 2022-02-08 | $9.73 | $9.73 | 1,339,100 | — | — |
| 2022-02-07 | $9.40 | $9.40 | 810,100 | — | — |
| 2022-02-04 | $9.68 | $9.68 | 1,124,500 | — | — |
| 2022-02-03 | $9.16 | $9.16 | 1,208,100 | — | — |
| 2022-02-02 | $9.90 | $9.90 | 1,054,400 | — | — |
| 2022-02-01 | $10.57 | $10.57 | 1,460,300 | — | — |
| 2022-01-31 | $10.55 | $10.55 | 3,118,400 | — | — |
| 2022-01-28 | $9.34 | $9.34 | 3,859,600 | — | — |
| 2022-01-27 | $8.70 | $8.70 | 4,695,500 | — | — |
| 2022-01-26 | $9.15 | $9.15 | 3,756,000 | — | — |
| 2022-01-25 | $9.40 | $9.40 | 2,174,800 | — | — |
| 2022-01-24 | $9.97 | $9.97 | 2,534,700 | — | — |
| 2022-01-21 | $9.95 | $9.95 | 4,028,200 | — | — |
| 2022-01-20 | $10.76 | $10.76 | 2,840,400 | — | — |
| 2022-01-19 | $11.12 | $11.12 | 2,937,900 | — | — |
| 2022-01-18 | $11.79 | $11.79 | 1,238,200 | — | — |
| 2022-01-14 | $12.26 | $12.26 | 2,016,500 | — | — |
| 2022-01-13 | $13.36 | $13.36 | 1,361,800 | — | — |
| 2022-01-12 | $14.21 | $14.21 | 2,114,100 | — | — |
| 2022-01-11 | $14.35 | $14.35 | 2,105,600 | — | — |
| 2022-01-10 | $13.30 | $13.30 | 2,519,300 | — | — |
| 2022-01-07 | $13.09 | $13.09 | 1,775,000 | — | — |
| 2022-01-06 | $13.24 | $13.24 | 3,079,200 | — | — |
| 2022-01-05 | $13.35 | $13.35 | 1,609,200 | — | — |
| 2022-01-04 | $14.43 | $14.43 | 2,148,300 | — | — |
| 2022-01-03 | $15.65 | $15.65 | 956,100 | — | — |