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
- 2014-09-18 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 | $3.70 | $3.70 | 2,391,900 | — | — |
| 2022-12-29 | $3.37 | $3.37 | 3,942,200 | — | — |
| 2022-12-28 | $3.06 | $3.06 | 3,847,400 | — | — |
| 2022-12-27 | $3.22 | $3.22 | 9,605,400 | — | — |
| 2022-12-23 | $2.71 | $2.71 | 5,581,900 | — | — |
| 2022-12-22 | $2.70 | $2.70 | 88,681,900 | — | — |
| 2022-12-21 | $1.65 | $1.65 | 721,200 | — | — |
| 2022-12-20 | $1.62 | $1.62 | 480,700 | — | — |
| 2022-12-19 | $1.62 | $1.62 | 653,200 | — | — |
| 2022-12-16 | $1.56 | $1.56 | 1,375,400 | — | — |
| 2022-12-15 | $1.66 | $1.66 | 623,900 | — | — |
| 2022-12-14 | $1.63 | $1.63 | 783,100 | — | — |
| 2022-12-13 | $1.72 | $1.72 | 3,019,500 | — | — |
| 2022-12-12 | $1.49 | $1.49 | 747,300 | — | — |
| 2022-12-09 | $1.49 | $1.49 | 1,774,900 | — | — |
| 2022-12-08 | $1.42 | $1.42 | 632,900 | — | — |
| 2022-12-07 | $1.45 | $1.45 | 1,659,600 | — | — |
| 2022-12-06 | $1.35 | $1.35 | 682,600 | — | — |
| 2022-12-05 | $1.41 | $1.41 | 825,400 | — | — |
| 2022-12-02 | $1.35 | $1.35 | 1,182,800 | — | — |
| 2022-12-01 | $1.22 | $1.22 | 222,900 | — | — |
| 2022-11-30 | $1.23 | $1.23 | 569,200 | — | — |
| 2022-11-29 | $1.19 | $1.19 | 664,000 | — | — |
| 2022-11-28 | $1.26 | $1.26 | 530,500 | — | — |
| 2022-11-25 | $1.34 | $1.34 | 594,900 | — | — |
| 2022-11-23 | $1.35 | $1.35 | 700,700 | — | — |
| 2022-11-22 | $1.35 | $1.35 | 1,311,200 | — | — |
| 2022-11-21 | $1.35 | $1.35 | 2,585,200 | — | — |
| 2022-11-18 | $1.26 | $1.26 | 3,524,500 | — | — |
| 2022-11-17 | $1.10 | $1.10 | 2,398,500 | — | — |
| 2022-11-16 | $0.96 | $0.96 | 775,600 | — | — |
| 2022-11-15 | $0.96 | $0.96 | 939,400 | — | — |
| 2022-11-14 | $0.96 | $0.96 | 3,561,900 | — | — |
| 2022-11-11 | $0.91 | $0.91 | 229,400 | — | — |
| 2022-11-10 | $0.91 | $0.91 | 628,600 | — | — |
| 2022-11-09 | $0.90 | $0.90 | 1,190,000 | — | — |
| 2022-11-08 | $0.92 | $0.92 | 1,246,200 | — | — |
| 2022-11-07 | $0.92 | $0.92 | 895,200 | — | — |
| 2022-11-04 | $0.93 | $0.93 | 672,700 | — | — |
| 2022-11-03 | $0.95 | $0.95 | 589,200 | — | — |
| 2022-11-02 | $0.92 | $0.92 | 777,900 | — | — |
| 2022-11-01 | $0.95 | $0.95 | 676,500 | — | — |
| 2022-10-31 | $0.93 | $0.93 | 167,300 | — | — |
| 2022-10-28 | $0.93 | $0.93 | 347,000 | — | — |
| 2022-10-27 | $0.93 | $0.93 | 280,700 | — | — |
| 2022-10-26 | $0.93 | $0.93 | 522,300 | — | — |
| 2022-10-25 | $0.93 | $0.93 | 218,200 | — | — |
| 2022-10-24 | $0.92 | $0.92 | 656,600 | — | — |
| 2022-10-21 | $0.91 | $0.91 | 411,200 | — | — |
| 2022-10-20 | $0.88 | $0.88 | 229,300 | — | — |
| 2022-10-19 | $0.86 | $0.86 | 669,600 | — | — |
| 2022-10-18 | $0.92 | $0.92 | 717,700 | — | — |
| 2022-10-17 | $0.89 | $0.89 | 557,100 | — | — |
| 2022-10-14 | $0.89 | $0.89 | 497,100 | — | — |
| 2022-10-13 | $0.87 | $0.87 | 512,700 | — | — |
| 2022-10-12 | $0.90 | $0.90 | 1,219,300 | — | — |
| 2022-10-11 | $0.85 | $0.85 | 384,700 | — | — |
| 2022-10-10 | $0.83 | $0.83 | 987,100 | — | — |
| 2022-10-07 | $0.83 | $0.83 | 250,600 | — | — |
| 2022-10-06 | $0.84 | $0.84 | 611,600 | — | — |
| 2022-10-05 | $0.88 | $0.88 | 1,756,500 | — | — |
| 2022-10-04 | $0.83 | $0.83 | 1,416,000 | — | — |
| 2022-10-03 | $0.80 | $0.80 | 511,400 | — | — |
| 2022-09-30 | $0.74 | $0.74 | 240,600 | — | — |
| 2022-09-29 | $0.76 | $0.76 | 153,200 | — | — |
| 2022-09-28 | $0.77 | $0.77 | 466,000 | — | — |
| 2022-09-27 | $0.75 | $0.75 | 339,100 | — | — |
| 2022-09-26 | $0.74 | $0.74 | 353,300 | — | — |
| 2022-09-23 | $0.76 | $0.76 | 372,400 | — | — |
| 2022-09-22 | $0.77 | $0.77 | 494,600 | — | — |
| 2022-09-21 | $0.78 | $0.78 | 333,400 | — | — |
| 2022-09-20 | $0.76 | $0.76 | 291,300 | — | — |
| 2022-09-19 | $0.76 | $0.76 | 371,400 | — | — |
| 2022-09-16 | $0.75 | $0.75 | 383,200 | — | — |
| 2022-09-15 | $0.79 | $0.79 | 184,600 | — | — |
| 2022-09-14 | $0.78 | $0.78 | 91,200 | — | — |
| 2022-09-13 | $0.78 | $0.78 | 155,800 | — | — |
| 2022-09-12 | $0.81 | $0.81 | 145,900 | — | — |
| 2022-09-09 | $0.79 | $0.79 | 147,200 | — | — |
| 2022-09-08 | $0.80 | $0.80 | 75,300 | — | — |
| 2022-09-07 | $0.80 | $0.80 | 294,500 | — | — |
| 2022-09-06 | $0.76 | $0.76 | 259,700 | — | — |
| 2022-09-02 | $0.77 | $0.77 | 137,700 | — | — |
| 2022-09-01 | $0.78 | $0.78 | 396,500 | — | — |
| 2022-08-31 | $0.79 | $0.79 | 191,100 | — | — |
| 2022-08-30 | $0.77 | $0.77 | 405,900 | — | — |
| 2022-08-29 | $0.78 | $0.78 | 415,400 | — | — |
| 2022-08-26 | $0.79 | $0.79 | 477,900 | — | — |
| 2022-08-25 | $0.82 | $0.82 | 207,900 | — | — |
| 2022-08-24 | $0.84 | $0.84 | 436,800 | — | — |
| 2022-08-23 | $0.82 | $0.82 | 649,000 | — | — |
| 2022-08-22 | $0.80 | $0.80 | 692,800 | — | — |
| 2022-08-19 | $0.82 | $0.82 | 786,200 | — | — |
| 2022-08-18 | $0.83 | $0.83 | 659,000 | — | — |
| 2022-08-17 | $0.85 | $0.85 | 509,800 | — | — |
| 2022-08-16 | $0.87 | $0.87 | 618,100 | — | — |
| 2022-08-15 | $0.89 | $0.89 | 1,136,800 | — | — |
| 2022-08-12 | $0.86 | $0.86 | 1,121,500 | — | — |
| 2022-08-11 | $0.82 | $0.82 | 2,008,400 | — | — |
| 2022-08-10 | $0.84 | $0.84 | 136,600 | — | — |
| 2022-08-09 | $0.80 | $0.80 | 336,600 | — | — |
| 2022-08-08 | $0.83 | $0.83 | 205,900 | — | — |
| 2022-08-05 | $0.84 | $0.84 | 449,300 | — | — |
| 2022-08-04 | $0.85 | $0.85 | 404,200 | — | — |
| 2022-08-03 | $0.85 | $0.85 | 158,800 | — | — |
| 2022-08-02 | $0.85 | $0.85 | 315,600 | — | — |
| 2022-08-01 | $0.83 | $0.83 | 221,400 | — | — |
| 2022-07-29 | $0.84 | $0.84 | 439,900 | — | — |
| 2022-07-28 | $0.84 | $0.84 | 349,900 | — | — |
| 2022-07-27 | $0.82 | $0.82 | 397,500 | — | — |
| 2022-07-26 | $0.81 | $0.81 | 184,300 | — | — |
| 2022-07-25 | $0.79 | $0.79 | 339,800 | — | — |
| 2022-07-22 | $0.80 | $0.80 | 271,500 | — | — |
| 2022-07-21 | $0.83 | $0.83 | 367,000 | — | — |
| 2022-07-20 | $0.81 | $0.81 | 328,500 | — | — |
| 2022-07-19 | $0.80 | $0.80 | 397,500 | — | — |
| 2022-07-18 | $0.77 | $0.77 | 585,800 | — | — |
| 2022-07-15 | $0.80 | $0.80 | 399,800 | — | — |
| 2022-07-14 | $0.78 | $0.78 | 368,100 | — | — |
| 2022-07-13 | $0.82 | $0.82 | 216,300 | — | — |
| 2022-07-12 | $0.81 | $0.81 | 253,600 | — | — |
| 2022-07-11 | $0.81 | $0.81 | 177,300 | — | — |
| 2022-07-08 | $0.83 | $0.83 | 385,100 | — | — |
| 2022-07-07 | $0.84 | $0.84 | 364,700 | — | — |
| 2022-07-06 | $0.83 | $0.83 | 391,700 | — | — |
| 2022-07-05 | $0.83 | $0.83 | 362,500 | — | — |
| 2022-07-01 | $0.79 | $0.79 | 284,900 | — | — |
| 2022-06-30 | $0.78 | $0.78 | 185,500 | — | — |
| 2022-06-29 | $0.80 | $0.80 | 328,400 | — | — |
| 2022-06-28 | $0.79 | $0.79 | 293,500 | — | — |
| 2022-06-27 | $0.79 | $0.79 | 694,500 | — | — |
| 2022-06-24 | $0.68 | $0.68 | 734,300 | — | — |
| 2022-06-23 | $0.81 | $0.81 | 438,000 | — | — |
| 2022-06-22 | $0.80 | $0.80 | 468,500 | — | — |
| 2022-06-21 | $0.76 | $0.76 | 469,200 | — | — |
| 2022-06-17 | $0.73 | $0.73 | 699,100 | — | — |
| 2022-06-16 | $0.73 | $0.73 | 510,700 | — | — |
| 2022-06-15 | $0.76 | $0.76 | 490,700 | — | — |
| 2022-06-14 | $0.74 | $0.73 | 540,900 | — | — |
| 2022-06-13 | $0.75 | $0.75 | 533,400 | — | — |
| 2022-06-10 | $0.76 | $0.76 | 427,400 | — | — |
| 2022-06-09 | $0.81 | $0.81 | 279,300 | — | — |
| 2022-06-08 | $0.80 | $0.80 | 398,000 | — | — |
| 2022-06-07 | $0.81 | $0.81 | 549,500 | — | — |
| 2022-06-06 | $0.74 | $0.74 | 741,700 | — | — |
| 2022-06-03 | $0.79 | $0.79 | 310,900 | — | — |
| 2022-06-02 | $0.78 | $0.78 | 688,000 | — | — |
| 2022-06-01 | $0.74 | $0.74 | 835,500 | — | — |
| 2022-05-31 | $0.66 | $0.66 | 492,500 | — | — |
| 2022-05-27 | $0.68 | $0.68 | 1,142,000 | — | — |
| 2022-05-26 | $0.64 | $0.64 | 250,900 | — | — |
| 2022-05-25 | $0.63 | $0.63 | 494,000 | — | — |
| 2022-05-24 | $0.64 | $0.64 | 436,000 | — | — |
| 2022-05-23 | $0.69 | $0.69 | 638,300 | — | — |
| 2022-05-20 | $0.67 | $0.67 | 236,700 | — | — |
| 2022-05-19 | $0.64 | $0.64 | 288,700 | — | — |
| 2022-05-18 | $0.64 | $0.64 | 606,700 | — | — |
| 2022-05-17 | $0.68 | $0.68 | 354,100 | — | — |
| 2022-05-16 | $0.66 | $0.66 | 527,100 | — | — |
| 2022-05-13 | $0.62 | $0.62 | 1,010,800 | — | — |
| 2022-05-12 | $0.59 | $0.59 | 870,300 | — | — |
| 2022-05-11 | $0.56 | $0.56 | 2,072,000 | — | — |
| 2022-05-10 | $0.59 | $0.59 | 3,157,000 | — | — |
| 2022-05-09 | $0.58 | $0.58 | 1,849,300 | — | — |
| 2022-05-06 | $0.64 | $0.64 | 567,300 | — | — |
| 2022-05-05 | $0.67 | $0.67 | 1,450,800 | — | — |
| 2022-05-04 | $0.70 | $0.70 | 829,800 | — | — |
| 2022-05-03 | $0.71 | $0.71 | 2,159,500 | — | — |
| 2022-05-02 | $0.70 | $0.70 | 925,900 | — | — |
| 2022-04-29 | $0.69 | $0.69 | 834,900 | — | — |
| 2022-04-28 | $0.74 | $0.74 | 900,600 | — | — |
| 2022-04-27 | $0.74 | $0.74 | 985,000 | — | — |
| 2022-04-26 | $0.72 | $0.72 | 1,222,300 | — | — |
| 2022-04-25 | $0.76 | $0.76 | 2,248,200 | — | — |
| 2022-04-22 | $0.75 | $0.75 | 1,017,000 | — | — |
| 2022-04-21 | $0.76 | $0.76 | 2,362,000 | — | — |
| 2022-04-20 | $0.77 | $0.77 | 2,601,800 | — | — |
| 2022-04-19 | $0.76 | $0.76 | 977,100 | — | — |
| 2022-04-18 | $0.75 | $0.75 | 2,108,200 | — | — |
| 2022-04-14 | $0.79 | $0.79 | 2,394,900 | — | — |
| 2022-04-13 | $0.79 | $0.79 | 3,486,500 | — | — |
| 2022-04-12 | $0.90 | $0.90 | 499,300 | — | — |
| 2022-04-11 | $0.93 | $0.93 | 439,600 | — | — |
| 2022-04-08 | $0.93 | $0.93 | 560,400 | — | — |
| 2022-04-07 | $1.00 | $1.00 | 1,697,800 | — | — |
| 2022-04-06 | $0.95 | $0.95 | 702,000 | — | — |
| 2022-04-05 | $0.91 | $0.91 | 1,376,500 | — | — |
| 2022-04-04 | $0.98 | $0.98 | 3,215,800 | — | — |
| 2022-04-01 | $0.90 | $0.90 | 793,100 | — | — |
| 2022-03-31 | $0.91 | $0.91 | 500,900 | — | — |
| 2022-03-30 | $0.90 | $0.90 | 654,300 | — | — |
| 2022-03-29 | $0.97 | $0.97 | 536,700 | — | — |
| 2022-03-28 | $0.94 | $0.94 | 487,500 | — | — |
| 2022-03-25 | $0.90 | $0.90 | 684,600 | — | — |
| 2022-03-24 | $0.94 | $0.94 | 623,400 | — | — |
| 2022-03-23 | $0.97 | $0.97 | 524,300 | — | — |
| 2022-03-22 | $1.00 | $1.00 | 430,700 | — | — |
| 2022-03-21 | $0.98 | $0.98 | 766,900 | — | — |
| 2022-03-18 | $1.06 | $1.06 | 908,800 | — | — |
| 2022-03-17 | $1.00 | $1.00 | 594,300 | — | — |
| 2022-03-16 | $0.95 | $0.95 | 571,100 | — | — |
| 2022-03-15 | $0.93 | $0.93 | 501,200 | — | — |
| 2022-03-14 | $0.93 | $0.93 | 819,500 | — | — |
| 2022-03-11 | $0.97 | $0.97 | 1,077,800 | — | — |
| 2022-03-10 | $1.05 | $1.05 | 1,066,100 | — | — |
| 2022-03-09 | $1.02 | $1.02 | 1,140,000 | — | — |
| 2022-03-08 | $0.96 | $0.96 | 849,700 | — | — |
| 2022-03-07 | $0.93 | $0.93 | 1,041,800 | — | — |
| 2022-03-04 | $0.90 | $0.90 | 1,513,300 | — | — |
| 2022-03-03 | $1.00 | $1.00 | 896,200 | — | — |
| 2022-03-02 | $1.02 | $1.02 | 1,344,300 | — | — |
| 2022-03-01 | $1.02 | $1.02 | 1,711,200 | — | — |
| 2022-02-28 | $1.07 | $1.07 | 1,650,900 | — | — |
| 2022-02-25 | $1.06 | $1.06 | 1,186,300 | — | — |
| 2022-02-24 | $1.03 | $1.03 | 2,123,500 | — | — |
| 2022-02-23 | $1.07 | $1.07 | 2,344,400 | — | — |
| 2022-02-22 | $1.14 | $1.14 | 2,773,100 | — | — |
| 2022-02-18 | $1.22 | $1.22 | 3,249,600 | — | — |
| 2022-02-17 | $1.20 | $1.20 | 3,398,800 | — | — |
| 2022-02-16 | $1.22 | $1.22 | 3,914,300 | — | — |
| 2022-02-15 | $1.26 | $1.26 | 4,646,200 | — | — |
| 2022-02-14 | $1.25 | $1.25 | 9,140,400 | — | — |
| 2022-02-11 | $1.39 | $1.39 | 35,535,600 | — | — |
| 2022-02-10 | $5.64 | $5.64 | 458,800 | — | — |
| 2022-02-09 | $5.85 | $5.85 | 532,300 | — | — |
| 2022-02-08 | $5.78 | $5.78 | 933,000 | — | — |
| 2022-02-07 | $5.94 | $5.94 | 1,429,900 | — | — |
| 2022-02-04 | $5.42 | $5.42 | 977,000 | — | — |
| 2022-02-03 | $5.16 | $5.16 | 596,700 | — | — |
| 2022-02-02 | $5.50 | $5.50 | 872,900 | — | — |
| 2022-02-01 | $5.83 | $5.83 | 1,480,400 | — | — |
| 2022-01-31 | $5.45 | $5.45 | 565,300 | — | — |
| 2022-01-28 | $5.20 | $5.20 | 421,800 | — | — |
| 2022-01-27 | $5.03 | $5.03 | 420,500 | — | — |
| 2022-01-26 | $5.12 | $5.12 | 468,500 | — | — |
| 2022-01-25 | $5.10 | $5.10 | 508,700 | — | — |
| 2022-01-24 | $5.27 | $5.27 | 1,111,500 | — | — |
| 2022-01-21 | $5.07 | $5.07 | 921,000 | — | — |
| 2022-01-20 | $5.52 | $5.52 | 1,351,200 | — | — |
| 2022-01-19 | $6.25 | $6.25 | 650,800 | — | — |
| 2022-01-18 | $6.38 | $6.38 | 242,400 | — | — |
| 2022-01-14 | $6.76 | $6.76 | 247,600 | — | — |
| 2022-01-13 | $6.75 | $6.75 | 189,100 | — | — |
| 2022-01-12 | $6.96 | $6.96 | 413,200 | — | — |
| 2022-01-11 | $7.11 | $7.11 | 330,900 | — | — |
| 2022-01-10 | $7.01 | $7.01 | 189,800 | — | — |
| 2022-01-07 | $7.03 | $7.03 | 421,200 | — | — |
| 2022-01-06 | $7.20 | $7.20 | 600,400 | — | — |
| 2022-01-05 | $7.75 | $7.75 | 490,400 | — | — |
| 2022-01-04 | $8.39 | $8.39 | 650,000 | — | — |
| 2022-01-03 | $8.08 | $8.08 | 461,200 | — | — |