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
- 2019-06-28 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 | $1.25 | $1.25 | 2,398,900 | — | — |
| 2022-12-29 | $1.26 | $1.26 | 3,521,500 | — | — |
| 2022-12-28 | $1.17 | $1.17 | 2,925,100 | — | — |
| 2022-12-27 | $1.16 | $1.16 | 4,234,100 | — | — |
| 2022-12-23 | $1.10 | $1.10 | 3,904,900 | — | — |
| 2022-12-22 | $1.11 | $1.11 | 2,972,800 | — | — |
| 2022-12-21 | $1.23 | $1.23 | 5,545,900 | — | — |
| 2022-12-20 | $1.16 | $1.16 | 2,890,500 | — | — |
| 2022-12-19 | $1.21 | $1.21 | 4,367,700 | — | — |
| 2022-12-16 | $1.38 | $1.38 | 2,774,100 | — | — |
| 2022-12-15 | $1.42 | $1.42 | 3,113,600 | — | — |
| 2022-12-14 | $1.53 | $1.53 | 2,495,800 | — | — |
| 2022-12-13 | $1.48 | $1.48 | 2,953,000 | — | — |
| 2022-12-12 | $1.41 | $1.41 | 1,618,400 | — | — |
| 2022-12-09 | $1.42 | $1.42 | 3,476,500 | — | — |
| 2022-12-08 | $1.52 | $1.52 | 1,826,400 | — | — |
| 2022-12-07 | $1.45 | $1.45 | 2,013,600 | — | — |
| 2022-12-06 | $1.52 | $1.52 | 3,036,600 | — | — |
| 2022-12-05 | $1.64 | $1.64 | 2,563,500 | — | — |
| 2022-12-02 | $1.71 | $1.71 | 3,551,900 | — | — |
| 2022-12-01 | $1.61 | $1.61 | 3,278,000 | — | — |
| 2022-11-30 | $1.49 | $1.49 | 4,974,200 | — | — |
| 2022-11-29 | $1.50 | $1.50 | 1,545,800 | — | — |
| 2022-11-28 | $1.46 | $1.46 | 1,595,800 | — | — |
| 2022-11-25 | $1.51 | $1.51 | 1,500,000 | — | — |
| 2022-11-23 | $1.40 | $1.40 | 1,951,700 | — | — |
| 2022-11-22 | $1.40 | $1.40 | 2,685,200 | — | — |
| 2022-11-21 | $1.45 | $1.45 | 3,041,600 | — | — |
| 2022-11-18 | $1.56 | $1.56 | 1,936,500 | — | — |
| 2022-11-17 | $1.56 | $1.56 | 2,969,500 | — | — |
| 2022-11-16 | $1.69 | $1.69 | 3,034,200 | — | — |
| 2022-11-15 | $1.96 | $1.96 | 6,109,800 | — | — |
| 2022-11-14 | $1.79 | $1.79 | 5,213,800 | — | — |
| 2022-11-11 | $1.64 | $1.64 | 4,553,700 | — | — |
| 2022-11-10 | $1.45 | $1.45 | 8,142,500 | — | — |
| 2022-11-09 | $1.17 | $1.17 | 5,404,600 | — | — |
| 2022-11-08 | $1.23 | $1.23 | 4,771,900 | — | — |
| 2022-11-07 | $1.39 | $1.39 | 2,871,800 | — | — |
| 2022-11-04 | $1.39 | $1.39 | 2,179,600 | — | — |
| 2022-11-03 | $1.44 | $1.44 | 2,540,100 | — | — |
| 2022-11-02 | $1.46 | $1.46 | 3,806,900 | — | — |
| 2022-11-01 | $1.67 | $1.67 | 3,503,100 | — | — |
| 2022-10-31 | $1.69 | $1.69 | 3,525,300 | — | — |
| 2022-10-28 | $1.58 | $1.58 | 3,720,100 | — | — |
| 2022-10-27 | $1.53 | $1.53 | 2,404,200 | — | — |
| 2022-10-26 | $1.64 | $1.64 | 4,018,400 | — | — |
| 2022-10-25 | $1.57 | $1.57 | 5,163,500 | — | — |
| 2022-10-24 | $1.31 | $1.31 | 3,061,100 | — | — |
| 2022-10-21 | $1.43 | $1.43 | 5,377,700 | — | — |
| 2022-10-20 | $1.28 | $1.28 | 4,330,500 | — | — |
| 2022-10-19 | $1.21 | $1.21 | 4,765,500 | — | — |
| 2022-10-18 | $1.29 | $1.29 | 4,795,900 | — | — |
| 2022-10-17 | $1.27 | $1.27 | 3,154,200 | — | — |
| 2022-10-14 | $1.23 | $1.23 | 4,027,100 | — | — |
| 2022-10-13 | $1.30 | $1.30 | 6,503,500 | — | — |
| 2022-10-12 | $1.30 | $1.30 | 4,438,500 | — | — |
| 2022-10-11 | $1.28 | $1.28 | 4,537,900 | — | — |
| 2022-10-10 | $1.35 | $1.35 | 3,404,300 | — | — |
| 2022-10-07 | $1.49 | $1.49 | 3,330,100 | — | — |
| 2022-10-06 | $1.65 | $1.65 | 2,960,400 | — | — |
| 2022-10-05 | $1.72 | $1.72 | 4,384,100 | — | — |
| 2022-10-04 | $1.68 | $1.68 | 7,238,700 | — | — |
| 2022-10-03 | $1.44 | $1.44 | 3,942,600 | — | — |
| 2022-09-30 | $1.50 | $1.50 | 2,389,400 | — | — |
| 2022-09-29 | $1.51 | $1.51 | 3,364,700 | — | — |
| 2022-09-28 | $1.67 | $1.67 | 4,076,900 | — | — |
| 2022-09-27 | $1.54 | $1.54 | 4,797,000 | — | — |
| 2022-09-26 | $1.52 | $1.52 | 3,607,100 | — | — |
| 2022-09-23 | $1.59 | $1.59 | 4,902,700 | — | — |
| 2022-09-22 | $1.63 | $1.63 | 5,447,200 | — | — |
| 2022-09-21 | $1.81 | $1.81 | 5,177,600 | — | — |
| 2022-09-20 | $1.90 | $1.90 | 4,840,100 | — | — |
| 2022-09-19 | $2.06 | $2.06 | 3,626,600 | — | — |
| 2022-09-16 | $2.14 | $2.14 | 4,594,800 | — | — |
| 2022-09-15 | $2.29 | $2.29 | 2,571,600 | — | — |
| 2022-09-14 | $2.22 | $2.22 | 2,466,600 | — | — |
| 2022-09-13 | $2.26 | $2.26 | 3,989,700 | — | — |
| 2022-09-12 | $2.63 | $2.63 | 2,942,000 | — | — |
| 2022-09-09 | $2.43 | $2.43 | 6,999,500 | — | — |
| 2022-09-08 | $2.14 | $2.14 | 2,750,000 | — | — |
| 2022-09-07 | $2.00 | $2.00 | 4,284,600 | — | — |
| 2022-09-06 | $1.93 | $1.93 | 5,076,200 | — | — |
| 2022-09-02 | $2.07 | $2.07 | 3,312,000 | — | — |
| 2022-09-01 | $2.10 | $2.10 | 4,233,100 | — | — |
| 2022-08-31 | $2.14 | $2.14 | 3,549,000 | — | — |
| 2022-08-30 | $2.25 | $2.25 | 3,054,800 | — | — |
| 2022-08-29 | $2.23 | $2.23 | 2,832,500 | — | — |
| 2022-08-26 | $2.27 | $2.27 | 4,183,500 | — | — |
| 2022-08-25 | $2.38 | $2.38 | 3,769,300 | — | — |
| 2022-08-24 | $2.32 | $2.32 | 4,418,700 | — | — |
| 2022-08-23 | $2.32 | $2.32 | 4,061,300 | — | — |
| 2022-08-22 | $2.32 | $2.32 | 6,048,900 | — | — |
| 2022-08-19 | $2.61 | $2.61 | 4,796,700 | — | — |
| 2022-08-18 | $3.05 | $3.05 | 4,446,300 | — | — |
| 2022-08-17 | $3.16 | $3.16 | 4,239,400 | — | — |
| 2022-08-16 | $3.37 | $3.37 | 9,665,800 | — | — |
| 2022-08-15 | $2.75 | $2.75 | 4,124,200 | — | — |
| 2022-08-12 | $2.91 | $2.91 | 5,641,500 | — | — |
| 2022-08-11 | $3.16 | $3.16 | 5,722,500 | — | — |
| 2022-08-10 | $3.10 | $3.10 | 7,533,000 | — | — |
| 2022-08-09 | $3.05 | $3.05 | 8,301,400 | — | — |
| 2022-08-08 | $3.61 | $3.61 | 9,821,600 | — | — |
| 2022-08-05 | $2.96 | $2.96 | 4,605,300 | — | — |
| 2022-08-04 | $2.74 | $2.74 | 3,479,400 | — | — |
| 2022-08-03 | $2.60 | $2.60 | 4,120,100 | — | — |
| 2022-08-02 | $2.39 | $2.39 | 3,349,200 | — | — |
| 2022-08-01 | $2.32 | $2.32 | 4,600,400 | — | — |
| 2022-07-29 | $2.33 | $2.33 | 3,463,500 | — | — |
| 2022-07-28 | $2.36 | $2.36 | 3,926,100 | — | — |
| 2022-07-27 | $2.41 | $2.41 | 4,456,700 | — | — |
| 2022-07-26 | $2.16 | $2.16 | 4,753,000 | — | — |
| 2022-07-25 | $2.35 | $2.35 | 3,240,500 | — | — |
| 2022-07-22 | $2.46 | $2.46 | 5,227,500 | — | — |
| 2022-07-21 | $2.88 | $2.88 | 4,203,600 | — | — |
| 2022-07-20 | $3.09 | $3.09 | 5,621,100 | — | — |
| 2022-07-19 | $2.96 | $2.96 | 3,937,200 | — | — |
| 2022-07-18 | $2.63 | $2.63 | 4,120,900 | — | — |
| 2022-07-15 | $2.44 | $2.44 | 4,382,000 | — | — |
| 2022-07-14 | $2.26 | $2.26 | 4,144,300 | — | — |
| 2022-07-13 | $2.43 | $2.43 | 2,922,300 | — | — |
| 2022-07-12 | $2.48 | $2.48 | 3,329,700 | — | — |
| 2022-07-11 | $2.52 | $2.52 | 4,721,100 | — | — |
| 2022-07-08 | $2.93 | $2.93 | 2,908,100 | — | — |
| 2022-07-07 | $3.06 | $3.06 | 3,056,600 | — | — |
| 2022-07-06 | $2.70 | $2.70 | 3,282,100 | — | — |
| 2022-07-05 | $2.77 | $2.77 | 7,156,100 | — | — |
| 2022-07-01 | $2.47 | $2.47 | 4,805,800 | — | — |
| 2022-06-30 | $2.49 | $2.49 | 5,520,400 | — | — |
| 2022-06-29 | $2.61 | $2.61 | 3,962,500 | — | — |
| 2022-06-28 | $2.97 | $2.97 | 3,546,900 | — | — |
| 2022-06-27 | $3.31 | $3.31 | 4,119,100 | — | — |
| 2022-06-24 | $3.63 | $3.63 | 8,926,200 | — | — |
| 2022-06-23 | $3.14 | $3.14 | 4,444,200 | — | — |
| 2022-06-22 | $2.78 | $2.78 | 3,770,900 | — | — |
| 2022-06-21 | $2.70 | $2.70 | 5,030,400 | — | — |
| 2022-06-17 | $2.59 | $2.59 | 10,254,500 | — | — |
| 2022-06-16 | $2.25 | $2.25 | 5,077,300 | — | — |
| 2022-06-15 | $2.53 | $2.53 | 6,689,500 | — | — |
| 2022-06-14 | $2.42 | $2.42 | 3,712,800 | — | — |
| 2022-06-13 | $2.41 | $2.41 | 5,502,300 | — | — |
| 2022-06-10 | $2.71 | $2.71 | 6,638,100 | — | — |
| 2022-06-09 | $3.07 | $3.07 | 6,456,300 | — | — |
| 2022-06-08 | $3.10 | $3.10 | 5,307,800 | — | — |
| 2022-06-07 | $3.06 | $3.06 | 7,268,600 | — | — |
| 2022-06-06 | $2.90 | $2.90 | 3,795,000 | — | — |
| 2022-06-03 | $2.94 | $2.94 | 5,826,400 | — | — |
| 2022-06-02 | $3.36 | $3.36 | 4,942,500 | — | — |
| 2022-06-01 | $2.96 | $2.96 | 4,736,500 | — | — |
| 2022-05-31 | $3.28 | $3.28 | 5,390,400 | — | — |
| 2022-05-27 | $3.27 | $3.27 | 6,468,800 | — | — |
| 2022-05-26 | $2.88 | $2.88 | 6,412,800 | — | — |
| 2022-05-25 | $2.78 | $2.78 | 5,075,700 | — | — |
| 2022-05-24 | $2.66 | $2.66 | 5,696,600 | — | — |
| 2022-05-23 | $3.19 | $3.19 | 4,500,100 | — | — |
| 2022-05-20 | $3.26 | $3.26 | 4,521,000 | — | — |
| 2022-05-19 | $3.34 | $3.34 | 4,850,700 | — | — |
| 2022-05-18 | $3.28 | $3.28 | 5,167,100 | — | — |
| 2022-05-17 | $3.71 | $3.71 | 5,320,200 | — | — |
| 2022-05-16 | $3.74 | $3.74 | 5,422,700 | — | — |
| 2022-05-13 | $3.75 | $3.75 | 6,334,700 | — | — |
| 2022-05-12 | $3.22 | $3.22 | 14,403,900 | — | — |
| 2022-05-11 | $3.44 | $3.44 | 8,805,300 | — | — |
| 2022-05-10 | $4.41 | $4.41 | 5,558,500 | — | — |
| 2022-05-09 | $4.61 | $4.61 | 4,680,200 | — | — |
| 2022-05-06 | $5.11 | $5.11 | 4,079,200 | — | — |
| 2022-05-05 | $5.23 | $5.23 | 4,644,400 | — | — |
| 2022-05-04 | $5.93 | $5.93 | 3,323,400 | — | — |
| 2022-05-03 | $5.75 | $5.75 | 2,650,100 | — | — |
| 2022-05-02 | $5.87 | $5.87 | 3,097,800 | — | — |
| 2022-04-29 | $5.42 | $5.42 | 3,310,100 | — | — |
| 2022-04-28 | $5.94 | $5.94 | 2,589,400 | — | — |
| 2022-04-27 | $5.75 | $5.75 | 2,088,200 | — | — |
| 2022-04-26 | $5.70 | $5.70 | 3,114,900 | — | — |
| 2022-04-25 | $6.37 | $6.37 | 2,851,400 | — | — |
| 2022-04-22 | $6.15 | $6.15 | 2,926,500 | — | — |
| 2022-04-21 | $6.28 | $6.28 | 3,817,000 | — | — |
| 2022-04-20 | $6.60 | $6.60 | 2,089,100 | — | — |
| 2022-04-19 | $7.16 | $7.16 | 3,226,600 | — | — |
| 2022-04-18 | $6.48 | $6.48 | 2,630,500 | — | — |
| 2022-04-14 | $6.41 | $6.41 | 3,290,600 | — | — |
| 2022-04-13 | $6.97 | $6.97 | 1,495,300 | — | — |
| 2022-04-12 | $6.96 | $6.96 | 2,547,600 | — | — |
| 2022-04-11 | $6.88 | $6.88 | 2,235,800 | — | — |
| 2022-04-08 | $6.92 | $6.92 | 3,901,400 | — | — |
| 2022-04-07 | $6.99 | $6.99 | 2,859,100 | — | — |
| 2022-04-06 | $7.25 | $7.25 | 3,099,500 | — | — |
| 2022-04-05 | $7.83 | $7.83 | 1,898,000 | — | — |
| 2022-04-04 | $8.07 | $8.07 | 3,832,200 | — | — |
| 2022-04-01 | $7.22 | $7.22 | 3,554,000 | — | — |
| 2022-03-31 | $7.26 | $7.26 | 3,194,500 | — | — |
| 2022-03-30 | $7.85 | $7.85 | 2,934,200 | — | — |
| 2022-03-29 | $8.16 | $8.16 | 5,140,200 | — | — |
| 2022-03-28 | $7.85 | $7.85 | 2,908,500 | — | — |
| 2022-03-25 | $7.85 | $7.85 | 4,175,000 | — | — |
| 2022-03-24 | $8.25 | $8.25 | 7,520,400 | — | — |
| 2022-03-23 | $7.98 | $7.98 | 2,743,900 | — | — |
| 2022-03-22 | $8.28 | $8.28 | 3,139,600 | — | — |
| 2022-03-21 | $8.10 | $8.10 | 3,101,200 | — | — |
| 2022-03-18 | $8.26 | $8.26 | 6,966,900 | — | — |
| 2022-03-17 | $7.66 | $7.66 | 3,489,600 | — | — |
| 2022-03-16 | $7.27 | $7.27 | 4,853,100 | — | — |
| 2022-03-15 | $6.54 | $6.54 | 5,098,300 | — | — |
| 2022-03-14 | $5.83 | $5.83 | 2,769,800 | — | — |
| 2022-03-11 | $6.32 | $6.32 | 2,427,100 | — | — |
| 2022-03-10 | $6.77 | $6.77 | 2,274,700 | — | — |
| 2022-03-09 | $7.08 | $7.08 | 3,039,900 | — | — |
| 2022-03-08 | $6.52 | $6.52 | 3,678,300 | — | — |
| 2022-03-07 | $6.51 | $6.51 | 3,825,700 | — | — |
| 2022-03-04 | $7.39 | $7.39 | 3,348,600 | — | — |
| 2022-03-03 | $7.99 | $7.99 | 2,839,100 | — | — |
| 2022-03-02 | $8.36 | $8.36 | 3,148,600 | — | — |
| 2022-03-01 | $8.59 | $8.59 | 3,998,400 | — | — |
| 2022-02-28 | $8.91 | $8.91 | 4,133,200 | — | — |
| 2022-02-25 | $8.43 | $8.43 | 5,219,000 | — | — |
| 2022-02-24 | $7.91 | $7.91 | 7,548,600 | — | — |
| 2022-02-23 | $7.11 | $7.11 | 6,087,400 | — | — |
| 2022-02-22 | $7.98 | $7.98 | 4,817,300 | — | — |
| 2022-02-18 | $8.11 | $8.11 | 2,485,700 | — | — |
| 2022-02-17 | $8.72 | $8.72 | 2,159,700 | — | — |
| 2022-02-16 | $9.20 | $9.20 | 2,311,600 | — | — |
| 2022-02-15 | $9.89 | $9.89 | 2,514,200 | — | — |
| 2022-02-14 | $9.19 | $9.19 | 1,931,200 | — | — |
| 2022-02-11 | $9.31 | $9.31 | 2,698,500 | — | — |
| 2022-02-10 | $9.61 | $9.61 | 2,152,200 | — | — |
| 2022-02-09 | $9.93 | $9.93 | 2,070,500 | — | — |
| 2022-02-08 | $9.50 | $9.50 | 2,235,500 | — | — |
| 2022-02-07 | $8.88 | $8.88 | 2,513,700 | — | — |
| 2022-02-04 | $8.57 | $8.57 | 3,308,000 | — | — |
| 2022-02-03 | $8.22 | $8.22 | 4,087,300 | — | — |
| 2022-02-02 | $8.54 | $8.54 | 4,064,600 | — | — |
| 2022-02-01 | $9.80 | $9.80 | 2,639,300 | — | — |
| 2022-01-31 | $9.45 | $9.45 | 3,769,000 | — | — |
| 2022-01-28 | $8.27 | $8.27 | 2,906,100 | — | — |
| 2022-01-27 | $8.13 | $8.13 | 4,244,300 | — | — |
| 2022-01-26 | $8.33 | $8.33 | 5,175,900 | — | — |
| 2022-01-25 | $9.10 | $9.10 | 4,192,600 | — | — |
| 2022-01-24 | $9.69 | $9.69 | 4,139,100 | — | — |
| 2022-01-21 | $9.25 | $9.25 | 3,814,800 | — | — |
| 2022-01-20 | $9.58 | $9.58 | 2,760,300 | — | — |
| 2022-01-19 | $10.02 | $10.02 | 2,430,500 | — | — |
| 2022-01-18 | $10.33 | $10.33 | 2,527,600 | — | — |
| 2022-01-14 | $10.67 | $10.67 | 2,723,600 | — | — |
| 2022-01-13 | $10.94 | $10.94 | 1,986,600 | — | — |
| 2022-01-12 | $11.62 | $11.62 | 2,176,100 | — | — |
| 2022-01-11 | $12.24 | $12.24 | 3,651,300 | — | — |
| 2022-01-10 | $10.92 | $10.92 | 3,984,300 | — | — |
| 2022-01-07 | $11.86 | $11.86 | 2,418,400 | — | — |
| 2022-01-06 | $11.93 | $11.93 | 4,022,200 | — | — |
| 2022-01-05 | $11.37 | $11.37 | 3,027,600 | — | — |
| 2022-01-04 | $12.35 | $12.35 | 3,858,100 | — | — |
| 2022-01-03 | $11.96 | $11.96 | 2,024,000 | — | — |