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
- 2021-01-08 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 | $1.05 | $1.05 | 180,400 | — | — |
| 2022-12-29 | $1.07 | $1.07 | 100,700 | — | — |
| 2022-12-28 | $1.12 | $1.12 | 69,200 | — | — |
| 2022-12-27 | $1.15 | $1.15 | 105,500 | — | — |
| 2022-12-23 | $1.09 | $1.09 | 109,500 | — | — |
| 2022-12-22 | $1.20 | $1.20 | 132,500 | — | — |
| 2022-12-21 | $1.13 | $1.13 | 65,800 | — | — |
| 2022-12-20 | $1.18 | $1.18 | 29,500 | — | — |
| 2022-12-19 | $1.25 | $1.25 | 87,800 | — | — |
| 2022-12-16 | $1.17 | $1.17 | 112,000 | — | — |
| 2022-12-15 | $1.20 | $1.20 | 49,600 | — | — |
| 2022-12-14 | $1.26 | $1.26 | 55,900 | — | — |
| 2022-12-13 | $1.24 | $1.24 | 285,300 | — | — |
| 2022-12-12 | $1.22 | $1.22 | 145,900 | — | — |
| 2022-12-09 | $1.24 | $1.24 | 44,500 | — | — |
| 2022-12-08 | $1.25 | $1.25 | 48,900 | — | — |
| 2022-12-07 | $1.29 | $1.29 | 31,800 | — | — |
| 2022-12-06 | $1.24 | $1.24 | 28,000 | — | — |
| 2022-12-05 | $1.26 | $1.26 | 112,300 | — | — |
| 2022-12-02 | $1.25 | $1.25 | 58,800 | — | — |
| 2022-12-01 | $1.24 | $1.24 | 49,700 | — | — |
| 2022-11-30 | $1.25 | $1.25 | 126,400 | — | — |
| 2022-11-29 | $1.25 | $1.25 | 95,500 | — | — |
| 2022-11-28 | $1.27 | $1.27 | 22,400 | — | — |
| 2022-11-25 | $1.31 | $1.31 | 11,100 | — | — |
| 2022-11-23 | $1.29 | $1.29 | 107,100 | — | — |
| 2022-11-22 | $1.28 | $1.28 | 49,000 | — | — |
| 2022-11-21 | $1.30 | $1.30 | 39,000 | — | — |
| 2022-11-18 | $1.30 | $1.30 | 69,400 | — | — |
| 2022-11-17 | $1.32 | $1.32 | 110,900 | — | — |
| 2022-11-16 | $1.35 | $1.35 | 41,100 | — | — |
| 2022-11-15 | $1.39 | $1.39 | 91,300 | — | — |
| 2022-11-14 | $1.35 | $1.35 | 66,800 | — | — |
| 2022-11-11 | $1.35 | $1.35 | 40,800 | — | — |
| 2022-11-10 | $1.40 | $1.40 | 81,200 | — | — |
| 2022-11-09 | $1.31 | $1.31 | 90,000 | — | — |
| 2022-11-08 | $1.40 | $1.40 | 88,800 | — | — |
| 2022-11-07 | $1.48 | $1.48 | 50,600 | — | — |
| 2022-11-04 | $1.42 | $1.42 | 64,500 | — | — |
| 2022-11-03 | $1.47 | $1.47 | 80,100 | — | — |
| 2022-11-02 | $1.47 | $1.47 | 30,600 | — | — |
| 2022-11-01 | $1.48 | $1.48 | 21,100 | — | — |
| 2022-10-31 | $1.45 | $1.45 | 25,300 | — | — |
| 2022-10-28 | $1.49 | $1.49 | 84,500 | — | — |
| 2022-10-27 | $1.47 | $1.47 | 29,400 | — | — |
| 2022-10-26 | $1.48 | $1.48 | 26,300 | — | — |
| 2022-10-25 | $1.39 | $1.39 | 29,400 | — | — |
| 2022-10-24 | $1.36 | $1.36 | 31,200 | — | — |
| 2022-10-21 | $1.46 | $1.46 | 34,800 | — | — |
| 2022-10-20 | $1.50 | $1.50 | 29,900 | — | — |
| 2022-10-19 | $1.51 | $1.51 | 24,100 | — | — |
| 2022-10-18 | $1.55 | $1.55 | 39,500 | — | — |
| 2022-10-17 | $1.57 | $1.57 | 27,300 | — | — |
| 2022-10-14 | $1.53 | $1.53 | 23,900 | — | — |
| 2022-10-13 | $1.56 | $1.56 | 16,500 | — | — |
| 2022-10-12 | $1.54 | $1.54 | 19,000 | — | — |
| 2022-10-11 | $1.50 | $1.50 | 16,600 | — | — |
| 2022-10-10 | $1.52 | $1.52 | 14,300 | — | — |
| 2022-10-07 | $1.56 | $1.56 | 54,500 | — | — |
| 2022-10-06 | $1.56 | $1.56 | 33,000 | — | — |
| 2022-10-05 | $1.54 | $1.54 | 32,400 | — | — |
| 2022-10-04 | $1.56 | $1.56 | 101,700 | — | — |
| 2022-10-03 | $1.50 | $1.50 | 47,200 | — | — |
| 2022-09-30 | $1.44 | $1.44 | 52,400 | — | — |
| 2022-09-29 | $1.49 | $1.49 | 30,700 | — | — |
| 2022-09-28 | $1.56 | $1.56 | 33,100 | — | — |
| 2022-09-27 | $1.47 | $1.47 | 61,100 | — | — |
| 2022-09-26 | $1.38 | $1.38 | 52,100 | — | — |
| 2022-09-23 | $1.36 | $1.36 | 100,500 | — | — |
| 2022-09-22 | $1.46 | $1.46 | 113,700 | — | — |
| 2022-09-21 | $1.53 | $1.53 | 64,000 | — | — |
| 2022-09-20 | $1.63 | $1.63 | 37,700 | — | — |
| 2022-09-19 | $1.71 | $1.71 | 53,300 | — | — |
| 2022-09-16 | $1.81 | $1.81 | 30,900 | — | — |
| 2022-09-15 | $1.80 | $1.80 | 39,700 | — | — |
| 2022-09-14 | $1.87 | $1.87 | 26,900 | — | — |
| 2022-09-13 | $1.82 | $1.82 | 49,600 | — | — |
| 2022-09-12 | $1.86 | $1.86 | 36,800 | — | — |
| 2022-09-09 | $1.90 | $1.90 | 45,200 | — | — |
| 2022-09-08 | $1.88 | $1.88 | 43,200 | — | — |
| 2022-09-07 | $1.90 | $1.90 | 33,900 | — | — |
| 2022-09-06 | $1.90 | $1.90 | 65,800 | — | — |
| 2022-09-02 | $1.86 | $1.86 | 105,600 | — | — |
| 2022-09-01 | $1.73 | $1.73 | 45,800 | — | — |
| 2022-08-31 | $1.73 | $1.73 | 107,600 | — | — |
| 2022-08-30 | $1.77 | $1.77 | 36,300 | — | — |
| 2022-08-29 | $1.83 | $1.83 | 17,900 | — | — |
| 2022-08-26 | $1.87 | $1.87 | 67,400 | — | — |
| 2022-08-25 | $1.88 | $1.88 | 58,800 | — | — |
| 2022-08-24 | $2.00 | $2.00 | 75,400 | — | — |
| 2022-08-23 | $2.02 | $2.02 | 56,600 | — | — |
| 2022-08-22 | $1.96 | $1.96 | 50,400 | — | — |
| 2022-08-19 | $2.00 | $2.00 | 110,500 | — | — |
| 2022-08-18 | $1.86 | $1.86 | 73,600 | — | — |
| 2022-08-17 | $1.79 | $1.79 | 46,900 | — | — |
| 2022-08-16 | $1.85 | $1.85 | 38,000 | — | — |
| 2022-08-15 | $1.94 | $1.94 | 98,000 | — | — |
| 2022-08-12 | $1.93 | $1.93 | 89,600 | — | — |
| 2022-08-11 | $1.90 | $1.90 | 337,300 | — | — |
| 2022-08-10 | $1.82 | $1.82 | 182,900 | — | — |
| 2022-08-09 | $1.60 | $1.60 | 41,000 | — | — |
| 2022-08-08 | $1.64 | $1.64 | 102,300 | — | — |
| 2022-08-05 | $1.53 | $1.53 | 87,300 | — | — |
| 2022-08-04 | $1.52 | $1.52 | 103,800 | — | — |
| 2022-08-03 | $1.52 | $1.52 | 30,100 | — | — |
| 2022-08-02 | $1.49 | $1.49 | 37,800 | — | — |
| 2022-08-01 | $1.54 | $1.54 | 43,300 | — | — |
| 2022-07-29 | $1.48 | $1.48 | 37,200 | — | — |
| 2022-07-28 | $1.60 | $1.60 | 22,100 | — | — |
| 2022-07-27 | $1.46 | $1.46 | 13,200 | — | — |
| 2022-07-26 | $1.48 | $1.48 | 24,000 | — | — |
| 2022-07-25 | $1.48 | $1.48 | 51,000 | — | — |
| 2022-07-22 | $1.49 | $1.49 | 50,700 | — | — |
| 2022-07-21 | $1.50 | $1.50 | 28,200 | — | — |
| 2022-07-20 | $1.55 | $1.55 | 6,700 | — | — |
| 2022-07-19 | $1.56 | $1.56 | 18,600 | — | — |
| 2022-07-18 | $1.57 | $1.57 | 18,400 | — | — |
| 2022-07-15 | $1.50 | $1.50 | 18,900 | — | — |
| 2022-07-14 | $1.51 | $1.51 | 22,500 | — | — |
| 2022-07-13 | $1.52 | $1.52 | 12,400 | — | — |
| 2022-07-12 | $1.56 | $1.56 | 25,500 | — | — |
| 2022-07-11 | $1.56 | $1.56 | 38,000 | — | — |
| 2022-07-08 | $1.62 | $1.62 | 44,800 | — | — |
| 2022-07-07 | $1.65 | $1.65 | 95,800 | — | — |
| 2022-07-06 | $1.53 | $1.53 | 45,200 | — | — |
| 2022-07-05 | $1.59 | $1.59 | 81,400 | — | — |
| 2022-07-01 | $1.70 | $1.70 | 100,500 | — | — |
| 2022-06-30 | $1.52 | $1.52 | 81,900 | — | — |
| 2022-06-29 | $1.56 | $1.56 | 50,400 | — | — |
| 2022-06-28 | $1.50 | $1.50 | 95,400 | — | — |
| 2022-06-27 | $1.27 | $1.27 | 48,100 | — | — |
| 2022-06-24 | $1.23 | $1.23 | 70,100 | — | — |
| 2022-06-23 | $1.18 | $1.18 | 69,100 | — | — |
| 2022-06-22 | $1.16 | $1.16 | 26,000 | — | — |
| 2022-06-21 | $1.13 | $1.13 | 54,900 | — | — |
| 2022-06-17 | $1.14 | $1.14 | 49,600 | — | — |
| 2022-06-16 | $1.22 | $1.22 | 61,300 | — | — |
| 2022-06-15 | $1.17 | $1.17 | 96,700 | — | — |
| 2022-06-14 | $1.04 | $1.04 | 155,400 | — | — |
| 2022-06-13 | $1.19 | $1.19 | 194,300 | — | — |
| 2022-06-10 | $1.27 | $1.27 | 83,600 | — | — |
| 2022-06-09 | $1.35 | $1.35 | 55,300 | — | — |
| 2022-06-08 | $1.38 | $1.38 | 50,400 | — | — |
| 2022-06-07 | $1.41 | $1.41 | 48,300 | — | — |
| 2022-06-06 | $1.44 | $1.44 | 66,000 | — | — |
| 2022-06-03 | $1.44 | $1.44 | 54,300 | — | — |
| 2022-06-02 | $1.48 | $1.48 | 90,500 | — | — |
| 2022-06-01 | $1.49 | $1.49 | 30,200 | — | — |
| 2022-05-31 | $1.49 | $1.49 | 59,400 | — | — |
| 2022-05-27 | $1.52 | $1.52 | 44,000 | — | — |
| 2022-05-26 | $1.46 | $1.46 | 95,400 | — | — |
| 2022-05-25 | $1.44 | $1.44 | 91,200 | — | — |
| 2022-05-24 | $1.50 | $1.50 | 55,500 | — | — |
| 2022-05-23 | $1.63 | $1.63 | 52,800 | — | — |
| 2022-05-20 | $1.58 | $1.58 | 51,200 | — | — |
| 2022-05-19 | $1.58 | $1.58 | 21,600 | — | — |
| 2022-05-18 | $1.64 | $1.64 | 61,100 | — | — |
| 2022-05-17 | $1.66 | $1.66 | 16,300 | — | — |
| 2022-05-16 | $1.66 | $1.66 | 26,400 | — | — |
| 2022-05-13 | $1.72 | $1.72 | 56,700 | — | — |
| 2022-05-12 | $1.67 | $1.67 | 55,000 | — | — |
| 2022-05-11 | $1.77 | $1.77 | 117,500 | — | — |
| 2022-05-10 | $1.84 | $1.84 | 40,100 | — | — |
| 2022-05-09 | $1.87 | $1.87 | 95,300 | — | — |
| 2022-05-06 | $1.85 | $1.85 | 149,500 | — | — |
| 2022-05-05 | $1.81 | $1.81 | 99,900 | — | — |
| 2022-05-04 | $1.68 | $1.68 | 92,700 | — | — |
| 2022-05-03 | $1.60 | $1.60 | 285,100 | — | — |
| 2022-05-02 | $1.82 | $1.82 | 183,300 | — | — |
| 2022-04-29 | $1.91 | $1.91 | 63,100 | — | — |
| 2022-04-28 | $1.95 | $1.95 | 56,100 | — | — |
| 2022-04-27 | $1.95 | $1.95 | 43,600 | — | — |
| 2022-04-26 | $1.94 | $1.94 | 42,200 | — | — |
| 2022-04-25 | $1.96 | $1.96 | 80,900 | — | — |
| 2022-04-22 | $1.95 | $1.95 | 135,600 | — | — |
| 2022-04-21 | $1.97 | $1.97 | 132,000 | — | — |
| 2022-04-20 | $2.09 | $2.09 | 39,400 | — | — |
| 2022-04-19 | $2.10 | $2.10 | 22,500 | — | — |
| 2022-04-18 | $2.09 | $2.09 | 96,400 | — | — |
| 2022-04-14 | $2.27 | $2.27 | 44,600 | — | — |
| 2022-04-13 | $2.27 | $2.27 | 44,200 | — | — |
| 2022-04-12 | $2.26 | $2.26 | 35,600 | — | — |
| 2022-04-11 | $2.19 | $2.19 | 50,600 | — | — |
| 2022-04-08 | $2.24 | $2.24 | 59,500 | — | — |
| 2022-04-07 | $2.20 | $2.20 | 47,800 | — | — |
| 2022-04-06 | $2.33 | $2.33 | 76,900 | — | — |
| 2022-04-05 | $2.34 | $2.34 | 89,700 | — | — |
| 2022-04-04 | $2.39 | $2.39 | 95,600 | — | — |
| 2022-04-01 | $2.36 | $2.36 | 64,800 | — | — |
| 2022-03-31 | $2.27 | $2.27 | 28,600 | — | — |
| 2022-03-30 | $2.28 | $2.28 | 74,100 | — | — |
| 2022-03-29 | $2.28 | $2.28 | 44,300 | — | — |
| 2022-03-28 | $2.20 | $2.20 | 66,600 | — | — |
| 2022-03-25 | $2.27 | $2.27 | 47,600 | — | — |
| 2022-03-24 | $2.31 | $2.31 | 18,000 | — | — |
| 2022-03-23 | $2.31 | $2.31 | 53,600 | — | — |
| 2022-03-22 | $2.34 | $2.34 | 57,200 | — | — |
| 2022-03-21 | $2.39 | $2.39 | 173,500 | — | — |
| 2022-03-18 | $2.45 | $2.45 | 86,800 | — | — |
| 2022-03-17 | $2.42 | $2.42 | 110,700 | — | — |
| 2022-03-16 | $2.42 | $2.42 | 70,400 | — | — |
| 2022-03-15 | $2.43 | $2.43 | 94,000 | — | — |
| 2022-03-14 | $2.29 | $2.29 | 84,400 | — | — |
| 2022-03-11 | $2.33 | $2.33 | 143,400 | — | — |
| 2022-03-10 | $2.38 | $2.38 | 60,900 | — | — |
| 2022-03-09 | $2.26 | $2.26 | 87,200 | — | — |
| 2022-03-08 | $2.12 | $2.12 | 195,500 | — | — |
| 2022-03-07 | $2.26 | $2.26 | 110,900 | — | — |
| 2022-03-04 | $2.38 | $2.38 | 35,700 | — | — |
| 2022-03-03 | $2.43 | $2.43 | 67,100 | — | — |
| 2022-03-02 | $2.41 | $2.41 | 111,000 | — | — |
| 2022-03-01 | $2.34 | $2.34 | 107,200 | — | — |
| 2022-02-28 | $2.26 | $2.26 | 77,800 | — | — |
| 2022-02-25 | $2.31 | $2.31 | 54,000 | — | — |
| 2022-02-24 | $2.41 | $2.41 | 145,500 | — | — |
| 2022-02-23 | $2.25 | $2.25 | 148,300 | — | — |
| 2022-02-22 | $2.44 | $2.44 | 212,400 | — | — |
| 2022-02-18 | $2.53 | $2.53 | 67,600 | — | — |
| 2022-02-17 | $2.59 | $2.59 | 80,700 | — | — |
| 2022-02-16 | $2.52 | $2.52 | 78,200 | — | — |
| 2022-02-15 | $2.64 | $2.64 | 164,200 | — | — |
| 2022-02-14 | $2.60 | $2.60 | 75,700 | — | — |
| 2022-02-11 | $2.55 | $2.55 | 65,500 | — | — |
| 2022-02-10 | $2.56 | $2.56 | 101,900 | — | — |
| 2022-02-09 | $2.59 | $2.59 | 88,900 | — | — |
| 2022-02-08 | $2.56 | $2.56 | 47,300 | — | — |
| 2022-02-07 | $2.53 | $2.53 | 73,100 | — | — |
| 2022-02-04 | $2.52 | $2.52 | 101,100 | — | — |
| 2022-02-03 | $2.49 | $2.49 | 86,200 | — | — |
| 2022-02-02 | $2.51 | $2.51 | 72,100 | — | — |
| 2022-02-01 | $2.59 | $2.59 | 106,000 | — | — |
| 2022-01-31 | $2.65 | $2.65 | 237,300 | — | — |
| 2022-01-28 | $2.63 | $2.63 | 108,700 | — | — |
| 2022-01-27 | $2.54 | $2.54 | 125,700 | — | — |
| 2022-01-26 | $2.61 | $2.61 | 540,600 | — | — |
| 2022-01-25 | $2.45 | $2.45 | 316,700 | — | — |
| 2022-01-24 | $2.22 | $2.22 | 618,000 | — | — |
| 2022-01-21 | $2.29 | $2.29 | 665,800 | — | — |
| 2022-01-20 | $2.75 | $2.75 | 146,100 | — | — |
| 2022-01-19 | $2.88 | $2.88 | 132,700 | — | — |
| 2022-01-18 | $2.90 | $2.90 | 185,600 | — | — |
| 2022-01-14 | $2.98 | $2.98 | 199,900 | — | — |
| 2022-01-13 | $3.16 | $3.16 | 101,700 | — | — |
| 2022-01-12 | $3.16 | $3.16 | 125,000 | — | — |
| 2022-01-11 | $3.10 | $3.10 | 241,900 | — | — |
| 2022-01-10 | $3.08 | $3.08 | 269,000 | — | — |
| 2022-01-07 | $3.10 | $3.10 | 204,000 | — | — |
| 2022-01-06 | $3.06 | $3.06 | 516,800 | — | — |
| 2022-01-05 | $3.36 | $3.36 | 638,800 | — | — |
| 2022-01-04 | $3.68 | $3.68 | 250,600 | — | — |
| 2022-01-03 | $3.90 | $3.90 | 146,600 | — | — |