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
- 2017-08-29 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 | $1.20 | $1.20 | 886,900 | — | — |
| 2022-12-29 | $1.46 | $1.46 | 1,026,900 | — | — |
| 2022-12-28 | $1.09 | $1.09 | 431,200 | — | — |
| 2022-12-27 | $1.01 | $1.01 | 671,700 | — | — |
| 2022-12-23 | $1.36 | $1.36 | 1,043,900 | — | — |
| 2022-12-22 | $1.16 | $1.16 | 3,063,000 | — | — |
| 2022-12-21 | $0.93 | $0.93 | 1,888,900 | — | — |
| 2022-12-20 | $0.60 | $0.60 | 348,900 | — | — |
| 2022-12-19 | $0.61 | $0.61 | 203,700 | — | — |
| 2022-12-16 | $0.61 | $0.61 | 879,500 | — | — |
| 2022-12-15 | $0.69 | $0.69 | 219,600 | — | — |
| 2022-12-14 | $0.76 | $0.76 | 219,800 | — | — |
| 2022-12-13 | $0.79 | $0.79 | 91,700 | — | — |
| 2022-12-12 | $0.80 | $0.80 | 91,300 | — | — |
| 2022-12-09 | $0.82 | $0.82 | 213,600 | — | — |
| 2022-12-08 | $0.90 | $0.90 | 280,400 | — | — |
| 2022-12-07 | $0.77 | $0.77 | 259,700 | — | — |
| 2022-12-06 | $0.78 | $0.78 | 233,600 | — | — |
| 2022-12-05 | $0.83 | $0.83 | 227,500 | — | — |
| 2022-12-02 | $0.90 | $0.90 | 181,200 | — | — |
| 2022-12-01 | $0.95 | $0.95 | 109,700 | — | — |
| 2022-11-30 | $0.99 | $0.99 | 110,700 | — | — |
| 2022-11-29 | $0.97 | $0.97 | 91,500 | — | — |
| 2022-11-28 | $1.00 | $1.00 | 256,000 | — | — |
| 2022-11-25 | $0.93 | $0.93 | 55,000 | — | — |
| 2022-11-23 | $0.94 | $0.94 | 169,200 | — | — |
| 2022-11-22 | $0.92 | $0.92 | 267,000 | — | — |
| 2022-11-21 | $0.91 | $0.91 | 271,600 | — | — |
| 2022-11-18 | $0.91 | $0.90 | 455,900 | — | — |
| 2022-11-17 | $0.92 | $0.92 | 1,110,600 | — | — |
| 2022-11-16 | $1.01 | $1.01 | 223,900 | — | — |
| 2022-11-15 | $1.02 | $1.02 | 272,700 | — | — |
| 2022-11-14 | $0.99 | $0.99 | 350,700 | — | — |
| 2022-11-11 | $1.04 | $1.04 | 224,500 | — | — |
| 2022-11-10 | $0.95 | $0.95 | 96,700 | — | — |
| 2022-11-09 | $0.92 | $0.92 | 85,600 | — | — |
| 2022-11-08 | $0.92 | $0.92 | 77,000 | — | — |
| 2022-11-07 | $0.96 | $0.96 | 103,900 | — | — |
| 2022-11-04 | $0.92 | $0.92 | 66,700 | — | — |
| 2022-11-03 | $0.91 | $0.91 | 76,600 | — | — |
| 2022-11-02 | $0.95 | $0.95 | 254,900 | — | — |
| 2022-11-01 | $0.96 | $0.96 | 62,800 | — | — |
| 2022-10-31 | $1.00 | $1.00 | 85,000 | — | — |
| 2022-10-28 | $0.98 | $0.98 | 116,200 | — | — |
| 2022-10-27 | $0.99 | $0.99 | 87,000 | — | — |
| 2022-10-26 | $0.95 | $0.95 | 129,100 | — | — |
| 2022-10-25 | $1.02 | $1.02 | 142,300 | — | — |
| 2022-10-24 | $0.91 | $0.91 | 110,300 | — | — |
| 2022-10-21 | $0.96 | $0.96 | 85,400 | — | — |
| 2022-10-20 | $0.97 | $0.97 | 72,800 | — | — |
| 2022-10-19 | $0.99 | $0.99 | 164,100 | — | — |
| 2022-10-18 | $1.05 | $1.05 | 131,800 | — | — |
| 2022-10-17 | $1.08 | $1.08 | 210,600 | — | — |
| 2022-10-14 | $0.96 | $0.96 | 100,000 | — | — |
| 2022-10-13 | $1.03 | $1.03 | 107,800 | — | — |
| 2022-10-12 | $1.03 | $1.03 | 184,500 | — | — |
| 2022-10-11 | $1.05 | $1.05 | 196,300 | — | — |
| 2022-10-10 | $1.06 | $1.06 | 251,100 | — | — |
| 2022-10-07 | $1.18 | $1.18 | 397,800 | — | — |
| 2022-10-06 | $1.28 | $1.28 | 548,800 | — | — |
| 2022-10-05 | $1.23 | $1.23 | 228,500 | — | — |
| 2022-10-04 | $1.18 | $1.18 | 506,800 | — | — |
| 2022-10-03 | $1.07 | $1.07 | 291,100 | — | — |
| 2022-09-30 | $1.00 | $1.00 | 314,800 | — | — |
| 2022-09-29 | $0.90 | $0.90 | 304,400 | — | — |
| 2022-09-28 | $0.91 | $0.91 | 190,400 | — | — |
| 2022-09-27 | $0.90 | $0.90 | 140,600 | — | — |
| 2022-09-26 | $0.87 | $0.87 | 133,000 | — | — |
| 2022-09-23 | $0.89 | $0.89 | 317,200 | — | — |
| 2022-09-22 | $0.91 | $0.91 | 528,100 | — | — |
| 2022-09-21 | $0.99 | $0.99 | 684,100 | — | — |
| 2022-09-20 | $0.99 | $0.99 | 197,200 | — | — |
| 2022-09-19 | $1.01 | $1.01 | 219,000 | — | — |
| 2022-09-16 | $1.00 | $1.00 | 540,800 | — | — |
| 2022-09-15 | $1.13 | $1.13 | 354,500 | — | — |
| 2022-09-14 | $1.08 | $1.08 | 195,100 | — | — |
| 2022-09-13 | $1.10 | $1.10 | 383,500 | — | — |
| 2022-09-12 | $1.11 | $1.11 | 289,700 | — | — |
| 2022-09-09 | $1.16 | $1.16 | 189,600 | — | — |
| 2022-09-08 | $1.18 | $1.18 | 263,500 | — | — |
| 2022-09-07 | $1.21 | $1.21 | 146,900 | — | — |
| 2022-09-06 | $1.18 | $1.18 | 300,700 | — | — |
| 2022-09-02 | $1.24 | $1.24 | 242,700 | — | — |
| 2022-09-01 | $1.32 | $1.32 | 294,800 | — | — |
| 2022-08-31 | $1.42 | $1.42 | 535,100 | — | — |
| 2022-08-30 | $1.34 | $1.34 | 301,000 | — | — |
| 2022-08-29 | $1.32 | $1.32 | 299,500 | — | — |
| 2022-08-26 | $1.30 | $1.30 | 458,200 | — | — |
| 2022-08-25 | $1.44 | $1.44 | 323,200 | — | — |
| 2022-08-24 | $1.46 | $1.46 | 393,400 | — | — |
| 2022-08-23 | $1.50 | $1.50 | 458,200 | — | — |
| 2022-08-22 | $1.49 | $1.49 | 504,300 | — | — |
| 2022-08-19 | $1.56 | $1.56 | 810,000 | — | — |
| 2022-08-18 | $1.74 | $1.74 | 550,900 | — | — |
| 2022-08-17 | $1.70 | $1.70 | 363,500 | — | — |
| 2022-08-16 | $1.77 | $1.77 | 453,600 | — | — |
| 2022-08-15 | $1.83 | $1.83 | 620,400 | — | — |
| 2022-08-12 | $1.75 | $1.75 | 2,164,100 | — | — |
| 2022-08-11 | $2.08 | $2.08 | 695,100 | — | — |
| 2022-08-10 | $1.85 | $1.85 | 1,055,200 | — | — |
| 2022-08-09 | $1.75 | $1.75 | 371,800 | — | — |
| 2022-08-08 | $1.86 | $1.86 | 376,500 | — | — |
| 2022-08-05 | $1.87 | $1.87 | 378,400 | — | — |
| 2022-08-04 | $1.86 | $1.86 | 239,400 | — | — |
| 2022-08-03 | $1.87 | $1.87 | 228,100 | — | — |
| 2022-08-02 | $1.86 | $1.86 | 316,800 | — | — |
| 2022-08-01 | $1.84 | $1.84 | 167,200 | — | — |
| 2022-07-29 | $1.81 | $1.81 | 260,900 | — | — |
| 2022-07-28 | $1.80 | $1.80 | 164,300 | — | — |
| 2022-07-27 | $1.82 | $1.82 | 394,300 | — | — |
| 2022-07-26 | $1.79 | $1.79 | 635,600 | — | — |
| 2022-07-25 | $1.89 | $1.89 | 109,100 | — | — |
| 2022-07-22 | $1.98 | $1.98 | 306,900 | — | — |
| 2022-07-21 | $2.23 | $2.23 | 443,600 | — | — |
| 2022-07-20 | $2.13 | $2.13 | 604,200 | — | — |
| 2022-07-19 | $1.89 | $1.89 | 336,500 | — | — |
| 2022-07-18 | $1.79 | $1.79 | 494,400 | — | — |
| 2022-07-15 | $1.72 | $1.72 | 714,100 | — | — |
| 2022-07-14 | $1.60 | $1.60 | 580,300 | — | — |
| 2022-07-13 | $1.65 | $1.65 | 596,400 | — | — |
| 2022-07-12 | $1.65 | $1.65 | 541,100 | — | — |
| 2022-07-11 | $1.73 | $1.73 | 601,900 | — | — |
| 2022-07-08 | $1.86 | $1.86 | 432,300 | — | — |
| 2022-07-07 | $1.90 | $1.90 | 497,200 | — | — |
| 2022-07-06 | $1.80 | $1.80 | 575,400 | — | — |
| 2022-07-05 | $1.85 | $1.85 | 1,227,600 | — | — |
| 2022-07-01 | $1.76 | $1.76 | 730,400 | — | — |
| 2022-06-30 | $1.76 | $1.76 | 1,500,800 | — | — |
| 2022-06-29 | $1.84 | $1.84 | 984,600 | — | — |
| 2022-06-28 | $1.90 | $1.90 | 1,168,200 | — | — |
| 2022-06-27 | $2.09 | $2.09 | 1,184,200 | — | — |
| 2022-06-24 | $2.27 | $2.27 | 5,400,200 | — | — |
| 2022-06-23 | $2.22 | $2.22 | 919,600 | — | — |
| 2022-06-22 | $2.26 | $2.26 | 1,371,000 | — | — |
| 2022-06-21 | $2.30 | $2.30 | 3,515,200 | — | — |
| 2022-06-17 | $2.10 | $2.10 | 1,059,700 | — | — |
| 2022-06-16 | $2.14 | $2.14 | 1,095,100 | — | — |
| 2022-06-15 | $2.18 | $2.18 | 855,700 | — | — |
| 2022-06-14 | $1.96 | $1.96 | 643,300 | — | — |
| 2022-06-13 | $2.01 | $2.01 | 907,400 | — | — |
| 2022-06-10 | $2.16 | $2.16 | 761,100 | — | — |
| 2022-06-09 | $2.33 | $2.33 | 1,186,600 | — | — |
| 2022-06-08 | $2.62 | $2.62 | 4,874,700 | — | — |
| 2022-06-07 | $2.15 | $2.15 | 1,732,500 | — | — |
| 2022-06-06 | $2.16 | $2.16 | 1,185,700 | — | — |
| 2022-06-03 | $2.21 | $2.21 | 1,214,400 | — | — |
| 2022-06-02 | $2.25 | $2.25 | 1,304,800 | — | — |
| 2022-06-01 | $2.37 | $2.37 | 680,600 | — | — |
| 2022-05-31 | $2.67 | $2.67 | 1,998,800 | — | — |
| 2022-05-27 | $2.87 | $2.87 | 2,539,300 | — | — |
| 2022-05-26 | $2.74 | $2.74 | 5,240,700 | — | — |
| 2022-05-25 | $2.49 | $2.49 | 1,756,700 | — | — |
| 2022-05-24 | $2.41 | $2.41 | 3,279,900 | — | — |
| 2022-05-23 | $2.52 | $2.52 | 1,301,800 | — | — |
| 2022-05-20 | $2.48 | $2.48 | 1,396,500 | — | — |
| 2022-05-19 | $2.52 | $2.52 | 944,400 | — | — |
| 2022-05-18 | $2.35 | $2.35 | 830,000 | — | — |
| 2022-05-17 | $2.55 | $2.55 | 2,077,400 | — | — |
| 2022-05-16 | $2.49 | $2.49 | 1,316,500 | — | — |
| 2022-05-13 | $2.89 | $2.89 | 1,960,400 | — | — |
| 2022-05-12 | $2.59 | $2.59 | 4,630,600 | — | — |
| 2022-05-11 | $2.21 | $2.21 | 740,100 | — | — |
| 2022-05-10 | $2.43 | $2.43 | 717,600 | — | — |
| 2022-05-09 | $2.51 | $2.51 | 511,900 | — | — |
| 2022-05-06 | $2.61 | $2.61 | 763,500 | — | — |
| 2022-05-05 | $2.72 | $2.72 | 454,100 | — | — |
| 2022-05-04 | $2.93 | $2.93 | 827,200 | — | — |
| 2022-05-03 | $2.99 | $2.99 | 659,200 | — | — |
| 2022-05-02 | $3.09 | $3.09 | 647,400 | — | — |
| 2022-04-29 | $2.97 | $2.97 | 475,200 | — | — |
| 2022-04-28 | $3.10 | $3.10 | 540,800 | — | — |
| 2022-04-27 | $2.95 | $2.95 | 410,200 | — | — |
| 2022-04-26 | $2.99 | $2.99 | 461,900 | — | — |
| 2022-04-25 | $3.15 | $3.15 | 723,300 | — | — |
| 2022-04-22 | $3.22 | $3.22 | 435,000 | — | — |
| 2022-04-21 | $3.40 | $3.40 | 497,500 | — | — |
| 2022-04-20 | $3.81 | $3.81 | 697,500 | — | — |
| 2022-04-19 | $3.87 | $3.87 | 495,700 | — | — |
| 2022-04-18 | $3.69 | $3.69 | 598,400 | — | — |
| 2022-04-14 | $3.88 | $3.88 | 461,000 | — | — |
| 2022-04-13 | $4.09 | $4.09 | 492,900 | — | — |
| 2022-04-12 | $3.89 | $3.89 | 360,700 | — | — |
| 2022-04-11 | $3.98 | $3.98 | 332,500 | — | — |
| 2022-04-08 | $4.02 | $4.02 | 396,700 | — | — |
| 2022-04-07 | $4.46 | $4.46 | 504,000 | — | — |
| 2022-04-06 | $4.54 | $4.54 | 601,100 | — | — |
| 2022-04-05 | $4.90 | $4.90 | 494,900 | — | — |
| 2022-04-04 | $5.03 | $5.03 | 1,056,500 | — | — |
| 2022-04-01 | $4.61 | $4.61 | 1,506,400 | — | — |
| 2022-03-31 | $4.56 | $4.56 | 416,000 | — | — |
| 2022-03-30 | $4.59 | $4.59 | 316,100 | — | — |
| 2022-03-29 | $4.70 | $4.70 | 574,400 | — | — |
| 2022-03-28 | $4.63 | $4.63 | 325,100 | — | — |
| 2022-03-25 | $4.62 | $4.62 | 415,500 | — | — |
| 2022-03-24 | $4.73 | $4.73 | 506,600 | — | — |
| 2022-03-23 | $4.63 | $4.63 | 580,900 | — | — |
| 2022-03-22 | $4.65 | $4.65 | 835,300 | — | — |
| 2022-03-21 | $4.52 | $4.52 | 506,000 | — | — |
| 2022-03-18 | $4.39 | $4.39 | 560,600 | — | — |
| 2022-03-17 | $4.32 | $4.32 | 346,600 | — | — |
| 2022-03-16 | $3.99 | $3.99 | 491,100 | — | — |
| 2022-03-15 | $3.57 | $3.57 | 422,500 | — | — |
| 2022-03-14 | $3.48 | $3.48 | 474,700 | — | — |
| 2022-03-11 | $3.85 | $3.85 | 517,000 | — | — |
| 2022-03-10 | $4.13 | $4.13 | 457,900 | — | — |
| 2022-03-09 | $3.91 | $3.91 | 639,500 | — | — |
| 2022-03-08 | $3.52 | $3.52 | 1,405,500 | — | — |
| 2022-03-07 | $3.75 | $3.74 | 666,200 | — | — |
| 2022-03-04 | $4.02 | $4.02 | 642,500 | — | — |
| 2022-03-03 | $4.26 | $4.26 | 427,300 | — | — |
| 2022-03-02 | $4.62 | $4.62 | 387,800 | — | — |
| 2022-03-01 | $4.52 | $4.52 | 567,100 | — | — |
| 2022-02-28 | $4.73 | $4.73 | 687,900 | — | — |
| 2022-02-25 | $4.65 | $4.65 | 622,700 | — | — |
| 2022-02-24 | $4.50 | $4.50 | 914,100 | — | — |
| 2022-02-23 | $3.97 | $3.97 | 609,800 | — | — |
| 2022-02-22 | $4.38 | $4.38 | 373,300 | — | — |
| 2022-02-18 | $4.48 | $4.48 | 532,600 | — | — |
| 2022-02-17 | $4.62 | $4.62 | 478,200 | — | — |
| 2022-02-16 | $5.11 | $5.11 | 365,200 | — | — |
| 2022-02-15 | $4.97 | $4.97 | 505,100 | — | — |
| 2022-02-14 | $4.66 | $4.66 | 301,100 | — | — |
| 2022-02-11 | $4.44 | $4.44 | 307,800 | — | — |
| 2022-02-10 | $4.83 | $4.83 | 615,300 | — | — |
| 2022-02-09 | $4.87 | $4.87 | 474,700 | — | — |
| 2022-02-08 | $4.72 | $4.72 | 226,800 | — | — |
| 2022-02-07 | $4.62 | $4.62 | 408,100 | — | — |
| 2022-02-04 | $4.50 | $4.50 | 298,700 | — | — |
| 2022-02-03 | $4.35 | $4.35 | 311,700 | — | — |
| 2022-02-02 | $4.70 | $4.70 | 386,800 | — | — |
| 2022-02-01 | $4.90 | $4.90 | 779,900 | — | — |
| 2022-01-31 | $4.65 | $4.65 | 657,500 | — | — |
| 2022-01-28 | $4.01 | $4.01 | 648,500 | — | — |
| 2022-01-27 | $3.89 | $3.89 | 671,500 | — | — |
| 2022-01-26 | $4.13 | $4.13 | 378,300 | — | — |
| 2022-01-25 | $4.26 | $4.26 | 457,200 | — | — |
| 2022-01-24 | $4.56 | $4.56 | 764,600 | — | — |
| 2022-01-21 | $4.40 | $4.40 | 784,800 | — | — |
| 2022-01-20 | $4.77 | $4.77 | 563,800 | — | — |
| 2022-01-19 | $5.07 | $5.07 | 606,200 | — | — |
| 2022-01-18 | $5.20 | $5.20 | 593,100 | — | — |
| 2022-01-14 | $5.65 | $5.65 | 424,500 | — | — |
| 2022-01-13 | $5.71 | $5.71 | 324,200 | — | — |
| 2022-01-12 | $6.10 | $6.10 | 485,700 | — | — |
| 2022-01-11 | $6.11 | $6.11 | 342,900 | — | — |
| 2022-01-10 | $5.88 | $5.88 | 516,700 | — | — |
| 2022-01-07 | $6.00 | $6.00 | 219,400 | — | — |
| 2022-01-06 | $6.09 | $6.09 | 386,600 | — | — |
| 2022-01-05 | $6.08 | $6.08 | 489,900 | — | — |
| 2022-01-04 | $6.59 | $6.59 | 590,400 | — | — |
| 2022-01-03 | $6.73 | $6.73 | 420,900 | — | — |