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
- 2021-04-22 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 | $0.73 | $0.73 | 708,300 | — | — |
| 2022-12-29 | $0.72 | $0.72 | 771,000 | — | — |
| 2022-12-28 | $0.68 | $0.68 | 645,600 | — | — |
| 2022-12-27 | $0.68 | $0.68 | 891,500 | — | — |
| 2022-12-23 | $0.83 | $0.83 | 903,400 | — | — |
| 2022-12-22 | $0.78 | $0.78 | 1,104,700 | — | — |
| 2022-12-21 | $0.81 | $0.81 | 984,500 | — | — |
| 2022-12-20 | $0.79 | $0.79 | 1,450,400 | — | — |
| 2022-12-19 | $0.80 | $0.80 | 1,711,500 | — | — |
| 2022-12-16 | $0.90 | $0.90 | 6,983,000 | — | — |
| 2022-12-15 | $1.00 | $1.00 | 2,108,000 | — | — |
| 2022-12-14 | $0.99 | $0.99 | 1,357,900 | — | — |
| 2022-12-13 | $0.97 | $0.97 | 1,688,700 | — | — |
| 2022-12-12 | $0.96 | $0.96 | 1,228,600 | — | — |
| 2022-12-09 | $0.99 | $0.99 | 669,900 | — | — |
| 2022-12-08 | $1.02 | $1.02 | 815,800 | — | — |
| 2022-12-07 | $1.00 | $1.00 | 1,124,600 | — | — |
| 2022-12-06 | $1.05 | $1.05 | 862,000 | — | — |
| 2022-12-05 | $1.11 | $1.11 | 1,226,500 | — | — |
| 2022-12-02 | $1.18 | $1.18 | 816,900 | — | — |
| 2022-12-01 | $1.16 | $1.16 | 552,400 | — | — |
| 2022-11-30 | $1.30 | $1.30 | 660,400 | — | — |
| 2022-11-29 | $1.31 | $1.31 | 286,400 | — | — |
| 2022-11-28 | $1.28 | $1.28 | 755,800 | — | — |
| 2022-11-25 | $1.40 | $1.40 | 173,100 | — | — |
| 2022-11-23 | $1.44 | $1.44 | 396,300 | — | — |
| 2022-11-22 | $1.32 | $1.32 | 576,100 | — | — |
| 2022-11-21 | $1.39 | $1.39 | 1,853,600 | — | — |
| 2022-11-18 | $1.24 | $1.24 | 498,700 | — | — |
| 2022-11-17 | $1.22 | $1.22 | 608,100 | — | — |
| 2022-11-16 | $1.14 | $1.14 | 708,500 | — | — |
| 2022-11-15 | $1.25 | $1.25 | 980,300 | — | — |
| 2022-11-14 | $1.20 | $1.20 | 939,600 | — | — |
| 2022-11-11 | $1.18 | $1.18 | 865,300 | — | — |
| 2022-11-10 | $1.19 | $1.19 | 1,168,100 | — | — |
| 2022-11-09 | $1.11 | $1.11 | 2,934,700 | — | — |
| 2022-11-08 | $1.57 | $1.57 | 798,700 | — | — |
| 2022-11-07 | $1.69 | $1.69 | 741,300 | — | — |
| 2022-11-04 | $1.79 | $1.79 | 505,100 | — | — |
| 2022-11-03 | $1.80 | $1.80 | 458,800 | — | — |
| 2022-11-02 | $1.82 | $1.82 | 411,400 | — | — |
| 2022-11-01 | $1.88 | $1.88 | 865,000 | — | — |
| 2022-10-31 | $2.10 | $2.10 | 988,400 | — | — |
| 2022-10-28 | $2.09 | $2.09 | 421,900 | — | — |
| 2022-10-27 | $2.13 | $2.13 | 359,500 | — | — |
| 2022-10-26 | $2.10 | $2.10 | 735,300 | — | — |
| 2022-10-25 | $2.27 | $2.27 | 685,000 | — | — |
| 2022-10-24 | $2.09 | $2.09 | 486,700 | — | — |
| 2022-10-21 | $2.05 | $2.05 | 320,500 | — | — |
| 2022-10-20 | $1.98 | $1.98 | 472,800 | — | — |
| 2022-10-19 | $1.87 | $1.87 | 519,700 | — | — |
| 2022-10-18 | $1.89 | $1.89 | 546,300 | — | — |
| 2022-10-17 | $1.92 | $1.92 | 1,171,600 | — | — |
| 2022-10-14 | $1.61 | $1.61 | 722,400 | — | — |
| 2022-10-13 | $1.79 | $1.79 | 1,199,500 | — | — |
| 2022-10-12 | $1.89 | $1.89 | 852,400 | — | — |
| 2022-10-11 | $1.90 | $1.90 | 1,296,000 | — | — |
| 2022-10-10 | $1.94 | $1.94 | 791,100 | — | — |
| 2022-10-07 | $1.89 | $1.89 | 765,600 | — | — |
| 2022-10-06 | $1.96 | $1.96 | 420,200 | — | — |
| 2022-10-05 | $1.96 | $1.96 | 524,700 | — | — |
| 2022-10-04 | $2.08 | $2.08 | 809,800 | — | — |
| 2022-10-03 | $1.93 | $1.93 | 1,183,000 | — | — |
| 2022-09-30 | $1.88 | $1.88 | 1,098,600 | — | — |
| 2022-09-29 | $1.73 | $1.73 | 938,300 | — | — |
| 2022-09-28 | $1.87 | $1.87 | 1,001,800 | — | — |
| 2022-09-27 | $1.82 | $1.82 | 428,700 | — | — |
| 2022-09-26 | $1.77 | $1.77 | 1,406,700 | — | — |
| 2022-09-23 | $1.83 | $1.83 | 1,085,100 | — | — |
| 2022-09-22 | $1.92 | $1.92 | 1,274,400 | — | — |
| 2022-09-21 | $2.00 | $2.00 | 906,000 | — | — |
| 2022-09-20 | $2.00 | $2.00 | 1,265,100 | — | — |
| 2022-09-19 | $2.09 | $2.09 | 1,136,000 | — | — |
| 2022-09-16 | $2.29 | $2.29 | 1,912,000 | — | — |
| 2022-09-15 | $2.28 | $2.28 | 1,226,300 | — | — |
| 2022-09-14 | $2.45 | $2.45 | 1,298,000 | — | — |
| 2022-09-13 | $2.41 | $2.41 | 1,366,000 | — | — |
| 2022-09-12 | $2.45 | $2.45 | 1,398,000 | — | — |
| 2022-09-09 | $2.42 | $2.42 | 1,914,500 | — | — |
| 2022-09-08 | $2.40 | $2.40 | 2,764,100 | — | — |
| 2022-09-07 | $2.36 | $2.36 | 4,837,700 | — | — |
| 2022-09-06 | $2.29 | $2.29 | 7,211,500 | — | — |
| 2022-09-02 | $3.64 | $3.64 | 785,500 | — | — |
| 2022-09-01 | $3.51 | $3.51 | 736,400 | — | — |
| 2022-08-31 | $3.98 | $3.98 | 459,200 | — | — |
| 2022-08-30 | $3.95 | $3.95 | 562,400 | — | — |
| 2022-08-29 | $4.04 | $4.04 | 764,100 | — | — |
| 2022-08-26 | $3.99 | $3.99 | 929,800 | — | — |
| 2022-08-25 | $4.25 | $4.25 | 783,400 | — | — |
| 2022-08-24 | $4.44 | $4.44 | 380,400 | — | — |
| 2022-08-23 | $4.53 | $4.53 | 346,500 | — | — |
| 2022-08-22 | $4.58 | $4.58 | 454,600 | — | — |
| 2022-08-19 | $5.02 | $5.02 | 480,400 | — | — |
| 2022-08-18 | $5.67 | $5.67 | 673,700 | — | — |
| 2022-08-17 | $5.23 | $5.23 | 448,800 | — | — |
| 2022-08-16 | $5.39 | $5.39 | 777,200 | — | — |
| 2022-08-15 | $4.97 | $4.97 | 459,800 | — | — |
| 2022-08-12 | $4.84 | $4.84 | 775,000 | — | — |
| 2022-08-11 | $4.34 | $4.34 | 488,400 | — | — |
| 2022-08-10 | $4.47 | $4.47 | 330,800 | — | — |
| 2022-08-09 | $4.35 | $4.35 | 440,500 | — | — |
| 2022-08-08 | $4.55 | $4.55 | 337,600 | — | — |
| 2022-08-05 | $4.45 | $4.45 | 402,900 | — | — |
| 2022-08-04 | $4.27 | $4.27 | 325,700 | — | — |
| 2022-08-03 | $4.31 | $4.31 | 542,200 | — | — |
| 2022-08-02 | $4.06 | $4.06 | 500,200 | — | — |
| 2022-08-01 | $4.11 | $4.11 | 385,900 | — | — |
| 2022-07-29 | $4.43 | $4.43 | 312,800 | — | — |
| 2022-07-28 | $4.41 | $4.41 | 325,400 | — | — |
| 2022-07-27 | $4.19 | $4.19 | 322,000 | — | — |
| 2022-07-26 | $3.90 | $3.90 | 252,400 | — | — |
| 2022-07-25 | $4.18 | $4.18 | 242,100 | — | — |
| 2022-07-22 | $4.03 | $4.03 | 405,800 | — | — |
| 2022-07-21 | $4.24 | $4.24 | 676,500 | — | — |
| 2022-07-20 | $4.53 | $4.53 | 526,400 | — | — |
| 2022-07-19 | $4.52 | $4.52 | 438,700 | — | — |
| 2022-07-18 | $4.46 | $4.46 | 358,600 | — | — |
| 2022-07-15 | $4.40 | $4.40 | 288,400 | — | — |
| 2022-07-14 | $4.30 | $4.30 | 287,400 | — | — |
| 2022-07-13 | $4.47 | $4.47 | 436,600 | — | — |
| 2022-07-12 | $4.54 | $4.54 | 482,500 | — | — |
| 2022-07-11 | $4.67 | $4.67 | 491,700 | — | — |
| 2022-07-08 | $5.30 | $5.30 | 629,600 | — | — |
| 2022-07-07 | $5.18 | $5.18 | 683,500 | — | — |
| 2022-07-06 | $4.62 | $4.62 | 661,200 | — | — |
| 2022-07-05 | $4.27 | $4.27 | 690,500 | — | — |
| 2022-07-01 | $3.74 | $3.74 | 601,500 | — | — |
| 2022-06-30 | $3.67 | $3.67 | 1,324,600 | — | — |
| 2022-06-29 | $3.38 | $3.38 | 720,800 | — | — |
| 2022-06-28 | $3.60 | $3.60 | 786,500 | — | — |
| 2022-06-27 | $3.71 | $3.71 | 912,900 | — | — |
| 2022-06-24 | $3.99 | $3.99 | 3,893,700 | — | — |
| 2022-06-23 | $4.34 | $4.34 | 543,000 | — | — |
| 2022-06-22 | $4.33 | $4.33 | 615,000 | — | — |
| 2022-06-21 | $4.72 | $4.72 | 679,700 | — | — |
| 2022-06-17 | $4.96 | $4.96 | 5,458,500 | — | — |
| 2022-06-16 | $4.70 | $4.70 | 991,600 | — | — |
| 2022-06-15 | $4.50 | $4.50 | 1,016,900 | — | — |
| 2022-06-14 | $4.32 | $4.32 | 752,700 | — | — |
| 2022-06-13 | $4.62 | $4.62 | 816,800 | — | — |
| 2022-06-10 | $5.19 | $5.19 | 857,800 | — | — |
| 2022-06-09 | $5.86 | $5.86 | 631,800 | — | — |
| 2022-06-08 | $6.57 | $6.57 | 576,300 | — | — |
| 2022-06-07 | $6.73 | $6.73 | 1,123,500 | — | — |
| 2022-06-06 | $7.25 | $7.25 | 1,177,500 | — | — |
| 2022-06-03 | $8.22 | $8.22 | 568,700 | — | — |
| 2022-06-02 | $8.23 | $8.23 | 811,000 | — | — |
| 2022-06-01 | $9.16 | $9.16 | 653,900 | — | — |
| 2022-05-31 | $8.98 | $8.98 | 538,900 | — | — |
| 2022-05-27 | $8.81 | $8.81 | 511,900 | — | — |
| 2022-05-26 | $8.34 | $8.34 | 297,500 | — | — |
| 2022-05-25 | $8.51 | $8.51 | 291,100 | — | — |
| 2022-05-24 | $8.16 | $8.16 | 322,400 | — | — |
| 2022-05-23 | $8.87 | $8.87 | 560,800 | — | — |
| 2022-05-20 | $8.65 | $8.65 | 472,700 | — | — |
| 2022-05-19 | $7.98 | $7.98 | 375,700 | — | — |
| 2022-05-18 | $7.30 | $7.30 | 405,800 | — | — |
| 2022-05-17 | $7.68 | $7.68 | 439,800 | — | — |
| 2022-05-16 | $7.46 | $7.46 | 419,700 | — | — |
| 2022-05-13 | $7.76 | $7.76 | 790,600 | — | — |
| 2022-05-12 | $6.85 | $6.85 | 684,200 | — | — |
| 2022-05-11 | $6.07 | $6.07 | 448,900 | — | — |
| 2022-05-10 | $5.68 | $5.68 | 512,300 | — | — |
| 2022-05-09 | $6.42 | $6.42 | 597,200 | — | — |
| 2022-05-06 | $7.42 | $7.42 | 368,900 | — | — |
| 2022-05-05 | $6.99 | $6.99 | 305,300 | — | — |
| 2022-05-04 | $6.78 | $6.78 | 438,100 | — | — |
| 2022-05-03 | $7.15 | $7.15 | 264,000 | — | — |
| 2022-05-02 | $7.04 | $7.04 | 226,200 | — | — |
| 2022-04-29 | $6.95 | $6.95 | 326,600 | — | — |
| 2022-04-28 | $6.74 | $6.74 | 302,900 | — | — |
| 2022-04-27 | $6.47 | $6.47 | 385,800 | — | — |
| 2022-04-26 | $6.00 | $6.00 | 332,200 | — | — |
| 2022-04-25 | $5.90 | $5.90 | 200,700 | — | — |
| 2022-04-22 | $5.63 | $5.63 | 120,600 | — | — |
| 2022-04-21 | $5.78 | $5.78 | 286,800 | — | — |
| 2022-04-20 | $5.90 | $5.90 | 277,600 | — | — |
| 2022-04-19 | $5.83 | $5.83 | 225,700 | — | — |
| 2022-04-18 | $6.17 | $6.17 | 153,900 | — | — |
| 2022-04-14 | $6.34 | $6.34 | 200,300 | — | — |
| 2022-04-13 | $6.42 | $6.42 | 158,700 | — | — |
| 2022-04-12 | $6.15 | $6.15 | 198,700 | — | — |
| 2022-04-11 | $5.85 | $5.85 | 229,500 | — | — |
| 2022-04-08 | $6.15 | $6.15 | 221,000 | — | — |
| 2022-04-07 | $6.22 | $6.22 | 381,100 | — | — |
| 2022-04-06 | $5.83 | $5.83 | 415,200 | — | — |
| 2022-04-05 | $5.96 | $5.96 | 392,400 | — | — |
| 2022-04-04 | $6.52 | $6.52 | 187,300 | — | — |
| 2022-04-01 | $6.22 | $6.22 | 285,900 | — | — |
| 2022-03-31 | $6.30 | $6.30 | 234,400 | — | — |
| 2022-03-30 | $6.67 | $6.67 | 195,900 | — | — |
| 2022-03-29 | $6.79 | $6.79 | 287,400 | — | — |
| 2022-03-28 | $6.93 | $6.93 | 362,400 | — | — |
| 2022-03-25 | $7.31 | $7.31 | 358,100 | — | — |
| 2022-03-24 | $7.63 | $7.63 | 502,600 | — | — |
| 2022-03-23 | $7.14 | $7.14 | 676,100 | — | — |
| 2022-03-22 | $6.75 | $6.75 | 343,600 | — | — |
| 2022-03-21 | $6.37 | $6.37 | 430,900 | — | — |
| 2022-03-18 | $6.83 | $6.83 | 435,900 | — | — |
| 2022-03-17 | $6.63 | $6.63 | 296,400 | — | — |
| 2022-03-16 | $6.28 | $6.28 | 398,600 | — | — |
| 2022-03-15 | $5.92 | $5.92 | 569,400 | — | — |
| 2022-03-14 | $6.35 | $6.35 | 231,200 | — | — |
| 2022-03-11 | $6.94 | $6.94 | 541,100 | — | — |
| 2022-03-10 | $7.39 | $7.39 | 456,100 | — | — |
| 2022-03-09 | $7.62 | $7.62 | 582,600 | — | — |
| 2022-03-08 | $6.82 | $6.82 | 487,800 | — | — |
| 2022-03-07 | $6.87 | $6.87 | 496,000 | — | — |
| 2022-03-04 | $7.45 | $7.45 | 573,600 | — | — |
| 2022-03-03 | $8.27 | $8.27 | 571,800 | — | — |
| 2022-03-02 | $9.43 | $9.43 | 373,800 | — | — |
| 2022-03-01 | $10.24 | $10.24 | 637,900 | — | — |
| 2022-02-28 | $9.91 | $9.91 | 430,700 | — | — |
| 2022-02-25 | $9.31 | $9.31 | 590,100 | — | — |
| 2022-02-24 | $9.05 | $9.05 | 1,387,800 | — | — |
| 2022-02-23 | $8.40 | $8.40 | 2,288,000 | — | — |
| 2022-02-22 | $9.97 | $9.97 | 3,335,700 | — | — |
| 2022-02-18 | $9.97 | $9.97 | 1,622,700 | — | — |
| 2022-02-17 | $9.97 | $9.97 | 1,646,900 | — | — |
| 2022-02-16 | $9.98 | $9.98 | 425,800 | — | — |
| 2022-02-15 | $9.97 | $9.97 | 283,700 | — | — |
| 2022-02-14 | $9.98 | $9.98 | 394,600 | — | — |
| 2022-02-11 | $9.97 | $9.97 | 272,300 | — | — |
| 2022-02-10 | $9.97 | $9.97 | 1,165,800 | — | — |
| 2022-02-09 | $9.98 | $9.98 | 475,300 | — | — |
| 2022-02-08 | $9.95 | $9.95 | 313,500 | — | — |
| 2022-02-07 | $9.94 | $9.94 | 188,600 | — | — |
| 2022-02-04 | $9.93 | $9.93 | 126,300 | — | — |
| 2022-02-03 | $9.90 | $9.90 | 448,800 | — | — |
| 2022-02-02 | $9.95 | $9.95 | 240,400 | — | — |
| 2022-02-01 | $9.98 | $9.98 | 110,200 | — | — |
| 2022-01-31 | $9.95 | $9.95 | 191,100 | — | — |
| 2022-01-28 | $9.95 | $9.95 | 1,534,100 | — | — |
| 2022-01-27 | $9.91 | $9.91 | 317,100 | — | — |
| 2022-01-26 | $9.92 | $9.92 | 322,400 | — | — |
| 2022-01-25 | $9.92 | $9.92 | 378,500 | — | — |
| 2022-01-24 | $9.89 | $9.89 | 468,400 | — | — |
| 2022-01-21 | $9.90 | $9.90 | 300,100 | — | — |
| 2022-01-20 | $9.96 | $9.96 | 138,100 | — | — |
| 2022-01-19 | $9.97 | $9.97 | 286,000 | — | — |
| 2022-01-18 | $9.99 | $9.99 | 371,800 | — | — |
| 2022-01-14 | $9.98 | $9.98 | 259,200 | — | — |
| 2022-01-13 | $9.99 | $9.99 | 1,064,100 | — | — |
| 2022-01-12 | $10.10 | $10.10 | 428,500 | — | — |
| 2022-01-11 | $10.11 | $10.11 | 662,200 | — | — |
| 2022-01-10 | $10.16 | $10.16 | 437,800 | — | — |
| 2022-01-07 | $10.25 | $10.25 | 222,000 | — | — |
| 2022-01-06 | $10.22 | $10.22 | 407,000 | — | — |
| 2022-01-05 | $10.20 | $10.20 | 802,200 | — | — |
| 2022-01-04 | $10.26 | $10.26 | 431,200 | — | — |
| 2022-01-03 | $10.27 | $10.27 | 300,000 | — | — |