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
- 2017-04-28 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 | $1.55 | $1.55 | 104,500 | — | — |
| 2022-12-29 | $1.53 | $1.53 | 77,800 | — | — |
| 2022-12-28 | $1.50 | $1.50 | 32,700 | — | — |
| 2022-12-27 | $1.51 | $1.51 | 32,300 | — | — |
| 2022-12-23 | $1.50 | $1.50 | 91,300 | — | — |
| 2022-12-22 | $1.46 | $1.46 | 104,400 | — | — |
| 2022-12-21 | $1.53 | $1.53 | 46,200 | — | — |
| 2022-12-20 | $1.48 | $1.48 | 61,100 | — | — |
| 2022-12-19 | $1.47 | $1.47 | 103,800 | — | — |
| 2022-12-16 | $1.52 | $1.52 | 222,000 | — | — |
| 2022-12-15 | $1.58 | $1.58 | 169,100 | — | — |
| 2022-12-14 | $1.50 | $1.50 | 63,900 | — | — |
| 2022-12-13 | $1.51 | $1.51 | 168,300 | — | — |
| 2022-12-12 | $1.61 | $1.61 | 51,300 | — | — |
| 2022-12-09 | $1.58 | $1.58 | 56,400 | — | — |
| 2022-12-08 | $1.61 | $1.61 | 33,800 | — | — |
| 2022-12-07 | $1.60 | $1.60 | 25,500 | — | — |
| 2022-12-06 | $1.63 | $1.63 | 75,500 | — | — |
| 2022-12-05 | $1.64 | $1.64 | 96,000 | — | — |
| 2022-12-02 | $1.62 | $1.62 | 40,600 | — | — |
| 2022-12-01 | $1.56 | $1.56 | 29,200 | — | — |
| 2022-11-30 | $1.58 | $1.58 | 98,700 | — | — |
| 2022-11-29 | $1.64 | $1.64 | 359,200 | — | — |
| 2022-11-28 | $1.44 | $1.44 | 24,300 | — | — |
| 2022-11-25 | $1.44 | $1.44 | 21,400 | — | — |
| 2022-11-23 | $1.45 | $1.45 | 38,000 | — | — |
| 2022-11-22 | $1.42 | $1.42 | 49,700 | — | — |
| 2022-11-21 | $1.43 | $1.43 | 109,900 | — | — |
| 2022-11-18 | $1.37 | $1.37 | 115,800 | — | — |
| 2022-11-17 | $1.31 | $1.31 | 60,300 | — | — |
| 2022-11-16 | $1.32 | $1.32 | 70,400 | — | — |
| 2022-11-15 | $1.31 | $1.31 | 111,100 | — | — |
| 2022-11-14 | $1.19 | $1.19 | 32,900 | — | — |
| 2022-11-11 | $1.17 | $1.17 | 12,300 | — | — |
| 2022-11-10 | $1.14 | $1.14 | 61,800 | — | — |
| 2022-11-09 | $1.11 | $1.11 | 38,600 | — | — |
| 2022-11-08 | $1.16 | $1.16 | 36,400 | — | — |
| 2022-11-07 | $1.12 | $1.12 | 30,700 | — | — |
| 2022-11-04 | $1.14 | $1.14 | 17,500 | — | — |
| 2022-11-03 | $1.15 | $1.15 | 1,274,500 | — | — |
| 2022-11-02 | $1.17 | $1.17 | 81,400 | — | — |
| 2022-11-01 | $1.18 | $1.18 | 28,900 | — | — |
| 2022-10-31 | $1.23 | $1.23 | 19,900 | — | — |
| 2022-10-28 | $1.24 | $1.24 | 27,900 | — | — |
| 2022-10-27 | $1.24 | $1.24 | 41,800 | — | — |
| 2022-10-26 | $1.17 | $1.17 | 28,000 | — | — |
| 2022-10-25 | $1.22 | $1.22 | 54,000 | — | — |
| 2022-10-24 | $1.20 | $1.20 | 49,000 | — | — |
| 2022-10-21 | $1.23 | $1.23 | 36,400 | — | — |
| 2022-10-20 | $1.17 | $1.17 | 558,700 | — | — |
| 2022-10-19 | $1.15 | $1.15 | 99,200 | — | — |
| 2022-10-18 | $1.18 | $1.18 | 32,400 | — | — |
| 2022-10-17 | $1.17 | $1.17 | 67,400 | — | — |
| 2022-10-14 | $1.22 | $1.22 | 23,400 | — | — |
| 2022-10-13 | $1.23 | $1.23 | 43,500 | — | — |
| 2022-10-12 | $1.23 | $1.23 | 34,500 | — | — |
| 2022-10-11 | $1.26 | $1.26 | 59,000 | — | — |
| 2022-10-10 | $1.30 | $1.30 | 42,800 | — | — |
| 2022-10-07 | $1.31 | $1.31 | 66,100 | — | — |
| 2022-10-06 | $1.38 | $1.38 | 57,200 | — | — |
| 2022-10-05 | $1.49 | $1.49 | 26,500 | — | — |
| 2022-10-04 | $1.52 | $1.52 | 43,300 | — | — |
| 2022-10-03 | $1.54 | $1.54 | 33,400 | — | — |
| 2022-09-30 | $1.55 | $1.55 | 67,500 | — | — |
| 2022-09-29 | $1.51 | $1.51 | 54,900 | — | — |
| 2022-09-28 | $1.53 | $1.53 | 100,300 | — | — |
| 2022-09-27 | $1.44 | $1.44 | 243,700 | — | — |
| 2022-09-26 | $1.36 | $1.36 | 91,600 | — | — |
| 2022-09-23 | $1.42 | $1.42 | 152,800 | — | — |
| 2022-09-22 | $1.47 | $1.47 | 50,200 | — | — |
| 2022-09-21 | $1.47 | $1.47 | 17,500 | — | — |
| 2022-09-20 | $1.52 | $1.52 | 81,400 | — | — |
| 2022-09-19 | $1.50 | $1.50 | 93,000 | — | — |
| 2022-09-16 | $1.50 | $1.50 | 268,800 | — | — |
| 2022-09-15 | $1.49 | $1.49 | 106,100 | — | — |
| 2022-09-14 | $1.47 | $1.47 | 70,700 | — | — |
| 2022-09-13 | $1.46 | $1.46 | 72,100 | — | — |
| 2022-09-12 | $1.49 | $1.49 | 95,800 | — | — |
| 2022-09-09 | $1.48 | $1.48 | 176,200 | — | — |
| 2022-09-08 | $1.43 | $1.43 | 99,100 | — | — |
| 2022-09-07 | $1.39 | $1.39 | 44,800 | — | — |
| 2022-09-06 | $1.39 | $1.39 | 105,700 | — | — |
| 2022-09-02 | $1.45 | $1.45 | 55,300 | — | — |
| 2022-09-01 | $1.41 | $1.41 | 135,700 | — | — |
| 2022-08-31 | $1.43 | $1.43 | 69,300 | — | — |
| 2022-08-30 | $1.40 | $1.40 | 100,500 | — | — |
| 2022-08-29 | $1.39 | $1.39 | 88,800 | — | — |
| 2022-08-26 | $1.43 | $1.43 | 240,500 | — | — |
| 2022-08-25 | $1.60 | $1.60 | 35,800 | — | — |
| 2022-08-24 | $1.58 | $1.58 | 50,900 | — | — |
| 2022-08-23 | $1.60 | $1.60 | 84,700 | — | — |
| 2022-08-22 | $1.64 | $1.64 | 38,700 | — | — |
| 2022-08-19 | $1.65 | $1.65 | 31,200 | — | — |
| 2022-08-18 | $1.64 | $1.64 | 40,100 | — | — |
| 2022-08-17 | $1.63 | $1.63 | 61,800 | — | — |
| 2022-08-16 | $1.65 | $1.65 | 51,800 | — | — |
| 2022-08-15 | $1.68 | $1.68 | 85,800 | — | — |
| 2022-08-12 | $1.71 | $1.71 | 91,400 | — | — |
| 2022-08-11 | $1.70 | $1.70 | 64,100 | — | — |
| 2022-08-10 | $1.66 | $1.66 | 70,100 | — | — |
| 2022-08-09 | $1.69 | $1.69 | 62,600 | — | — |
| 2022-08-08 | $1.75 | $1.75 | 110,200 | — | — |
| 2022-08-05 | $1.74 | $1.74 | 53,800 | — | — |
| 2022-08-04 | $1.77 | $1.77 | 61,900 | — | — |
| 2022-08-03 | $1.77 | $1.77 | 230,700 | — | — |
| 2022-08-02 | $1.71 | $1.71 | 103,500 | — | — |
| 2022-08-01 | $1.68 | $1.68 | 167,100 | — | — |
| 2022-07-29 | $1.62 | $1.62 | 93,500 | — | — |
| 2022-07-28 | $1.68 | $1.68 | 72,500 | — | — |
| 2022-07-27 | $1.69 | $1.69 | 122,900 | — | — |
| 2022-07-26 | $1.67 | $1.67 | 192,900 | — | — |
| 2022-07-25 | $1.71 | $1.71 | 195,600 | — | — |
| 2022-07-22 | $1.79 | $1.79 | 102,500 | — | — |
| 2022-07-21 | $1.81 | $1.81 | 122,000 | — | — |
| 2022-07-20 | $1.83 | $1.83 | 235,900 | — | — |
| 2022-07-19 | $1.83 | $1.83 | 159,300 | — | — |
| 2022-07-18 | $1.81 | $1.81 | 190,700 | — | — |
| 2022-07-15 | $1.78 | $1.78 | 117,900 | — | — |
| 2022-07-14 | $1.78 | $1.78 | 207,800 | — | — |
| 2022-07-13 | $1.75 | $1.75 | 365,800 | — | — |
| 2022-07-12 | $1.86 | $1.86 | 380,300 | — | — |
| 2022-07-11 | $1.88 | $1.88 | 496,800 | — | — |
| 2022-07-08 | $1.86 | $1.86 | 608,500 | — | — |
| 2022-07-07 | $1.71 | $1.71 | 279,700 | — | — |
| 2022-07-06 | $1.67 | $1.67 | 390,700 | — | — |
| 2022-07-05 | $1.52 | $1.52 | 208,500 | — | — |
| 2022-07-01 | $1.54 | $1.54 | 60,800 | — | — |
| 2022-06-30 | $1.52 | $1.52 | 44,400 | — | — |
| 2022-06-29 | $1.54 | $1.54 | 91,100 | — | — |
| 2022-06-28 | $1.51 | $1.51 | 98,000 | — | — |
| 2022-06-27 | $1.58 | $1.58 | 180,900 | — | — |
| 2022-06-24 | $1.57 | $1.57 | 350,700 | — | — |
| 2022-06-23 | $1.53 | $1.53 | 222,800 | — | — |
| 2022-06-22 | $1.49 | $1.49 | 295,700 | — | — |
| 2022-06-21 | $1.41 | $1.41 | 93,700 | — | — |
| 2022-06-17 | $1.30 | $1.30 | 418,300 | — | — |
| 2022-06-16 | $1.33 | $1.33 | 105,900 | — | — |
| 2022-06-15 | $1.37 | $1.37 | 748,700 | — | — |
| 2022-06-14 | $1.37 | $1.37 | 178,900 | — | — |
| 2022-06-13 | $1.39 | $1.39 | 131,300 | — | — |
| 2022-06-10 | $1.41 | $1.41 | 101,100 | — | — |
| 2022-06-09 | $1.46 | $1.46 | 108,900 | — | — |
| 2022-06-08 | $1.47 | $1.47 | 462,600 | — | — |
| 2022-06-07 | $1.43 | $1.43 | 343,100 | — | — |
| 2022-06-06 | $1.40 | $1.40 | 133,200 | — | — |
| 2022-06-03 | $1.35 | $1.35 | 39,300 | — | — |
| 2022-06-02 | $1.32 | $1.32 | 57,400 | — | — |
| 2022-06-01 | $1.31 | $1.31 | 60,700 | — | — |
| 2022-05-31 | $1.31 | $1.31 | 68,300 | — | — |
| 2022-05-27 | $1.32 | $1.32 | 55,000 | — | — |
| 2022-05-26 | $1.28 | $1.28 | 350,200 | — | — |
| 2022-05-25 | $1.32 | $1.32 | 75,500 | — | — |
| 2022-05-24 | $1.38 | $1.38 | 186,900 | — | — |
| 2022-05-23 | $1.32 | $1.32 | 117,700 | — | — |
| 2022-05-20 | $1.37 | $1.37 | 68,200 | — | — |
| 2022-05-19 | $1.39 | $1.39 | 81,500 | — | — |
| 2022-05-18 | $1.35 | $1.35 | 73,100 | — | — |
| 2022-05-17 | $1.36 | $1.36 | 159,100 | — | — |
| 2022-05-16 | $1.32 | $1.32 | 134,500 | — | — |
| 2022-05-13 | $1.25 | $1.25 | 338,400 | — | — |
| 2022-05-12 | $1.14 | $1.14 | 110,600 | — | — |
| 2022-05-11 | $1.12 | $1.12 | 154,500 | — | — |
| 2022-05-10 | $1.10 | $1.10 | 453,000 | — | — |
| 2022-05-09 | $1.11 | $1.11 | 190,800 | — | — |
| 2022-05-06 | $1.15 | $1.15 | 79,300 | — | — |
| 2022-05-05 | $1.15 | $1.15 | 92,400 | — | — |
| 2022-05-04 | $1.22 | $1.22 | 37,400 | — | — |
| 2022-05-03 | $1.15 | $1.15 | 34,300 | — | — |
| 2022-05-02 | $1.18 | $1.18 | 34,600 | — | — |
| 2022-04-29 | $1.18 | $1.18 | 38,100 | — | — |
| 2022-04-28 | $1.16 | $1.16 | 50,800 | — | — |
| 2022-04-27 | $1.20 | $1.20 | 50,700 | — | — |
| 2022-04-26 | $1.20 | $1.20 | 54,700 | — | — |
| 2022-04-25 | $1.25 | $1.25 | 107,400 | — | — |
| 2022-04-22 | $1.23 | $1.23 | 48,400 | — | — |
| 2022-04-21 | $1.25 | $1.25 | 92,700 | — | — |
| 2022-04-20 | $1.25 | $1.25 | 449,900 | — | — |
| 2022-04-19 | $1.25 | $1.25 | 48,000 | — | — |
| 2022-04-18 | $1.26 | $1.26 | 82,700 | — | — |
| 2022-04-14 | $1.26 | $1.26 | 20,000 | — | — |
| 2022-04-13 | $1.29 | $1.29 | 68,700 | — | — |
| 2022-04-12 | $1.29 | $1.29 | 73,100 | — | — |
| 2022-04-11 | $1.29 | $1.29 | 73,900 | — | — |
| 2022-04-08 | $1.32 | $1.32 | 107,800 | — | — |
| 2022-04-07 | $1.29 | $1.29 | 77,100 | — | — |
| 2022-04-06 | $1.30 | $1.30 | 87,300 | — | — |
| 2022-04-05 | $1.28 | $1.28 | 53,200 | — | — |
| 2022-04-04 | $1.28 | $1.28 | 83,200 | — | — |
| 2022-04-01 | $1.32 | $1.32 | 114,000 | — | — |
| 2022-03-31 | $1.31 | $1.31 | 157,700 | — | — |
| 2022-03-30 | $1.27 | $1.27 | 89,700 | — | — |
| 2022-03-29 | $1.24 | $1.24 | 184,400 | — | — |
| 2022-03-28 | $1.22 | $1.22 | 78,200 | — | — |
| 2022-03-25 | $1.23 | $1.23 | 96,500 | — | — |
| 2022-03-24 | $1.23 | $1.23 | 109,900 | — | — |
| 2022-03-23 | $1.25 | $1.25 | 73,200 | — | — |
| 2022-03-22 | $1.30 | $1.30 | 116,500 | — | — |
| 2022-03-21 | $1.28 | $1.28 | 116,300 | — | — |
| 2022-03-18 | $1.30 | $1.30 | 163,400 | — | — |
| 2022-03-17 | $1.20 | $1.20 | 164,600 | — | — |
| 2022-03-16 | $1.10 | $1.10 | 205,700 | — | — |
| 2022-03-15 | $1.08 | $1.08 | 97,700 | — | — |
| 2022-03-14 | $1.05 | $1.05 | 378,700 | — | — |
| 2022-03-11 | $1.08 | $1.08 | 187,400 | — | — |
| 2022-03-10 | $1.14 | $1.14 | 58,600 | — | — |
| 2022-03-09 | $1.14 | $1.14 | 64,200 | — | — |
| 2022-03-08 | $1.11 | $1.11 | 129,100 | — | — |
| 2022-03-07 | $1.10 | $1.10 | 83,900 | — | — |
| 2022-03-04 | $1.10 | $1.10 | 101,600 | — | — |
| 2022-03-03 | $1.11 | $1.11 | 124,100 | — | — |
| 2022-03-02 | $1.11 | $1.11 | 99,900 | — | — |
| 2022-03-01 | $1.15 | $1.15 | 66,900 | — | — |
| 2022-02-28 | $1.16 | $1.16 | 131,300 | — | — |
| 2022-02-25 | $1.10 | $1.10 | 68,000 | — | — |
| 2022-02-24 | $1.13 | $1.13 | 229,700 | — | — |
| 2022-02-23 | $1.11 | $1.11 | 102,100 | — | — |
| 2022-02-22 | $1.10 | $1.10 | 235,200 | — | — |
| 2022-02-18 | $1.11 | $1.11 | 183,800 | — | — |
| 2022-02-17 | $1.16 | $1.16 | 180,400 | — | — |
| 2022-02-16 | $1.19 | $1.19 | 61,900 | — | — |
| 2022-02-15 | $1.22 | $1.22 | 104,700 | — | — |
| 2022-02-14 | $1.18 | $1.18 | 111,800 | — | — |
| 2022-02-11 | $1.20 | $1.20 | 176,000 | — | — |
| 2022-02-10 | $1.26 | $1.26 | 157,000 | — | — |
| 2022-02-09 | $1.26 | $1.26 | 130,700 | — | — |
| 2022-02-08 | $1.27 | $1.27 | 114,800 | — | — |
| 2022-02-07 | $1.26 | $1.26 | 157,500 | — | — |
| 2022-02-04 | $1.23 | $1.23 | 108,300 | — | — |
| 2022-02-03 | $1.20 | $1.20 | 126,500 | — | — |
| 2022-02-02 | $1.21 | $1.21 | 247,700 | — | — |
| 2022-02-01 | $1.24 | $1.24 | 246,200 | — | — |
| 2022-01-31 | $1.23 | $1.23 | 244,000 | — | — |
| 2022-01-28 | $1.14 | $1.14 | 135,100 | — | — |
| 2022-01-27 | $1.17 | $1.17 | 181,100 | — | — |
| 2022-01-26 | $1.13 | $1.13 | 163,500 | — | — |
| 2022-01-25 | $1.13 | $1.13 | 73,800 | — | — |
| 2022-01-24 | $1.15 | $1.15 | 530,900 | — | — |
| 2022-01-21 | $1.15 | $1.15 | 357,000 | — | — |
| 2022-01-20 | $1.22 | $1.22 | 228,900 | — | — |
| 2022-01-19 | $1.25 | $1.25 | 204,900 | — | — |
| 2022-01-18 | $1.27 | $1.27 | 262,200 | — | — |
| 2022-01-14 | $1.30 | $1.30 | 138,200 | — | — |
| 2022-01-13 | $1.30 | $1.30 | 165,800 | — | — |
| 2022-01-12 | $1.32 | $1.32 | 154,100 | — | — |
| 2022-01-11 | $1.34 | $1.34 | 139,300 | — | — |
| 2022-01-10 | $1.31 | $1.31 | 299,700 | — | — |
| 2022-01-07 | $1.31 | $1.31 | 169,200 | — | — |
| 2022-01-06 | $1.29 | $1.29 | 170,000 | — | — |
| 2022-01-05 | $1.29 | $1.29 | 284,200 | — | — |
| 2022-01-04 | $1.34 | $1.34 | 191,600 | — | — |
| 2022-01-03 | $1.36 | $1.36 | 367,700 | — | — |