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
- 2021-11-09 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 | $1.34 | $1.34 | 0 | — | — |
| 2022-12-29 | $1.24 | $1.24 | 56,000 | — | — |
| 2022-12-28 | $1.26 | $1.26 | 35,800 | — | — |
| 2022-12-27 | $1.26 | $1.26 | 82,300 | — | — |
| 2022-12-23 | $1.34 | $1.34 | 11,800 | — | — |
| 2022-12-22 | $1.34 | $1.34 | 37,500 | — | — |
| 2022-12-21 | $1.36 | $1.36 | 48,500 | — | — |
| 2022-12-20 | $1.36 | $1.36 | 48,100 | — | — |
| 2022-12-19 | $1.38 | $1.38 | 54,800 | — | — |
| 2022-12-16 | $1.38 | $1.38 | 121,100 | — | — |
| 2022-12-15 | $1.34 | $1.34 | 56,900 | — | — |
| 2022-12-14 | $1.33 | $1.33 | 416,500 | — | — |
| 2022-12-13 | $1.37 | $1.37 | 15,100 | — | — |
| 2022-12-12 | $1.33 | $1.33 | 50,900 | — | — |
| 2022-12-09 | $1.35 | $1.35 | 20,700 | — | — |
| 2022-12-08 | $1.32 | $1.32 | 16,100 | — | — |
| 2022-12-07 | $1.27 | $1.27 | 93,400 | — | — |
| 2022-12-06 | $1.29 | $1.29 | 34,200 | — | — |
| 2022-12-05 | $1.32 | $1.32 | 17,900 | — | — |
| 2022-12-02 | $1.36 | $1.36 | 18,900 | — | — |
| 2022-12-01 | $1.36 | $1.36 | 16,700 | — | — |
| 2022-11-30 | $1.34 | $1.34 | 51,900 | — | — |
| 2022-11-29 | $1.37 | $1.37 | 91,400 | — | — |
| 2022-11-28 | $1.40 | $1.40 | 7,900 | — | — |
| 2022-11-25 | $1.41 | $1.41 | 18,200 | — | — |
| 2022-11-23 | $1.43 | $1.43 | 38,100 | — | — |
| 2022-11-22 | $1.42 | $1.42 | 90,100 | — | — |
| 2022-11-21 | $1.47 | $1.47 | 101,800 | — | — |
| 2022-11-18 | $1.49 | $1.49 | 26,000 | — | — |
| 2022-11-17 | $1.45 | $1.45 | 84,600 | — | — |
| 2022-11-16 | $1.43 | $1.43 | 41,900 | — | — |
| 2022-11-15 | $1.39 | $1.39 | 63,400 | — | — |
| 2022-11-14 | $1.42 | $1.42 | 62,200 | — | — |
| 2022-11-11 | $1.37 | $1.37 | 41,400 | — | — |
| 2022-11-10 | $1.34 | $1.34 | 84,200 | — | — |
| 2022-11-09 | $1.37 | $1.37 | 24,500 | — | — |
| 2022-11-08 | $1.38 | $1.38 | 27,800 | — | — |
| 2022-11-07 | $1.36 | $1.36 | 39,800 | — | — |
| 2022-11-04 | $1.40 | $1.40 | 43,700 | — | — |
| 2022-11-03 | $1.45 | $1.45 | 16,400 | — | — |
| 2022-11-02 | $1.40 | $1.40 | 5,800 | — | — |
| 2022-11-01 | $1.47 | $1.47 | 21,900 | — | — |
| 2022-10-31 | $1.41 | $1.41 | 22,500 | — | — |
| 2022-10-28 | $1.42 | $1.42 | 57,400 | — | — |
| 2022-10-27 | $1.48 | $1.48 | 48,500 | — | — |
| 2022-10-26 | $1.49 | $1.49 | 22,200 | — | — |
| 2022-10-25 | $1.51 | $1.51 | 35,100 | — | — |
| 2022-10-24 | $1.49 | $1.49 | 15,600 | — | — |
| 2022-10-21 | $1.50 | $1.50 | 32,700 | — | — |
| 2022-10-20 | $1.48 | $1.48 | 43,300 | — | — |
| 2022-10-19 | $1.47 | $1.47 | 24,900 | — | — |
| 2022-10-18 | $1.50 | $1.50 | 66,500 | — | — |
| 2022-10-17 | $1.43 | $1.43 | 17,000 | — | — |
| 2022-10-14 | $1.44 | $1.44 | 37,200 | — | — |
| 2022-10-13 | $1.43 | $1.43 | 39,200 | — | — |
| 2022-10-12 | $1.33 | $1.33 | 48,400 | — | — |
| 2022-10-11 | $1.34 | $1.34 | 63,400 | — | — |
| 2022-10-10 | $1.36 | $1.36 | 63,500 | — | — |
| 2022-10-07 | $1.37 | $1.37 | 26,700 | — | — |
| 2022-10-06 | $1.36 | $1.36 | 48,200 | — | — |
| 2022-10-05 | $1.42 | $1.42 | 30,900 | — | — |
| 2022-10-04 | $1.38 | $1.38 | 48,500 | — | — |
| 2022-10-03 | $1.36 | $1.36 | 82,700 | — | — |
| 2022-09-30 | $1.41 | $1.41 | 32,600 | — | — |
| 2022-09-29 | $1.33 | $1.33 | 38,500 | — | — |
| 2022-09-28 | $1.40 | $1.40 | 42,700 | — | — |
| 2022-09-27 | $1.38 | $1.38 | 69,700 | — | — |
| 2022-09-26 | $1.42 | $1.42 | 64,800 | — | — |
| 2022-09-23 | $1.44 | $1.44 | 74,700 | — | — |
| 2022-09-22 | $1.50 | $1.50 | 40,900 | — | — |
| 2022-09-21 | $1.56 | $1.56 | 60,600 | — | — |
| 2022-09-20 | $1.52 | $1.52 | 99,000 | — | — |
| 2022-09-19 | $1.60 | $1.60 | 145,100 | — | — |
| 2022-09-16 | $1.58 | $1.58 | 297,700 | — | — |
| 2022-09-15 | $1.70 | $1.70 | 88,500 | — | — |
| 2022-09-14 | $1.74 | $1.74 | 69,600 | — | — |
| 2022-09-13 | $1.76 | $1.76 | 70,500 | — | — |
| 2022-09-12 | $1.77 | $1.77 | 75,300 | — | — |
| 2022-09-09 | $1.79 | $1.79 | 77,100 | — | — |
| 2022-09-08 | $1.79 | $1.79 | 70,700 | — | — |
| 2022-09-07 | $1.72 | $1.72 | 76,600 | — | — |
| 2022-09-06 | $1.71 | $1.71 | 118,400 | — | — |
| 2022-09-02 | $1.82 | $1.82 | 37,900 | — | — |
| 2022-09-01 | $1.82 | $1.82 | 69,300 | — | — |
| 2022-08-31 | $1.86 | $1.86 | 70,900 | — | — |
| 2022-08-30 | $1.80 | $1.80 | 105,500 | — | — |
| 2022-08-29 | $1.85 | $1.85 | 88,400 | — | — |
| 2022-08-26 | $1.85 | $1.85 | 105,600 | — | — |
| 2022-08-25 | $1.85 | $1.85 | 289,100 | — | — |
| 2022-08-24 | $1.77 | $1.77 | 116,700 | — | — |
| 2022-08-23 | $1.77 | $1.77 | 206,900 | — | — |
| 2022-08-22 | $1.71 | $1.71 | 342,000 | — | — |
| 2022-08-19 | $1.71 | $1.71 | 3,067,600 | — | — |
| 2022-08-18 | $1.70 | $1.70 | 126,100 | — | — |
| 2022-08-17 | $1.62 | $1.62 | 166,200 | — | — |
| 2022-08-16 | $1.73 | $1.73 | 181,100 | — | — |
| 2022-08-15 | $1.80 | $1.80 | 263,400 | — | — |
| 2022-08-12 | $1.92 | $1.92 | 78,600 | — | — |
| 2022-08-11 | $1.81 | $1.81 | 139,600 | — | — |
| 2022-08-10 | $1.77 | $1.77 | 64,800 | — | — |
| 2022-08-09 | $1.81 | $1.81 | 62,100 | — | — |
| 2022-08-08 | $1.91 | $1.91 | 43,400 | — | — |
| 2022-08-05 | $1.94 | $1.94 | 35,000 | — | — |
| 2022-08-04 | $1.90 | $1.90 | 122,200 | — | — |
| 2022-08-03 | $1.90 | $1.90 | 82,700 | — | — |
| 2022-08-02 | $1.86 | $1.86 | 226,700 | — | — |
| 2022-08-01 | $1.85 | $1.85 | 88,600 | — | — |
| 2022-07-29 | $1.85 | $1.85 | 135,500 | — | — |
| 2022-07-28 | $1.78 | $1.78 | 33,100 | — | — |
| 2022-07-27 | $1.77 | $1.77 | 52,900 | — | — |
| 2022-07-26 | $1.76 | $1.76 | 62,500 | — | — |
| 2022-07-25 | $1.79 | $1.79 | 192,900 | — | — |
| 2022-07-22 | $1.76 | $1.76 | 236,400 | — | — |
| 2022-07-21 | $1.69 | $1.69 | 302,400 | — | — |
| 2022-07-20 | $1.62 | $1.62 | 142,400 | — | — |
| 2022-07-19 | $1.61 | $1.61 | 143,300 | — | — |
| 2022-07-18 | $1.61 | $1.61 | 144,600 | — | — |
| 2022-07-15 | $1.61 | $1.61 | 392,700 | — | — |
| 2022-07-14 | $1.59 | $1.59 | 4,909,400 | — | — |
| 2022-07-13 | $1.63 | $1.63 | 80,100 | — | — |
| 2022-07-12 | $1.65 | $1.65 | 51,100 | — | — |
| 2022-07-11 | $1.66 | $1.66 | 111,200 | — | — |
| 2022-07-08 | $1.79 | $1.79 | 180,400 | — | — |
| 2022-07-07 | $1.70 | $1.70 | 157,700 | — | — |
| 2022-07-06 | $1.65 | $1.65 | 56,200 | — | — |
| 2022-07-05 | $1.66 | $1.66 | 113,400 | — | — |
| 2022-07-01 | $1.66 | $1.66 | 47,400 | — | — |
| 2022-06-30 | $1.66 | $1.66 | 84,600 | — | — |
| 2022-06-29 | $1.65 | $1.65 | 37,700 | — | — |
| 2022-06-28 | $1.63 | $1.63 | 170,700 | — | — |
| 2022-06-27 | $1.72 | $1.72 | 81,200 | — | — |
| 2022-06-24 | $1.72 | $1.72 | 69,400 | — | — |
| 2022-06-23 | $1.76 | $1.76 | 100,200 | — | — |
| 2022-06-22 | $1.72 | $1.72 | 144,400 | — | — |
| 2022-06-21 | $1.75 | $1.75 | 143,800 | — | — |
| 2022-06-17 | $1.72 | $1.72 | 125,600 | — | — |
| 2022-06-16 | $1.71 | $1.71 | 122,800 | — | — |
| 2022-06-15 | $1.77 | $1.77 | 171,400 | — | — |
| 2022-06-14 | $1.79 | $1.79 | 125,900 | — | — |
| 2022-06-13 | $1.75 | $1.75 | 185,600 | — | — |
| 2022-06-10 | $1.94 | $1.94 | 148,200 | — | — |
| 2022-06-09 | $1.96 | $1.96 | 194,800 | — | — |
| 2022-06-08 | $2.02 | $2.02 | 190,200 | — | — |
| 2022-06-07 | $1.93 | $1.93 | 179,400 | — | — |
| 2022-06-06 | $1.83 | $1.83 | 319,800 | — | — |
| 2022-06-03 | $2.02 | $2.02 | 175,600 | — | — |
| 2022-06-02 | $2.16 | $2.16 | 158,600 | — | — |
| 2022-06-01 | $2.10 | $2.10 | 194,000 | — | — |
| 2022-05-31 | $2.16 | $2.16 | 256,000 | — | — |
| 2022-05-27 | $2.16 | $2.16 | 234,600 | — | — |
| 2022-05-26 | $2.12 | $2.12 | 333,400 | — | — |
| 2022-05-25 | $2.16 | $2.16 | 584,400 | — | — |
| 2022-05-24 | $1.99 | $1.99 | 262,000 | — | — |
| 2022-05-23 | $2.02 | $2.02 | 400,600 | — | — |
| 2022-05-20 | $1.77 | $1.77 | 188,300 | — | — |
| 2022-05-19 | $1.72 | $1.72 | 85,900 | — | — |
| 2022-05-18 | $1.64 | $1.64 | 70,700 | — | — |
| 2022-05-17 | $1.71 | $1.71 | 129,500 | — | — |
| 2022-05-16 | $1.65 | $1.65 | 90,100 | — | — |
| 2022-05-13 | $1.67 | $1.67 | 130,300 | — | — |
| 2022-05-12 | $1.51 | $1.51 | 163,100 | — | — |
| 2022-05-11 | $1.48 | $1.48 | 296,200 | — | — |
| 2022-05-10 | $1.64 | $1.64 | 191,900 | — | — |
| 2022-05-09 | $1.72 | $1.72 | 275,400 | — | — |
| 2022-05-06 | $1.85 | $1.85 | 126,000 | — | — |
| 2022-05-05 | $1.88 | $1.88 | 150,100 | — | — |
| 2022-05-04 | $1.89 | $1.89 | 211,200 | — | — |
| 2022-05-03 | $1.84 | $1.84 | 140,900 | — | — |
| 2022-05-02 | $1.76 | $1.76 | 105,200 | — | — |
| 2022-04-29 | $1.74 | $1.74 | 151,500 | — | — |
| 2022-04-28 | $1.77 | $1.77 | 217,900 | — | — |
| 2022-04-27 | $1.77 | $1.77 | 458,600 | — | — |
| 2022-04-26 | $1.76 | $1.76 | 131,300 | — | — |
| 2022-04-25 | $1.82 | $1.82 | 210,000 | — | — |
| 2022-04-22 | $1.81 | $1.81 | 228,300 | — | — |
| 2022-04-21 | $1.85 | $1.85 | 303,700 | — | — |
| 2022-04-20 | $1.95 | $1.95 | 240,600 | — | — |
| 2022-04-19 | $2.00 | $2.00 | 852,900 | — | — |
| 2022-04-18 | $2.00 | $2.00 | 680,100 | — | — |
| 2022-04-14 | $1.85 | $1.85 | 260,800 | — | — |
| 2022-04-13 | $1.82 | $1.82 | 625,200 | — | — |
| 2022-04-12 | $1.69 | $1.69 | 381,200 | — | — |
| 2022-04-11 | $1.70 | $1.70 | 596,100 | — | — |
| 2022-04-08 | $1.61 | $1.61 | 263,900 | — | — |
| 2022-04-07 | $1.62 | $1.62 | 582,200 | — | — |
| 2022-04-06 | $1.68 | $1.68 | 582,300 | — | — |
| 2022-04-05 | $1.75 | $1.75 | 587,500 | — | — |
| 2022-04-04 | $1.80 | $1.80 | 296,000 | — | — |
| 2022-04-01 | $1.86 | $1.86 | 475,600 | — | — |
| 2022-03-31 | $1.75 | $1.75 | 495,200 | — | — |
| 2022-03-30 | $1.85 | $1.85 | 961,700 | — | — |
| 2022-03-29 | $1.93 | $1.93 | 1,265,400 | — | — |
| 2022-03-28 | $2.01 | $2.01 | 4,197,100 | — | — |
| 2022-03-25 | $1.67 | $1.67 | 902,800 | — | — |
| 2022-03-24 | $1.81 | $1.81 | 373,800 | — | — |
| 2022-03-23 | $1.70 | $1.70 | 413,200 | — | — |
| 2022-03-22 | $1.67 | $1.67 | 499,300 | — | — |
| 2022-03-21 | $1.70 | $1.70 | 769,300 | — | — |
| 2022-03-18 | $1.71 | $1.71 | 1,544,600 | — | — |
| 2022-03-17 | $1.83 | $1.83 | 1,575,300 | — | — |
| 2022-03-16 | $1.62 | $1.62 | 243,500 | — | — |
| 2022-03-15 | $1.54 | $1.54 | 805,500 | — | — |
| 2022-03-14 | $1.50 | $1.50 | 205,600 | — | — |
| 2022-03-11 | $1.60 | $1.60 | 370,400 | — | — |
| 2022-03-10 | $1.66 | $1.66 | 1,016,200 | — | — |
| 2022-03-09 | $1.47 | $1.47 | 363,900 | — | — |
| 2022-03-08 | $1.51 | $1.51 | 689,400 | — | — |
| 2022-03-07 | $1.47 | $1.47 | 674,500 | — | — |
| 2022-03-04 | $1.63 | $1.63 | 731,400 | — | — |
| 2022-03-03 | $1.55 | $1.55 | 511,600 | — | — |
| 2022-03-02 | $1.60 | $1.60 | 272,200 | — | — |
| 2022-03-01 | $1.62 | $1.62 | 430,600 | — | — |
| 2022-02-28 | $1.71 | $1.71 | 740,300 | — | — |
| 2022-02-25 | $1.85 | $1.85 | 829,300 | — | — |
| 2022-02-24 | $1.72 | $1.72 | 1,179,700 | — | — |
| 2022-02-23 | $1.84 | $1.84 | 12,655,500 | — | — |
| 2022-02-22 | $1.48 | $1.48 | 513,400 | — | — |
| 2022-02-18 | $1.49 | $1.49 | 517,700 | — | — |
| 2022-02-17 | $1.54 | $1.54 | 1,001,200 | — | — |
| 2022-02-16 | $1.71 | $1.71 | 521,900 | — | — |
| 2022-02-15 | $1.79 | $1.79 | 703,600 | — | — |
| 2022-02-14 | $1.79 | $1.79 | 831,600 | — | — |
| 2022-02-11 | $1.72 | $1.72 | 2,030,900 | — | — |
| 2022-02-10 | $2.09 | $2.09 | 4,349,000 | — | — |
| 2022-02-09 | $1.88 | $1.88 | 591,000 | — | — |
| 2022-02-08 | $1.75 | $1.75 | 1,241,700 | — | — |
| 2022-02-07 | $1.87 | $1.87 | 1,103,900 | — | — |
| 2022-02-04 | $1.89 | $1.89 | 491,100 | — | — |
| 2022-02-03 | $1.92 | $1.92 | 887,100 | — | — |
| 2022-02-02 | $2.00 | $2.00 | 3,898,200 | — | — |
| 2022-02-01 | $2.12 | $2.12 | 1,672,000 | — | — |
| 2022-01-31 | $2.18 | $2.18 | 1,899,600 | — | — |
| 2022-01-28 | $2.17 | $2.17 | 2,776,900 | — | — |
| 2022-01-27 | $2.28 | $2.28 | 4,039,200 | — | — |
| 2022-01-26 | $3.20 | $3.20 | 2,978,600 | — | — |
| 2022-01-25 | $3.41 | $3.41 | 1,178,700 | — | — |
| 2022-01-24 | $3.50 | $3.50 | 2,159,900 | — | — |
| 2022-01-21 | $4.19 | $4.19 | 2,179,000 | — | — |
| 2022-01-20 | $4.40 | $4.40 | 4,247,200 | — | — |
| 2022-01-19 | $4.79 | $4.79 | 6,064,600 | — | — |
| 2022-01-18 | $4.26 | $4.26 | 2,577,800 | — | — |
| 2022-01-14 | $4.05 | $4.05 | 921,400 | — | — |
| 2022-01-13 | $3.91 | $3.91 | 1,362,100 | — | — |
| 2022-01-12 | $4.28 | $4.28 | 3,145,400 | — | — |
| 2022-01-11 | $4.18 | $4.18 | 1,541,400 | — | — |
| 2022-01-10 | $4.14 | $4.14 | 4,812,000 | — | — |
| 2022-01-07 | $4.67 | $4.67 | 1,861,800 | — | — |
| 2022-01-06 | $4.95 | $4.95 | 11,065,300 | — | — |
| 2022-01-05 | $5.85 | $5.85 | 2,333,200 | — | — |
| 2022-01-04 | $6.11 | $6.11 | 2,095,000 | — | — |
| 2022-01-03 | $6.17 | $6.17 | 2,900,600 | — | — |