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
- 2019-05-02 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 | $1.29 | $1.29 | 182,000 | — | — |
| 2022-12-29 | $1.27 | $1.27 | 309,100 | — | — |
| 2022-12-28 | $1.17 | $1.17 | 481,400 | — | — |
| 2022-12-27 | $1.40 | $1.40 | 349,700 | — | — |
| 2022-12-23 | $1.39 | $1.39 | 463,100 | — | — |
| 2022-12-22 | $1.43 | $1.43 | 661,400 | — | — |
| 2022-12-21 | $1.40 | $1.40 | 645,300 | — | — |
| 2022-12-20 | $1.10 | $1.10 | 431,300 | — | — |
| 2022-12-19 | $1.19 | $1.19 | 450,500 | — | — |
| 2022-12-16 | $1.10 | $1.10 | 943,800 | — | — |
| 2022-12-15 | $0.94 | $0.93 | 399,500 | — | — |
| 2022-12-14 | $0.89 | $0.89 | 244,800 | — | — |
| 2022-12-13 | $0.82 | $0.82 | 472,200 | — | — |
| 2022-12-12 | $0.81 | $0.81 | 318,900 | — | — |
| 2022-12-09 | $0.84 | $0.84 | 323,400 | — | — |
| 2022-12-08 | $0.84 | $0.84 | 515,600 | — | — |
| 2022-12-07 | $0.82 | $0.81 | 163,400 | — | — |
| 2022-12-06 | $0.83 | $0.82 | 211,600 | — | — |
| 2022-12-05 | $0.85 | $0.85 | 468,100 | — | — |
| 2022-12-02 | $0.84 | $0.84 | 1,049,000 | — | — |
| 2022-12-01 | $0.80 | $0.80 | 217,000 | — | — |
| 2022-11-30 | $0.77 | $0.76 | 613,400 | — | — |
| 2022-11-29 | $0.73 | $0.73 | 169,700 | — | — |
| 2022-11-28 | $0.73 | $0.73 | 1,846,000 | — | — |
| 2022-11-25 | $0.64 | $0.64 | 104,500 | — | — |
| 2022-11-23 | $0.65 | $0.65 | 144,700 | — | — |
| 2022-11-22 | $0.64 | $0.64 | 110,900 | — | — |
| 2022-11-21 | $0.65 | $0.65 | 170,400 | — | — |
| 2022-11-18 | $0.66 | $0.66 | 332,100 | — | — |
| 2022-11-17 | $0.61 | $0.61 | 198,300 | — | — |
| 2022-11-16 | $0.61 | $0.61 | 87,400 | — | — |
| 2022-11-15 | $0.62 | $0.62 | 306,500 | — | — |
| 2022-11-14 | $0.56 | $0.56 | 89,000 | — | — |
| 2022-11-11 | $0.57 | $0.57 | 64,400 | — | — |
| 2022-11-10 | $0.55 | $0.55 | 53,400 | — | — |
| 2022-11-09 | $0.53 | $0.53 | 51,500 | — | — |
| 2022-11-08 | $0.56 | $0.56 | 23,800 | — | — |
| 2022-11-07 | $0.57 | $0.57 | 38,500 | — | — |
| 2022-11-04 | $0.58 | $0.58 | 459,700 | — | — |
| 2022-11-03 | $0.51 | $0.51 | 17,100 | — | — |
| 2022-11-02 | $0.51 | $0.51 | 28,500 | — | — |
| 2022-11-01 | $0.52 | $0.52 | 71,100 | — | — |
| 2022-10-31 | $0.51 | $0.51 | 67,100 | — | — |
| 2022-10-28 | $0.53 | $0.53 | 55,500 | — | — |
| 2022-10-27 | $0.53 | $0.53 | 70,200 | — | — |
| 2022-10-26 | $0.56 | $0.56 | 161,900 | — | — |
| 2022-10-25 | $0.54 | $0.53 | 235,200 | — | — |
| 2022-10-24 | $0.53 | $0.52 | 519,100 | — | — |
| 2022-10-21 | $0.57 | $0.57 | 347,500 | — | — |
| 2022-10-20 | $0.61 | $0.61 | 284,600 | — | — |
| 2022-10-19 | $0.60 | $0.60 | 430,000 | — | — |
| 2022-10-18 | $0.62 | $0.62 | 318,000 | — | — |
| 2022-10-17 | $0.58 | $0.58 | 300,100 | — | — |
| 2022-10-14 | $0.58 | $0.58 | 265,300 | — | — |
| 2022-10-13 | $0.62 | $0.62 | 293,600 | — | — |
| 2022-10-12 | $0.62 | $0.62 | 278,800 | — | — |
| 2022-10-11 | $0.61 | $0.61 | 393,700 | — | — |
| 2022-10-10 | $0.64 | $0.64 | 543,500 | — | — |
| 2022-10-07 | $0.74 | $0.74 | 371,400 | — | — |
| 2022-10-06 | $0.76 | $0.76 | 254,200 | — | — |
| 2022-10-05 | $0.77 | $0.77 | 260,500 | — | — |
| 2022-10-04 | $0.78 | $0.78 | 295,500 | — | — |
| 2022-10-03 | $0.75 | $0.75 | 320,900 | — | — |
| 2022-09-30 | $0.72 | $0.72 | 273,500 | — | — |
| 2022-09-29 | $0.74 | $0.74 | 391,400 | — | — |
| 2022-09-28 | $0.74 | $0.74 | 314,300 | — | — |
| 2022-09-27 | $0.73 | $0.73 | 306,900 | — | — |
| 2022-09-26 | $0.72 | $0.72 | 289,800 | — | — |
| 2022-09-23 | $0.74 | $0.74 | 312,500 | — | — |
| 2022-09-22 | $0.75 | $0.75 | 512,500 | — | — |
| 2022-09-21 | $0.79 | $0.79 | 351,800 | — | — |
| 2022-09-20 | $0.81 | $0.80 | 286,900 | — | — |
| 2022-09-19 | $0.83 | $0.83 | 353,600 | — | — |
| 2022-09-16 | $0.85 | $0.85 | 474,000 | — | — |
| 2022-09-15 | $0.90 | $0.90 | 248,300 | — | — |
| 2022-09-14 | $0.91 | $0.91 | 287,600 | — | — |
| 2022-09-13 | $0.91 | $0.91 | 399,700 | — | — |
| 2022-09-12 | $0.93 | $0.93 | 361,900 | — | — |
| 2022-09-09 | $1.02 | $1.02 | 719,000 | — | — |
| 2022-09-08 | $0.95 | $0.95 | 354,400 | — | — |
| 2022-09-07 | $0.96 | $0.96 | 489,600 | — | — |
| 2022-09-06 | $0.95 | $0.95 | 408,700 | — | — |
| 2022-09-02 | $0.97 | $0.97 | 345,400 | — | — |
| 2022-09-01 | $0.97 | $0.97 | 349,600 | — | — |
| 2022-08-31 | $0.99 | $0.99 | 529,100 | — | — |
| 2022-08-30 | $0.94 | $0.94 | 402,300 | — | — |
| 2022-08-29 | $0.93 | $0.93 | 417,000 | — | — |
| 2022-08-26 | $0.92 | $0.92 | 1,140,500 | — | — |
| 2022-08-25 | $0.98 | $0.98 | 865,200 | — | — |
| 2022-08-24 | $0.88 | $0.88 | 444,800 | — | — |
| 2022-08-23 | $0.89 | $0.89 | 413,400 | — | — |
| 2022-08-22 | $0.85 | $0.85 | 601,000 | — | — |
| 2022-08-19 | $0.80 | $0.80 | 472,300 | — | — |
| 2022-08-18 | $0.87 | $0.86 | 354,600 | — | — |
| 2022-08-17 | $0.87 | $0.86 | 493,400 | — | — |
| 2022-08-16 | $0.87 | $0.87 | 646,800 | — | — |
| 2022-08-15 | $0.92 | $0.92 | 509,100 | — | — |
| 2022-08-12 | $0.97 | $0.97 | 477,800 | — | — |
| 2022-08-11 | $0.94 | $0.94 | 625,100 | — | — |
| 2022-08-10 | $0.94 | $0.94 | 385,200 | — | — |
| 2022-08-09 | $0.91 | $0.91 | 428,300 | — | — |
| 2022-08-08 | $0.95 | $0.95 | 1,074,000 | — | — |
| 2022-08-05 | $0.98 | $0.98 | 552,700 | — | — |
| 2022-08-04 | $0.92 | $0.92 | 335,200 | — | — |
| 2022-08-03 | $0.86 | $0.86 | 375,700 | — | — |
| 2022-08-02 | $0.90 | $0.90 | 558,600 | — | — |
| 2022-08-01 | $0.80 | $0.80 | 444,000 | — | — |
| 2022-07-29 | $0.83 | $0.83 | 525,900 | — | — |
| 2022-07-28 | $0.85 | $0.85 | 456,600 | — | — |
| 2022-07-27 | $0.88 | $0.88 | 354,100 | — | — |
| 2022-07-26 | $0.89 | $0.89 | 245,400 | — | — |
| 2022-07-25 | $0.90 | $0.90 | 243,000 | — | — |
| 2022-07-22 | $0.89 | $0.89 | 286,200 | — | — |
| 2022-07-21 | $0.93 | $0.93 | 371,800 | — | — |
| 2022-07-20 | $0.91 | $0.91 | 303,400 | — | — |
| 2022-07-19 | $0.90 | $0.90 | 344,700 | — | — |
| 2022-07-18 | $0.91 | $0.91 | 213,200 | — | — |
| 2022-07-15 | $0.89 | $0.89 | 325,200 | — | — |
| 2022-07-14 | $0.92 | $0.92 | 105,700 | — | — |
| 2022-07-13 | $0.92 | $0.92 | 29,100 | — | — |
| 2022-07-12 | $0.93 | $0.93 | 199,300 | — | — |
| 2022-07-11 | $0.90 | $0.90 | 409,400 | — | — |
| 2022-07-08 | $0.94 | $0.94 | 273,900 | — | — |
| 2022-07-07 | $0.97 | $0.97 | 372,000 | — | — |
| 2022-07-06 | $0.91 | $0.91 | 560,200 | — | — |
| 2022-07-05 | $0.92 | $0.92 | 398,400 | — | — |
| 2022-07-01 | $0.90 | $0.90 | 305,400 | — | — |
| 2022-06-30 | $0.86 | $0.86 | 431,600 | — | — |
| 2022-06-29 | $0.88 | $0.88 | 544,100 | — | — |
| 2022-06-28 | $0.90 | $0.90 | 218,200 | — | — |
| 2022-06-27 | $0.90 | $0.90 | 189,200 | — | — |
| 2022-06-24 | $0.93 | $0.93 | 434,800 | — | — |
| 2022-06-23 | $0.92 | $0.92 | 362,200 | — | — |
| 2022-06-22 | $0.91 | $0.91 | 328,300 | — | — |
| 2022-06-21 | $0.95 | $0.95 | 469,700 | — | — |
| 2022-06-17 | $0.91 | $0.91 | 393,900 | — | — |
| 2022-06-16 | $0.91 | $0.91 | 294,500 | — | — |
| 2022-06-15 | $0.97 | $0.97 | 393,100 | — | — |
| 2022-06-14 | $0.90 | $0.90 | 514,800 | — | — |
| 2022-06-13 | $0.86 | $0.86 | 433,500 | — | — |
| 2022-06-10 | $0.92 | $0.92 | 523,200 | — | — |
| 2022-06-09 | $0.96 | $0.96 | 330,100 | — | — |
| 2022-06-08 | $0.98 | $0.98 | 1,132,300 | — | — |
| 2022-06-07 | $0.96 | $0.96 | 336,900 | — | — |
| 2022-06-06 | $0.93 | $0.93 | 512,800 | — | — |
| 2022-06-03 | $0.91 | $0.91 | 366,800 | — | — |
| 2022-06-02 | $1.00 | $1.00 | 458,000 | — | — |
| 2022-06-01 | $0.97 | $0.97 | 1,204,700 | — | — |
| 2022-05-31 | $1.18 | $1.18 | 381,500 | — | — |
| 2022-05-27 | $1.18 | $1.18 | 480,100 | — | — |
| 2022-05-26 | $1.10 | $1.10 | 371,700 | — | — |
| 2022-05-25 | $1.03 | $1.03 | 240,500 | — | — |
| 2022-05-24 | $1.00 | $1.00 | 395,300 | — | — |
| 2022-05-23 | $1.09 | $1.09 | 213,400 | — | — |
| 2022-05-20 | $1.15 | $1.15 | 216,700 | — | — |
| 2022-05-19 | $1.19 | $1.19 | 108,900 | — | — |
| 2022-05-18 | $1.15 | $1.15 | 412,700 | — | — |
| 2022-05-17 | $1.10 | $1.10 | 2,050,300 | — | — |
| 2022-05-16 | $1.02 | $1.02 | 1,750,000 | — | — |
| 2022-05-13 | $1.02 | $1.02 | 1,075,900 | — | — |
| 2022-05-12 | $1.01 | $1.01 | 1,030,900 | — | — |
| 2022-05-11 | $1.03 | $1.03 | 1,389,400 | — | — |
| 2022-05-10 | $1.12 | $1.12 | 1,772,900 | — | — |
| 2022-05-09 | $1.21 | $1.21 | 1,343,000 | — | — |
| 2022-05-06 | $1.21 | $1.21 | 578,800 | — | — |
| 2022-05-05 | $1.28 | $1.28 | 397,400 | — | — |
| 2022-05-04 | $1.48 | $1.48 | 240,300 | — | — |
| 2022-05-03 | $1.40 | $1.40 | 385,900 | — | — |
| 2022-05-02 | $1.42 | $1.42 | 502,800 | — | — |
| 2022-04-29 | $1.36 | $1.36 | 781,100 | — | — |
| 2022-04-28 | $1.38 | $1.38 | 894,300 | — | — |
| 2022-04-27 | $1.42 | $1.42 | 385,300 | — | — |
| 2022-04-26 | $1.40 | $1.40 | 453,100 | — | — |
| 2022-04-25 | $1.50 | $1.50 | 426,600 | — | — |
| 2022-04-22 | $1.46 | $1.46 | 612,900 | — | — |
| 2022-04-21 | $1.49 | $1.49 | 404,000 | — | — |
| 2022-04-20 | $1.50 | $1.50 | 536,300 | — | — |
| 2022-04-19 | $1.59 | $1.59 | 504,700 | — | — |
| 2022-04-18 | $1.58 | $1.58 | 427,100 | — | — |
| 2022-04-14 | $1.71 | $1.71 | 441,800 | — | — |
| 2022-04-13 | $1.89 | $1.89 | 272,700 | — | — |
| 2022-04-12 | $1.90 | $1.90 | 399,400 | — | — |
| 2022-04-11 | $1.87 | $1.87 | 242,100 | — | — |
| 2022-04-08 | $1.87 | $1.87 | 258,900 | — | — |
| 2022-04-07 | $1.88 | $1.88 | 332,600 | — | — |
| 2022-04-06 | $2.02 | $2.02 | 281,900 | — | — |
| 2022-04-05 | $2.03 | $2.03 | 380,300 | — | — |
| 2022-04-04 | $2.11 | $2.11 | 446,100 | — | — |
| 2022-04-01 | $2.10 | $2.10 | 380,700 | — | — |
| 2022-03-31 | $1.98 | $1.98 | 517,800 | — | — |
| 2022-03-30 | $2.10 | $2.10 | 127,300 | — | — |
| 2022-03-29 | $2.15 | $2.15 | 276,000 | — | — |
| 2022-03-28 | $2.08 | $2.08 | 363,600 | — | — |
| 2022-03-25 | $2.11 | $2.11 | 384,800 | — | — |
| 2022-03-24 | $2.21 | $2.21 | 355,000 | — | — |
| 2022-03-23 | $2.09 | $2.09 | 897,100 | — | — |
| 2022-03-22 | $2.08 | $2.08 | 808,700 | — | — |
| 2022-03-21 | $1.90 | $1.90 | 958,700 | — | — |
| 2022-03-18 | $2.10 | $2.10 | 2,844,100 | — | — |
| 2022-03-17 | $1.73 | $1.73 | 654,800 | — | — |
| 2022-03-16 | $1.72 | $1.72 | 1,851,400 | — | — |
| 2022-03-15 | $1.48 | $1.48 | 388,600 | — | — |
| 2022-03-14 | $1.34 | $1.34 | 1,465,500 | — | — |
| 2022-03-11 | $1.55 | $1.55 | 1,082,300 | — | — |
| 2022-03-10 | $1.70 | $1.70 | 2,542,600 | — | — |
| 2022-03-09 | $1.75 | $1.75 | 375,000 | — | — |
| 2022-03-08 | $1.67 | $1.67 | 532,700 | — | — |
| 2022-03-07 | $1.80 | $1.80 | 271,800 | — | — |
| 2022-03-04 | $1.94 | $1.94 | 779,500 | — | — |
| 2022-03-03 | $2.21 | $2.21 | 337,800 | — | — |
| 2022-03-02 | $2.38 | $2.38 | 308,900 | — | — |
| 2022-03-01 | $2.30 | $2.30 | 156,100 | — | — |
| 2022-02-28 | $2.21 | $2.21 | 196,200 | — | — |
| 2022-02-25 | $2.27 | $2.27 | 182,900 | — | — |
| 2022-02-24 | $2.33 | $2.33 | 192,400 | — | — |
| 2022-02-23 | $2.32 | $2.32 | 179,300 | — | — |
| 2022-02-22 | $2.36 | $2.36 | 280,000 | — | — |
| 2022-02-18 | $2.51 | $2.51 | 200,200 | — | — |
| 2022-02-17 | $2.64 | $2.64 | 96,800 | — | — |
| 2022-02-16 | $2.71 | $2.71 | 148,000 | — | — |
| 2022-02-15 | $2.60 | $2.60 | 71,900 | — | — |
| 2022-02-14 | $2.47 | $2.47 | 131,500 | — | — |
| 2022-02-11 | $2.49 | $2.49 | 193,800 | — | — |
| 2022-02-10 | $2.53 | $2.53 | 319,700 | — | — |
| 2022-02-09 | $2.50 | $2.50 | 344,900 | — | — |
| 2022-02-08 | $2.41 | $2.41 | 202,300 | — | — |
| 2022-02-07 | $2.36 | $2.36 | 145,600 | — | — |
| 2022-02-04 | $2.33 | $2.33 | 100,200 | — | — |
| 2022-02-03 | $2.27 | $2.27 | 210,600 | — | — |
| 2022-02-02 | $2.46 | $2.46 | 281,700 | — | — |
| 2022-02-01 | $2.46 | $2.46 | 166,100 | — | — |
| 2022-01-31 | $2.40 | $2.40 | 244,400 | — | — |
| 2022-01-28 | $2.23 | $2.23 | 315,600 | — | — |
| 2022-01-27 | $2.26 | $2.26 | 578,100 | — | — |
| 2022-01-26 | $2.47 | $2.47 | 169,100 | — | — |
| 2022-01-25 | $2.58 | $2.58 | 1,491,100 | — | — |
| 2022-01-24 | $2.64 | $2.64 | 385,700 | — | — |
| 2022-01-21 | $2.80 | $2.80 | 203,900 | — | — |
| 2022-01-20 | $2.95 | $2.95 | 342,500 | — | — |
| 2022-01-19 | $2.95 | $2.95 | 182,700 | — | — |
| 2022-01-18 | $2.95 | $2.95 | 206,400 | — | — |
| 2022-01-14 | $3.08 | $3.08 | 149,900 | — | — |
| 2022-01-13 | $3.11 | $3.11 | 167,500 | — | — |
| 2022-01-12 | $3.27 | $3.27 | 181,000 | — | — |
| 2022-01-11 | $3.18 | $3.18 | 263,500 | — | — |
| 2022-01-10 | $3.09 | $3.09 | 173,800 | — | — |
| 2022-01-07 | $3.04 | $3.04 | 173,500 | — | — |
| 2022-01-06 | $3.14 | $3.14 | 179,200 | — | — |
| 2022-01-05 | $3.11 | $3.11 | 357,500 | — | — |
| 2022-01-04 | $3.08 | $3.08 | 389,700 | — | — |
| 2022-01-03 | $3.28 | $3.28 | 218,000 | — | — |