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
- 2021-03-26 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 | $1.31 | $1.31 | 479,600 | — | — |
| 2022-12-29 | $1.26 | $1.26 | 728,800 | — | — |
| 2022-12-28 | $1.13 | $1.13 | 684,700 | — | — |
| 2022-12-27 | $1.21 | $1.21 | 325,200 | — | — |
| 2022-12-23 | $1.34 | $1.34 | 429,400 | — | — |
| 2022-12-22 | $1.40 | $1.40 | 734,700 | — | — |
| 2022-12-21 | $1.51 | $1.51 | 888,600 | — | — |
| 2022-12-20 | $1.56 | $1.56 | 743,500 | — | — |
| 2022-12-19 | $1.69 | $1.69 | 1,057,800 | — | — |
| 2022-12-16 | $1.99 | $1.99 | 2,054,600 | — | — |
| 2022-12-15 | $1.75 | $1.75 | 1,401,000 | — | — |
| 2022-12-14 | $2.00 | $2.00 | 3,627,300 | — | — |
| 2022-12-13 | $1.67 | $1.67 | 867,200 | — | — |
| 2022-12-12 | $1.60 | $1.60 | 1,030,500 | — | — |
| 2022-12-09 | $1.33 | $1.33 | 865,800 | — | — |
| 2022-12-08 | $1.18 | $1.18 | 522,600 | — | — |
| 2022-12-07 | $1.18 | $1.18 | 686,400 | — | — |
| 2022-12-06 | $1.20 | $1.20 | 665,600 | — | — |
| 2022-12-05 | $1.42 | $1.42 | 1,078,600 | — | — |
| 2022-12-02 | $1.46 | $1.46 | 1,146,300 | — | — |
| 2022-12-01 | $1.25 | $1.25 | 588,300 | — | — |
| 2022-11-30 | $1.25 | $1.25 | 1,861,500 | — | — |
| 2022-11-29 | $1.28 | $1.28 | 332,400 | — | — |
| 2022-11-28 | $1.33 | $1.33 | 477,900 | — | — |
| 2022-11-25 | $1.25 | $1.25 | 348,300 | — | — |
| 2022-11-23 | $1.25 | $1.25 | 499,800 | — | — |
| 2022-11-22 | $1.22 | $1.22 | 393,400 | — | — |
| 2022-11-21 | $1.21 | $1.21 | 1,028,200 | — | — |
| 2022-11-18 | $1.19 | $1.19 | 1,058,400 | — | — |
| 2022-11-17 | $1.21 | $1.21 | 1,097,000 | — | — |
| 2022-11-16 | $1.21 | $1.21 | 3,679,000 | — | — |
| 2022-11-15 | $1.20 | $1.20 | 2,204,400 | — | — |
| 2022-11-14 | $0.99 | $0.99 | 2,921,600 | — | — |
| 2022-11-11 | $0.92 | $0.92 | 2,134,900 | — | — |
| 2022-11-10 | $0.77 | $0.77 | 2,616,500 | — | — |
| 2022-11-09 | $0.89 | $0.89 | 2,806,500 | — | — |
| 2022-11-08 | $1.10 | $1.10 | 863,000 | — | — |
| 2022-11-07 | $1.12 | $1.12 | 726,300 | — | — |
| 2022-11-04 | $1.12 | $1.12 | 878,500 | — | — |
| 2022-11-03 | $1.12 | $1.12 | 762,100 | — | — |
| 2022-11-02 | $1.07 | $1.07 | 632,200 | — | — |
| 2022-11-01 | $1.15 | $1.15 | 661,700 | — | — |
| 2022-10-31 | $1.23 | $1.23 | 1,359,400 | — | — |
| 2022-10-28 | $1.26 | $1.26 | 1,143,600 | — | — |
| 2022-10-27 | $1.23 | $1.23 | 1,124,500 | — | — |
| 2022-10-26 | $1.28 | $1.28 | 2,064,600 | — | — |
| 2022-10-25 | $1.29 | $1.29 | 1,975,200 | — | — |
| 2022-10-24 | $1.31 | $1.31 | 251,900 | — | — |
| 2022-10-21 | $1.33 | $1.33 | 945,900 | — | — |
| 2022-10-20 | $1.30 | $1.30 | 673,700 | — | — |
| 2022-10-19 | $1.38 | $1.38 | 696,400 | — | — |
| 2022-10-18 | $1.49 | $1.49 | 554,700 | — | — |
| 2022-10-17 | $1.60 | $1.60 | 801,500 | — | — |
| 2022-10-14 | $1.37 | $1.37 | 762,200 | — | — |
| 2022-10-13 | $1.45 | $1.45 | 1,123,400 | — | — |
| 2022-10-12 | $1.51 | $1.51 | 1,610,200 | — | — |
| 2022-10-11 | $1.54 | $1.54 | 1,075,700 | — | — |
| 2022-10-10 | $1.65 | $1.65 | 937,600 | — | — |
| 2022-10-07 | $1.82 | $1.82 | 1,092,200 | — | — |
| 2022-10-06 | $2.02 | $2.02 | 608,000 | — | — |
| 2022-10-05 | $2.16 | $2.16 | 857,400 | — | — |
| 2022-10-04 | $2.10 | $2.10 | 2,051,300 | — | — |
| 2022-10-03 | $1.81 | $1.81 | 1,486,500 | — | — |
| 2022-09-30 | $1.84 | $1.84 | 679,800 | — | — |
| 2022-09-29 | $2.11 | $2.11 | 604,400 | — | — |
| 2022-09-28 | $2.16 | $2.16 | 1,575,000 | — | — |
| 2022-09-27 | $2.10 | $2.10 | 1,292,800 | — | — |
| 2022-09-26 | $2.07 | $2.07 | 914,100 | — | — |
| 2022-09-23 | $2.07 | $2.07 | 489,900 | — | — |
| 2022-09-22 | $2.09 | $2.09 | 438,100 | — | — |
| 2022-09-21 | $2.20 | $2.20 | 480,100 | — | — |
| 2022-09-20 | $2.42 | $2.42 | 574,200 | — | — |
| 2022-09-19 | $2.42 | $2.42 | 659,300 | — | — |
| 2022-09-16 | $2.60 | $2.60 | 779,000 | — | — |
| 2022-09-15 | $2.84 | $2.84 | 741,500 | — | — |
| 2022-09-14 | $3.05 | $3.05 | 1,797,900 | — | — |
| 2022-09-13 | $2.99 | $2.99 | 1,258,600 | — | — |
| 2022-09-12 | $3.07 | $3.07 | 484,000 | — | — |
| 2022-09-09 | $2.89 | $2.89 | 409,600 | — | — |
| 2022-09-08 | $2.67 | $2.67 | 519,500 | — | — |
| 2022-09-07 | $2.56 | $2.56 | 730,600 | — | — |
| 2022-09-06 | $2.37 | $2.37 | 1,087,700 | — | — |
| 2022-09-02 | $2.21 | $2.21 | 593,200 | — | — |
| 2022-09-01 | $2.45 | $2.45 | 1,199,200 | — | — |
| 2022-08-31 | $2.41 | $2.41 | 752,000 | — | — |
| 2022-08-30 | $2.54 | $2.54 | 490,300 | — | — |
| 2022-08-29 | $2.56 | $2.56 | 574,200 | — | — |
| 2022-08-26 | $2.44 | $2.44 | 999,900 | — | — |
| 2022-08-25 | $2.78 | $2.78 | 762,900 | — | — |
| 2022-08-24 | $2.52 | $2.52 | 399,700 | — | — |
| 2022-08-23 | $2.44 | $2.44 | 829,400 | — | — |
| 2022-08-22 | $2.53 | $2.53 | 565,900 | — | — |
| 2022-08-19 | $2.71 | $2.71 | 802,400 | — | — |
| 2022-08-18 | $2.99 | $2.99 | 794,900 | — | — |
| 2022-08-17 | $3.27 | $3.27 | 944,400 | — | — |
| 2022-08-16 | $3.58 | $3.58 | 2,661,000 | — | — |
| 2022-08-15 | $3.05 | $3.05 | 1,535,100 | — | — |
| 2022-08-12 | $3.21 | $3.21 | 1,354,600 | — | — |
| 2022-08-11 | $3.17 | $3.17 | 842,600 | — | — |
| 2022-08-10 | $3.11 | $3.11 | 961,200 | — | — |
| 2022-08-09 | $2.97 | $2.97 | 1,268,600 | — | — |
| 2022-08-08 | $3.00 | $3.00 | 1,975,000 | — | — |
| 2022-08-05 | $3.04 | $3.04 | 2,189,900 | — | — |
| 2022-08-04 | $2.57 | $2.57 | 890,200 | — | — |
| 2022-08-03 | $2.56 | $2.56 | 1,389,200 | — | — |
| 2022-08-02 | $2.47 | $2.47 | 2,186,700 | — | — |
| 2022-08-01 | $2.33 | $2.33 | 913,600 | — | — |
| 2022-07-29 | $2.25 | $2.25 | 1,483,800 | — | — |
| 2022-07-28 | $2.11 | $2.11 | 2,751,800 | — | — |
| 2022-07-27 | $2.01 | $2.01 | 823,400 | — | — |
| 2022-07-26 | $2.00 | $2.00 | 1,597,800 | — | — |
| 2022-07-25 | $2.11 | $2.11 | 997,700 | — | — |
| 2022-07-22 | $2.12 | $2.12 | 1,502,200 | — | — |
| 2022-07-21 | $2.19 | $2.19 | 1,621,500 | — | — |
| 2022-07-20 | $2.30 | $2.30 | 1,652,000 | — | — |
| 2022-07-19 | $2.03 | $2.03 | 2,279,200 | — | — |
| 2022-07-18 | $2.15 | $2.15 | 2,225,800 | — | — |
| 2022-07-15 | $1.93 | $1.93 | 1,202,500 | — | — |
| 2022-07-14 | $2.07 | $2.07 | 781,600 | — | — |
| 2022-07-13 | $2.14 | $2.14 | 1,092,400 | — | — |
| 2022-07-12 | $2.23 | $2.23 | 1,123,200 | — | — |
| 2022-07-11 | $2.43 | $2.43 | 1,711,800 | — | — |
| 2022-07-08 | $2.48 | $2.48 | 945,100 | — | — |
| 2022-07-07 | $2.68 | $2.68 | 875,100 | — | — |
| 2022-07-06 | $2.59 | $2.59 | 1,396,800 | — | — |
| 2022-07-05 | $2.70 | $2.70 | 1,395,000 | — | — |
| 2022-07-01 | $2.55 | $2.55 | 1,488,200 | — | — |
| 2022-06-30 | $2.50 | $2.50 | 1,313,400 | — | — |
| 2022-06-29 | $2.56 | $2.56 | 1,316,800 | — | — |
| 2022-06-28 | $2.72 | $2.72 | 1,849,800 | — | — |
| 2022-06-27 | $2.81 | $2.81 | 1,930,200 | — | — |
| 2022-06-24 | $3.12 | $3.12 | 9,667,000 | — | — |
| 2022-06-23 | $3.35 | $3.35 | 1,713,600 | — | — |
| 2022-06-22 | $3.43 | $3.43 | 1,966,700 | — | — |
| 2022-06-21 | $3.48 | $3.48 | 1,872,800 | — | — |
| 2022-06-17 | $3.51 | $3.51 | 4,960,900 | — | — |
| 2022-06-16 | $3.43 | $3.43 | 1,937,700 | — | — |
| 2022-06-15 | $3.57 | $3.57 | 1,751,900 | — | — |
| 2022-06-14 | $3.39 | $3.39 | 1,266,600 | — | — |
| 2022-06-13 | $3.52 | $3.52 | 1,175,900 | — | — |
| 2022-06-10 | $3.76 | $3.76 | 719,400 | — | — |
| 2022-06-09 | $3.86 | $3.86 | 643,900 | — | — |
| 2022-06-08 | $4.27 | $4.27 | 2,159,200 | — | — |
| 2022-06-07 | $3.90 | $3.90 | 1,112,400 | — | — |
| 2022-06-06 | $4.03 | $4.03 | 998,400 | — | — |
| 2022-06-03 | $4.22 | $4.22 | 839,400 | — | — |
| 2022-06-02 | $4.50 | $4.50 | 1,124,100 | — | — |
| 2022-06-01 | $3.99 | $3.99 | 1,115,500 | — | — |
| 2022-05-31 | $4.18 | $4.18 | 1,118,800 | — | — |
| 2022-05-27 | $4.42 | $4.42 | 820,800 | — | — |
| 2022-05-26 | $4.51 | $4.51 | 1,029,000 | — | — |
| 2022-05-25 | $4.38 | $4.38 | 1,135,400 | — | — |
| 2022-05-24 | $4.07 | $4.07 | 583,300 | — | — |
| 2022-05-23 | $4.37 | $4.37 | 976,800 | — | — |
| 2022-05-20 | $4.39 | $4.39 | 1,222,400 | — | — |
| 2022-05-19 | $4.41 | $4.41 | 873,600 | — | — |
| 2022-05-18 | $4.40 | $4.40 | 1,184,200 | — | — |
| 2022-05-17 | $5.03 | $5.03 | 1,070,500 | — | — |
| 2022-05-16 | $4.84 | $4.84 | 1,069,600 | — | — |
| 2022-05-13 | $4.85 | $4.85 | 1,100,600 | — | — |
| 2022-05-12 | $4.71 | $4.71 | 1,572,900 | — | — |
| 2022-05-11 | $4.20 | $4.20 | 2,988,600 | — | — |
| 2022-05-10 | $5.22 | $5.22 | 1,280,400 | — | — |
| 2022-05-09 | $5.42 | $5.42 | 1,312,000 | — | — |
| 2022-05-06 | $6.26 | $6.26 | 1,179,800 | — | — |
| 2022-05-05 | $6.70 | $6.70 | 760,700 | — | — |
| 2022-05-04 | $7.25 | $7.25 | 918,400 | — | — |
| 2022-05-03 | $7.15 | $7.15 | 538,400 | — | — |
| 2022-05-02 | $7.04 | $7.04 | 747,200 | — | — |
| 2022-04-29 | $6.59 | $6.59 | 560,100 | — | — |
| 2022-04-28 | $7.07 | $7.07 | 873,900 | — | — |
| 2022-04-27 | $6.79 | $6.79 | 1,316,200 | — | — |
| 2022-04-26 | $7.00 | $7.00 | 596,500 | — | — |
| 2022-04-25 | $7.17 | $7.17 | 747,400 | — | — |
| 2022-04-22 | $7.34 | $7.34 | 539,700 | — | — |
| 2022-04-21 | $8.09 | $8.09 | 641,300 | — | — |
| 2022-04-20 | $8.21 | $8.21 | 439,100 | — | — |
| 2022-04-19 | $8.81 | $8.81 | 1,058,900 | — | — |
| 2022-04-18 | $7.70 | $7.70 | 464,600 | — | — |
| 2022-04-14 | $8.20 | $8.20 | 480,200 | — | — |
| 2022-04-13 | $8.11 | $8.11 | 718,000 | — | — |
| 2022-04-12 | $8.10 | $8.10 | 1,106,800 | — | — |
| 2022-04-11 | $7.90 | $7.90 | 449,100 | — | — |
| 2022-04-08 | $7.58 | $7.58 | 580,100 | — | — |
| 2022-04-07 | $7.36 | $7.36 | 498,700 | — | — |
| 2022-04-06 | $7.61 | $7.61 | 567,100 | — | — |
| 2022-04-05 | $7.72 | $7.72 | 354,800 | — | — |
| 2022-04-04 | $8.03 | $8.03 | 1,051,500 | — | — |
| 2022-04-01 | $7.58 | $7.58 | 494,000 | — | — |
| 2022-03-31 | $7.70 | $7.70 | 548,600 | — | — |
| 2022-03-30 | $8.43 | $8.43 | 643,800 | — | — |
| 2022-03-29 | $8.85 | $8.85 | 790,200 | — | — |
| 2022-03-28 | $7.76 | $7.76 | 377,200 | — | — |
| 2022-03-25 | $7.51 | $7.51 | 373,300 | — | — |
| 2022-03-24 | $7.92 | $7.92 | 380,400 | — | — |
| 2022-03-23 | $7.59 | $7.59 | 553,700 | — | — |
| 2022-03-22 | $7.89 | $7.89 | 694,800 | — | — |
| 2022-03-21 | $7.67 | $7.67 | 587,000 | — | — |
| 2022-03-18 | $8.24 | $8.24 | 2,406,900 | — | — |
| 2022-03-17 | $7.90 | $7.90 | 668,400 | — | — |
| 2022-03-16 | $7.28 | $7.28 | 1,405,300 | — | — |
| 2022-03-15 | $6.67 | $6.67 | 845,100 | — | — |
| 2022-03-14 | $6.21 | $6.21 | 1,096,200 | — | — |
| 2022-03-11 | $7.52 | $7.52 | 814,300 | — | — |
| 2022-03-10 | $7.85 | $7.85 | 887,900 | — | — |
| 2022-03-09 | $7.57 | $7.57 | 1,184,100 | — | — |
| 2022-03-08 | $7.49 | $7.49 | 3,309,300 | — | — |
| 2022-03-07 | $7.55 | $7.55 | 1,408,600 | — | — |
| 2022-03-04 | $7.02 | $7.02 | 881,300 | — | — |
| 2022-03-03 | $7.63 | $7.63 | 693,600 | — | — |
| 2022-03-02 | $7.92 | $7.92 | 710,700 | — | — |
| 2022-03-01 | $8.02 | $8.02 | 677,600 | — | — |
| 2022-02-28 | $8.49 | $8.49 | 1,411,000 | — | — |
| 2022-02-25 | $8.14 | $8.14 | 910,100 | — | — |
| 2022-02-24 | $7.90 | $7.90 | 947,600 | — | — |
| 2022-02-23 | $7.07 | $7.07 | 670,500 | — | — |
| 2022-02-22 | $7.41 | $7.41 | 951,200 | — | — |
| 2022-02-18 | $8.03 | $8.03 | 1,132,200 | — | — |
| 2022-02-17 | $8.37 | $8.37 | 2,707,600 | — | — |
| 2022-02-16 | $8.58 | $8.58 | 1,310,000 | — | — |
| 2022-02-15 | $8.96 | $8.96 | 631,300 | — | — |
| 2022-02-14 | $8.57 | $8.57 | 940,300 | — | — |
| 2022-02-11 | $8.40 | $8.40 | 2,735,300 | — | — |
| 2022-02-10 | $8.25 | $8.25 | 742,200 | — | — |
| 2022-02-09 | $8.40 | $8.40 | 1,530,200 | — | — |
| 2022-02-08 | $7.72 | $7.72 | 3,804,500 | — | — |
| 2022-02-07 | $7.69 | $7.69 | 1,670,000 | — | — |
| 2022-02-04 | $7.70 | $7.70 | 1,177,700 | — | — |
| 2022-02-03 | $7.91 | $7.91 | 1,379,600 | — | — |
| 2022-02-02 | $8.72 | $8.72 | 1,029,700 | — | — |
| 2022-02-01 | $9.64 | $9.64 | 647,100 | — | — |
| 2022-01-31 | $9.27 | $9.27 | 997,800 | — | — |
| 2022-01-28 | $8.28 | $8.28 | 773,100 | — | — |
| 2022-01-27 | $8.08 | $8.08 | 702,500 | — | — |
| 2022-01-26 | $8.35 | $8.35 | 950,500 | — | — |
| 2022-01-25 | $8.71 | $8.71 | 639,200 | — | — |
| 2022-01-24 | $9.42 | $9.42 | 1,072,700 | — | — |
| 2022-01-21 | $9.06 | $9.06 | 1,321,800 | — | — |
| 2022-01-20 | $9.40 | $9.40 | 707,500 | — | — |
| 2022-01-19 | $9.82 | $9.82 | 641,900 | — | — |
| 2022-01-18 | $9.93 | $9.93 | 646,300 | — | — |
| 2022-01-14 | $10.76 | $10.76 | 934,300 | — | — |
| 2022-01-13 | $10.88 | $10.88 | 677,600 | — | — |
| 2022-01-12 | $11.21 | $11.21 | 1,055,000 | — | — |
| 2022-01-11 | $11.84 | $11.84 | 712,800 | — | — |
| 2022-01-10 | $11.22 | $11.22 | 786,000 | — | — |
| 2022-01-07 | $11.70 | $11.70 | 492,500 | — | — |
| 2022-01-06 | $11.83 | $11.83 | 672,100 | — | — |
| 2022-01-05 | $11.90 | $11.90 | 910,000 | — | — |
| 2022-01-04 | $12.41 | $12.41 | 898,800 | — | — |
| 2022-01-03 | $13.67 | $13.67 | 762,600 | — | — |