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
- 2021-09-10 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 | $0.77 | $0.77 | 1,400,700 | — | — |
| 2022-12-29 | $0.70 | $0.70 | 1,698,500 | — | — |
| 2022-12-28 | $0.60 | $0.60 | 778,100 | — | — |
| 2022-12-27 | $0.60 | $0.60 | 1,201,100 | — | — |
| 2022-12-23 | $0.55 | $0.55 | 1,975,300 | — | — |
| 2022-12-22 | $0.57 | $0.57 | 856,700 | — | — |
| 2022-12-21 | $0.60 | $0.60 | 803,400 | — | — |
| 2022-12-20 | $0.62 | $0.62 | 1,918,400 | — | — |
| 2022-12-19 | $0.60 | $0.60 | 4,404,900 | — | — |
| 2022-12-16 | $0.68 | $0.68 | 846,300 | — | — |
| 2022-12-15 | $0.74 | $0.74 | 870,500 | — | — |
| 2022-12-14 | $0.76 | $0.76 | 882,600 | — | — |
| 2022-12-13 | $0.72 | $0.72 | 1,190,300 | — | — |
| 2022-12-12 | $0.77 | $0.77 | 872,300 | — | — |
| 2022-12-09 | $0.78 | $0.78 | 481,900 | — | — |
| 2022-12-08 | $0.80 | $0.80 | 939,000 | — | — |
| 2022-12-07 | $0.81 | $0.81 | 624,100 | — | — |
| 2022-12-06 | $0.81 | $0.81 | 1,232,400 | — | — |
| 2022-12-05 | $0.81 | $0.81 | 692,000 | — | — |
| 2022-12-02 | $0.84 | $0.84 | 491,800 | — | — |
| 2022-12-01 | $0.91 | $0.91 | 1,048,800 | — | — |
| 2022-11-30 | $0.86 | $0.86 | 669,900 | — | — |
| 2022-11-29 | $0.81 | $0.81 | 820,700 | — | — |
| 2022-11-28 | $0.81 | $0.81 | 628,500 | — | — |
| 2022-11-25 | $0.85 | $0.85 | 555,700 | — | — |
| 2022-11-23 | $0.86 | $0.86 | 1,280,100 | — | — |
| 2022-11-22 | $0.86 | $0.86 | 535,400 | — | — |
| 2022-11-21 | $0.85 | $0.85 | 944,900 | — | — |
| 2022-11-18 | $0.86 | $0.86 | 662,100 | — | — |
| 2022-11-17 | $0.87 | $0.87 | 559,900 | — | — |
| 2022-11-16 | $0.87 | $0.87 | 865,800 | — | — |
| 2022-11-15 | $0.93 | $0.93 | 1,609,800 | — | — |
| 2022-11-14 | $0.94 | $0.94 | 2,261,600 | — | — |
| 2022-11-11 | $0.87 | $0.87 | 1,617,800 | — | — |
| 2022-11-10 | $0.87 | $0.87 | 2,727,300 | — | — |
| 2022-11-09 | $0.79 | $0.79 | 3,399,400 | — | — |
| 2022-11-08 | $0.83 | $0.83 | 1,323,700 | — | — |
| 2022-11-07 | $0.87 | $0.87 | 1,127,500 | — | — |
| 2022-11-04 | $0.89 | $0.89 | 1,052,400 | — | — |
| 2022-11-03 | $0.90 | $0.90 | 676,800 | — | — |
| 2022-11-02 | $0.91 | $0.91 | 769,600 | — | — |
| 2022-11-01 | $0.94 | $0.94 | 997,700 | — | — |
| 2022-10-31 | $0.94 | $0.94 | 1,025,000 | — | — |
| 2022-10-28 | $0.97 | $0.97 | 1,250,600 | — | — |
| 2022-10-27 | $0.91 | $0.91 | 2,133,500 | — | — |
| 2022-10-26 | $0.94 | $0.94 | 1,534,700 | — | — |
| 2022-10-25 | $0.96 | $0.96 | 3,165,100 | — | — |
| 2022-10-24 | $0.91 | $0.91 | 2,557,700 | — | — |
| 2022-10-21 | $0.98 | $0.98 | 1,937,400 | — | — |
| 2022-10-20 | $1.03 | $1.03 | 1,314,000 | — | — |
| 2022-10-19 | $1.01 | $1.01 | 1,086,600 | — | — |
| 2022-10-18 | $1.06 | $1.06 | 784,700 | — | — |
| 2022-10-17 | $1.08 | $1.08 | 628,900 | — | — |
| 2022-10-14 | $1.07 | $1.07 | 1,321,900 | — | — |
| 2022-10-13 | $1.18 | $1.18 | 1,532,500 | — | — |
| 2022-10-12 | $1.07 | $1.07 | 2,406,000 | — | — |
| 2022-10-11 | $1.00 | $1.00 | 1,017,700 | — | — |
| 2022-10-10 | $1.01 | $1.01 | 593,800 | — | — |
| 2022-10-07 | $1.02 | $1.02 | 579,100 | — | — |
| 2022-10-06 | $1.03 | $1.03 | 939,200 | — | — |
| 2022-10-05 | $1.08 | $1.08 | 1,192,200 | — | — |
| 2022-10-04 | $1.02 | $1.02 | 1,571,700 | — | — |
| 2022-10-03 | $0.98 | $0.98 | 1,559,100 | — | — |
| 2022-09-30 | $1.05 | $1.05 | 863,000 | — | — |
| 2022-09-29 | $0.97 | $0.97 | 1,499,600 | — | — |
| 2022-09-28 | $1.05 | $1.05 | 1,038,700 | — | — |
| 2022-09-27 | $1.04 | $1.04 | 929,500 | — | — |
| 2022-09-26 | $1.01 | $1.01 | 1,595,500 | — | — |
| 2022-09-23 | $1.09 | $1.09 | 1,948,100 | — | — |
| 2022-09-22 | $1.17 | $1.17 | 1,958,200 | — | — |
| 2022-09-21 | $1.12 | $1.12 | 1,956,000 | — | — |
| 2022-09-20 | $1.24 | $1.24 | 2,675,100 | — | — |
| 2022-09-19 | $1.25 | $1.25 | 4,406,200 | — | — |
| 2022-09-16 | $1.25 | $1.25 | 18,884,100 | — | — |
| 2022-09-15 | $1.04 | $1.04 | 2,292,400 | — | — |
| 2022-09-14 | $1.00 | $1.00 | 745,800 | — | — |
| 2022-09-13 | $1.00 | $1.00 | 1,488,500 | — | — |
| 2022-09-12 | $1.07 | $1.07 | 1,138,200 | — | — |
| 2022-09-09 | $1.02 | $1.02 | 1,116,900 | — | — |
| 2022-09-08 | $1.01 | $1.01 | 963,700 | — | — |
| 2022-09-07 | $1.02 | $1.02 | 1,236,600 | — | — |
| 2022-09-06 | $1.02 | $1.02 | 1,325,200 | — | — |
| 2022-09-02 | $0.98 | $0.98 | 2,897,100 | — | — |
| 2022-09-01 | $1.07 | $1.07 | 4,704,700 | — | — |
| 2022-08-31 | $0.98 | $0.98 | 5,624,500 | — | — |
| 2022-08-30 | $1.12 | $1.12 | 17,687,400 | — | — |
| 2022-08-29 | $0.84 | $0.84 | 6,100,900 | — | — |
| 2022-08-26 | $0.81 | $0.81 | 1,068,700 | — | — |
| 2022-08-25 | $0.83 | $0.83 | 1,838,300 | — | — |
| 2022-08-24 | $0.85 | $0.85 | 1,465,000 | — | — |
| 2022-08-23 | $0.84 | $0.84 | 1,291,000 | — | — |
| 2022-08-22 | $0.86 | $0.86 | 2,190,400 | — | — |
| 2022-08-19 | $0.89 | $0.89 | 1,244,800 | — | — |
| 2022-08-18 | $0.95 | $0.95 | 1,552,900 | — | — |
| 2022-08-17 | $1.03 | $1.03 | 2,193,000 | — | — |
| 2022-08-16 | $1.07 | $1.07 | 4,400,900 | — | — |
| 2022-08-15 | $1.00 | $1.00 | 2,087,200 | — | — |
| 2022-08-12 | $1.00 | $1.00 | 1,800,700 | — | — |
| 2022-08-11 | $0.96 | $0.96 | 2,345,100 | — | — |
| 2022-08-10 | $0.85 | $0.85 | 2,676,800 | — | — |
| 2022-08-09 | $0.88 | $0.88 | 1,083,800 | — | — |
| 2022-08-08 | $0.91 | $0.91 | 1,919,600 | — | — |
| 2022-08-05 | $0.94 | $0.94 | 11,920,300 | — | — |
| 2022-08-04 | $0.87 | $0.87 | 395,300 | — | — |
| 2022-08-03 | $0.86 | $0.86 | 524,000 | — | — |
| 2022-08-02 | $0.90 | $0.90 | 556,700 | — | — |
| 2022-08-01 | $0.91 | $0.91 | 414,300 | — | — |
| 2022-07-29 | $0.89 | $0.89 | 508,300 | — | — |
| 2022-07-28 | $0.88 | $0.88 | 543,100 | — | — |
| 2022-07-27 | $0.85 | $0.85 | 518,100 | — | — |
| 2022-07-26 | $0.81 | $0.81 | 612,000 | — | — |
| 2022-07-25 | $0.85 | $0.85 | 345,400 | — | — |
| 2022-07-22 | $0.87 | $0.87 | 540,600 | — | — |
| 2022-07-21 | $0.90 | $0.90 | 573,100 | — | — |
| 2022-07-20 | $0.93 | $0.93 | 852,100 | — | — |
| 2022-07-19 | $0.89 | $0.89 | 630,200 | — | — |
| 2022-07-18 | $0.86 | $0.86 | 810,900 | — | — |
| 2022-07-15 | $0.88 | $0.88 | 1,514,600 | — | — |
| 2022-07-14 | $0.82 | $0.82 | 1,289,900 | — | — |
| 2022-07-13 | $0.87 | $0.87 | 3,579,400 | — | — |
| 2022-07-12 | $0.91 | $0.91 | 769,600 | — | — |
| 2022-07-11 | $0.89 | $0.89 | 1,756,700 | — | — |
| 2022-07-08 | $1.00 | $1.00 | 743,600 | — | — |
| 2022-07-07 | $0.99 | $0.99 | 1,065,100 | — | — |
| 2022-07-06 | $0.98 | $0.98 | 990,000 | — | — |
| 2022-07-05 | $1.01 | $1.01 | 809,800 | — | — |
| 2022-07-01 | $1.04 | $1.04 | 390,000 | — | — |
| 2022-06-30 | $1.03 | $1.03 | 889,900 | — | — |
| 2022-06-29 | $1.00 | $1.00 | 963,200 | — | — |
| 2022-06-28 | $1.08 | $1.08 | 771,700 | — | — |
| 2022-06-27 | $1.14 | $1.14 | 752,200 | — | — |
| 2022-06-24 | $1.06 | $1.06 | 894,600 | — | — |
| 2022-06-23 | $1.07 | $1.07 | 634,000 | — | — |
| 2022-06-22 | $1.10 | $1.10 | 657,000 | — | — |
| 2022-06-21 | $1.10 | $1.10 | 736,400 | — | — |
| 2022-06-17 | $1.13 | $1.13 | 781,100 | — | — |
| 2022-06-16 | $1.03 | $1.03 | 1,375,200 | — | — |
| 2022-06-15 | $1.16 | $1.16 | 1,000,300 | — | — |
| 2022-06-14 | $1.13 | $1.13 | 737,000 | — | — |
| 2022-06-13 | $1.14 | $1.14 | 906,600 | — | — |
| 2022-06-10 | $1.22 | $1.22 | 960,600 | — | — |
| 2022-06-09 | $1.31 | $1.31 | 1,137,100 | — | — |
| 2022-06-08 | $1.40 | $1.40 | 977,300 | — | — |
| 2022-06-07 | $1.49 | $1.49 | 407,000 | — | — |
| 2022-06-06 | $1.47 | $1.47 | 589,700 | — | — |
| 2022-06-03 | $1.46 | $1.46 | 535,100 | — | — |
| 2022-06-02 | $1.51 | $1.51 | 1,159,200 | — | — |
| 2022-06-01 | $1.47 | $1.47 | 1,013,700 | — | — |
| 2022-05-31 | $1.56 | $1.56 | 862,400 | — | — |
| 2022-05-27 | $1.55 | $1.55 | 1,427,200 | — | — |
| 2022-05-26 | $1.39 | $1.39 | 975,400 | — | — |
| 2022-05-25 | $1.36 | $1.36 | 886,700 | — | — |
| 2022-05-24 | $1.33 | $1.33 | 558,100 | — | — |
| 2022-05-23 | $1.41 | $1.41 | 684,800 | — | — |
| 2022-05-20 | $1.36 | $1.36 | 769,200 | — | — |
| 2022-05-19 | $1.38 | $1.38 | 794,900 | — | — |
| 2022-05-18 | $1.37 | $1.37 | 1,340,700 | — | — |
| 2022-05-17 | $1.42 | $1.42 | 1,101,000 | — | — |
| 2022-05-16 | $1.30 | $1.30 | 1,586,200 | — | — |
| 2022-05-13 | $1.40 | $1.40 | 1,793,600 | — | — |
| 2022-05-12 | $1.30 | $1.30 | 2,141,000 | — | — |
| 2022-05-11 | $1.17 | $1.17 | 2,352,600 | — | — |
| 2022-05-10 | $1.27 | $1.27 | 1,974,600 | — | — |
| 2022-05-09 | $1.32 | $1.32 | 1,571,800 | — | — |
| 2022-05-06 | $1.47 | $1.47 | 2,855,300 | — | — |
| 2022-05-05 | $1.65 | $1.65 | 2,064,500 | — | — |
| 2022-05-04 | $1.76 | $1.76 | 1,950,100 | — | — |
| 2022-05-03 | $1.75 | $1.75 | 3,353,900 | — | — |
| 2022-05-02 | $1.59 | $1.59 | 1,303,500 | — | — |
| 2022-04-29 | $1.54 | $1.54 | 2,895,900 | — | — |
| 2022-04-28 | $1.57 | $1.57 | 2,387,700 | — | — |
| 2022-04-27 | $1.59 | $1.59 | 1,201,200 | — | — |
| 2022-04-26 | $1.68 | $1.68 | 1,616,400 | — | — |
| 2022-04-25 | $1.78 | $1.78 | 3,547,300 | — | — |
| 2022-04-22 | $1.91 | $1.91 | 1,474,600 | — | — |
| 2022-04-21 | $1.86 | $1.86 | 1,762,900 | — | — |
| 2022-04-20 | $1.87 | $1.87 | 1,412,000 | — | — |
| 2022-04-19 | $1.94 | $1.94 | 1,880,400 | — | — |
| 2022-04-18 | $1.85 | $1.85 | 2,729,500 | — | — |
| 2022-04-14 | $1.98 | $1.98 | 1,344,700 | — | — |
| 2022-04-13 | $2.07 | $2.07 | 1,844,900 | — | — |
| 2022-04-12 | $2.00 | $2.00 | 2,918,100 | — | — |
| 2022-04-11 | $2.08 | $2.08 | 3,003,700 | — | — |
| 2022-04-08 | $2.21 | $2.21 | 3,323,300 | — | — |
| 2022-04-07 | $2.28 | $2.28 | 6,455,800 | — | — |
| 2022-04-06 | $2.46 | $2.46 | 6,645,100 | — | — |
| 2022-04-05 | $2.34 | $2.34 | 9,522,300 | — | — |
| 2022-04-04 | $2.66 | $2.66 | 13,536,000 | — | — |
| 2022-04-01 | $2.45 | $2.45 | 10,156,400 | — | — |
| 2022-03-31 | $2.59 | $2.59 | 30,502,300 | — | — |
| 2022-03-30 | $2.17 | $2.17 | 24,477,200 | — | — |
| 2022-03-29 | $1.79 | $1.79 | 6,647,700 | — | — |
| 2022-03-28 | $1.68 | $1.68 | 9,705,300 | — | — |
| 2022-03-25 | $1.54 | $1.54 | 14,010,400 | — | — |
| 2022-03-24 | $1.90 | $1.90 | 5,932,900 | — | — |
| 2022-03-23 | $2.04 | $2.04 | 12,421,400 | — | — |
| 2022-03-22 | $2.19 | $2.19 | 5,769,500 | — | — |
| 2022-03-21 | $2.42 | $2.42 | 3,037,700 | — | — |
| 2022-03-18 | $2.71 | $2.71 | 5,965,000 | — | — |
| 2022-03-17 | $2.78 | $2.78 | 8,921,000 | — | — |
| 2022-03-16 | $2.91 | $2.91 | 8,264,400 | — | — |
| 2022-03-15 | $2.85 | $2.85 | 12,170,600 | — | — |
| 2022-03-14 | $3.19 | $3.19 | 26,106,800 | — | — |
| 2022-03-11 | $2.60 | $2.60 | 30,854,000 | — | — |
| 2022-03-10 | $2.39 | $2.39 | 14,893,700 | — | — |
| 2022-03-09 | $2.04 | $2.04 | 5,873,900 | — | — |
| 2022-03-08 | $2.20 | $2.20 | 57,848,600 | — | — |
| 2022-03-07 | $1.65 | $1.65 | 3,729,000 | — | — |
| 2022-03-04 | $1.40 | $1.40 | 419,600 | — | — |
| 2022-03-03 | $1.44 | $1.44 | 554,500 | — | — |
| 2022-03-02 | $1.44 | $1.44 | 1,037,500 | — | — |
| 2022-03-01 | $1.61 | $1.61 | 804,700 | — | — |
| 2022-02-28 | $1.73 | $1.73 | 549,300 | — | — |
| 2022-02-25 | $1.74 | $1.74 | 920,900 | — | — |
| 2022-02-24 | $1.62 | $1.62 | 712,100 | — | — |
| 2022-02-23 | $1.60 | $1.60 | 833,000 | — | — |
| 2022-02-22 | $1.55 | $1.55 | 381,900 | — | — |
| 2022-02-18 | $1.58 | $1.58 | 476,700 | — | — |
| 2022-02-17 | $1.61 | $1.61 | 574,400 | — | — |
| 2022-02-16 | $1.73 | $1.73 | 994,200 | — | — |
| 2022-02-15 | $1.72 | $1.72 | 578,600 | — | — |
| 2022-02-14 | $1.53 | $1.53 | 256,600 | — | — |
| 2022-02-11 | $1.54 | $1.54 | 746,300 | — | — |
| 2022-02-10 | $1.55 | $1.55 | 1,038,500 | — | — |
| 2022-02-09 | $1.64 | $1.64 | 1,217,500 | — | — |
| 2022-02-08 | $1.41 | $1.41 | 436,900 | — | — |
| 2022-02-07 | $1.44 | $1.44 | 627,000 | — | — |
| 2022-02-04 | $1.43 | $1.43 | 680,300 | — | — |
| 2022-02-03 | $1.37 | $1.37 | 496,000 | — | — |
| 2022-02-02 | $1.44 | $1.44 | 850,100 | — | — |
| 2022-02-01 | $1.57 | $1.57 | 1,201,300 | — | — |
| 2022-01-31 | $1.52 | $1.52 | 1,449,100 | — | — |
| 2022-01-28 | $1.24 | $1.24 | 1,522,100 | — | — |
| 2022-01-27 | $1.20 | $1.20 | 1,552,700 | — | — |
| 2022-01-26 | $1.26 | $1.26 | 1,247,500 | — | — |
| 2022-01-25 | $1.34 | $1.34 | 910,300 | — | — |
| 2022-01-24 | $1.31 | $1.31 | 1,703,800 | — | — |
| 2022-01-21 | $1.37 | $1.37 | 893,100 | — | — |
| 2022-01-20 | $1.45 | $1.45 | 2,981,800 | — | — |
| 2022-01-19 | $1.45 | $1.45 | 1,174,600 | — | — |
| 2022-01-18 | $1.54 | $1.54 | 1,753,700 | — | — |
| 2022-01-14 | $1.53 | $1.53 | 1,769,900 | — | — |
| 2022-01-13 | $1.57 | $1.57 | 1,160,700 | — | — |
| 2022-01-12 | $1.71 | $1.71 | 1,145,500 | — | — |
| 2022-01-11 | $1.73 | $1.73 | 1,732,800 | — | — |
| 2022-01-10 | $1.68 | $1.68 | 2,144,100 | — | — |
| 2022-01-07 | $1.73 | $1.73 | 1,370,100 | — | — |
| 2022-01-06 | $1.79 | $1.79 | 1,229,800 | — | — |
| 2022-01-05 | $1.86 | $1.86 | 1,358,400 | — | — |
| 2022-01-04 | $2.03 | $2.03 | 1,284,100 | — | — |
| 2022-01-03 | $1.96 | $1.96 | 1,911,000 | — | — |