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
- 2022-01-21 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 | $1.15 | $1.15 | 83,900 | — | — |
| 2022-12-29 | $1.18 | $1.18 | 112,300 | — | — |
| 2022-12-28 | $1.18 | $1.18 | 59,300 | — | — |
| 2022-12-27 | $1.18 | $1.18 | 66,300 | — | — |
| 2022-12-23 | $1.19 | $1.19 | 88,900 | — | — |
| 2022-12-22 | $1.19 | $1.19 | 107,300 | — | — |
| 2022-12-21 | $1.19 | $1.19 | 108,000 | — | — |
| 2022-12-20 | $1.18 | $1.18 | 181,200 | — | — |
| 2022-12-19 | $1.12 | $1.12 | 163,600 | — | — |
| 2022-12-16 | $1.12 | $1.12 | 138,100 | — | — |
| 2022-12-15 | $1.10 | $1.10 | 155,000 | — | — |
| 2022-12-14 | $1.15 | $1.15 | 189,500 | — | — |
| 2022-12-13 | $1.09 | $1.09 | 85,300 | — | — |
| 2022-12-12 | $1.08 | $1.08 | 68,400 | — | — |
| 2022-12-09 | $1.06 | $1.06 | 152,500 | — | — |
| 2022-12-08 | $1.09 | $1.09 | 51,500 | — | — |
| 2022-12-07 | $1.09 | $1.09 | 74,200 | — | — |
| 2022-12-06 | $1.10 | $1.10 | 90,600 | — | — |
| 2022-12-05 | $1.12 | $1.12 | 110,700 | — | — |
| 2022-12-02 | $1.17 | $1.17 | 242,500 | — | — |
| 2022-12-01 | $1.19 | $1.19 | 377,000 | — | — |
| 2022-11-30 | $1.10 | $1.10 | 150,700 | — | — |
| 2022-11-29 | $1.03 | $1.03 | 103,500 | — | — |
| 2022-11-28 | $1.03 | $1.03 | 101,500 | — | — |
| 2022-11-25 | $1.06 | $1.06 | 101,100 | — | — |
| 2022-11-23 | $1.04 | $1.04 | 318,100 | — | — |
| 2022-11-22 | $1.15 | $1.15 | 283,600 | — | — |
| 2022-11-21 | $1.14 | $1.14 | 121,900 | — | — |
| 2022-11-18 | $1.16 | $1.16 | 79,000 | — | — |
| 2022-11-17 | $1.12 | $1.12 | 138,400 | — | — |
| 2022-11-16 | $1.09 | $1.09 | 210,000 | — | — |
| 2022-11-15 | $1.11 | $1.11 | 145,800 | — | — |
| 2022-11-14 | $1.13 | $1.13 | 158,500 | — | — |
| 2022-11-11 | $1.17 | $1.17 | 91,600 | — | — |
| 2022-11-10 | $1.15 | $1.15 | 73,900 | — | — |
| 2022-11-09 | $1.06 | $1.06 | 152,000 | — | — |
| 2022-11-08 | $1.13 | $1.13 | 526,600 | — | — |
| 2022-11-07 | $1.17 | $1.17 | 113,200 | — | — |
| 2022-11-04 | $1.17 | $1.17 | 125,300 | — | — |
| 2022-11-03 | $1.14 | $1.14 | 41,900 | — | — |
| 2022-11-02 | $1.16 | $1.16 | 164,800 | — | — |
| 2022-11-01 | $1.18 | $1.18 | 185,000 | — | — |
| 2022-10-31 | $1.16 | $1.16 | 84,300 | — | — |
| 2022-10-28 | $1.15 | $1.15 | 49,300 | — | — |
| 2022-10-27 | $1.20 | $1.20 | 78,100 | — | — |
| 2022-10-26 | $1.19 | $1.19 | 151,700 | — | — |
| 2022-10-25 | $1.16 | $1.16 | 57,300 | — | — |
| 2022-10-24 | $1.10 | $1.10 | 77,900 | — | — |
| 2022-10-21 | $1.17 | $1.17 | 47,300 | — | — |
| 2022-10-20 | $1.16 | $1.16 | 64,500 | — | — |
| 2022-10-19 | $1.11 | $1.11 | 189,400 | — | — |
| 2022-10-18 | $1.18 | $1.18 | 139,900 | — | — |
| 2022-10-17 | $1.20 | $1.20 | 55,400 | — | — |
| 2022-10-14 | $1.21 | $1.21 | 97,900 | — | — |
| 2022-10-13 | $1.21 | $1.21 | 76,900 | — | — |
| 2022-10-12 | $1.24 | $1.24 | 113,200 | — | — |
| 2022-10-11 | $1.20 | $1.20 | 136,600 | — | — |
| 2022-10-10 | $1.27 | $1.27 | 53,800 | — | — |
| 2022-10-07 | $1.23 | $1.23 | 34,900 | — | — |
| 2022-10-06 | $1.28 | $1.28 | 88,000 | — | — |
| 2022-10-05 | $1.30 | $1.30 | 118,200 | — | — |
| 2022-10-04 | $1.35 | $1.35 | 271,900 | — | — |
| 2022-10-03 | $1.20 | $1.20 | 256,600 | — | — |
| 2022-09-30 | $1.15 | $1.15 | 175,000 | — | — |
| 2022-09-29 | $1.13 | $1.13 | 31,900 | — | — |
| 2022-09-28 | $1.16 | $1.16 | 126,900 | — | — |
| 2022-09-27 | $1.08 | $1.08 | 163,300 | — | — |
| 2022-09-26 | $1.02 | $1.02 | 168,600 | — | — |
| 2022-09-23 | $1.08 | $1.08 | 276,400 | — | — |
| 2022-09-22 | $1.12 | $1.12 | 136,600 | — | — |
| 2022-09-21 | $1.16 | $1.16 | 147,000 | — | — |
| 2022-09-20 | $1.17 | $1.17 | 82,800 | — | — |
| 2022-09-19 | $1.26 | $1.26 | 73,000 | — | — |
| 2022-09-16 | $1.29 | $1.29 | 103,700 | — | — |
| 2022-09-15 | $1.19 | $1.19 | 101,900 | — | — |
| 2022-09-14 | $1.32 | $1.32 | 127,500 | — | — |
| 2022-09-13 | $1.36 | $1.36 | 218,600 | — | — |
| 2022-09-12 | $1.49 | $1.49 | 258,500 | — | — |
| 2022-09-09 | $1.36 | $1.36 | 70,300 | — | — |
| 2022-09-08 | $1.37 | $1.37 | 103,900 | — | — |
| 2022-09-07 | $1.30 | $1.30 | 109,200 | — | — |
| 2022-09-06 | $1.19 | $1.19 | 101,700 | — | — |
| 2022-09-02 | $1.17 | $1.17 | 27,200 | — | — |
| 2022-09-01 | $1.13 | $1.13 | 65,500 | — | — |
| 2022-08-31 | $1.15 | $1.15 | 25,000 | — | — |
| 2022-08-30 | $1.14 | $1.14 | 75,200 | — | — |
| 2022-08-29 | $1.13 | $1.13 | 59,600 | — | — |
| 2022-08-26 | $1.14 | $1.14 | 73,700 | — | — |
| 2022-08-25 | $1.20 | $1.20 | 123,400 | — | — |
| 2022-08-24 | $1.17 | $1.17 | 86,200 | — | — |
| 2022-08-23 | $1.16 | $1.16 | 163,000 | — | — |
| 2022-08-22 | $1.10 | $1.10 | 83,000 | — | — |
| 2022-08-19 | $1.14 | $1.14 | 140,500 | — | — |
| 2022-08-18 | $1.23 | $1.23 | 48,400 | — | — |
| 2022-08-17 | $1.22 | $1.22 | 83,600 | — | — |
| 2022-08-16 | $1.25 | $1.25 | 111,400 | — | — |
| 2022-08-15 | $1.31 | $1.31 | 63,800 | — | — |
| 2022-08-12 | $1.37 | $1.37 | 176,200 | — | — |
| 2022-08-11 | $1.27 | $1.27 | 64,000 | — | — |
| 2022-08-10 | $1.31 | $1.31 | 191,300 | — | — |
| 2022-08-09 | $1.20 | $1.20 | 81,000 | — | — |
| 2022-08-08 | $1.21 | $1.21 | 126,900 | — | — |
| 2022-08-05 | $1.17 | $1.17 | 109,400 | — | — |
| 2022-08-04 | $1.21 | $1.21 | 63,400 | — | — |
| 2022-08-03 | $1.27 | $1.27 | 39,400 | — | — |
| 2022-08-02 | $1.26 | $1.26 | 64,900 | — | — |
| 2022-08-01 | $1.25 | $1.25 | 73,200 | — | — |
| 2022-07-29 | $1.21 | $1.21 | 89,400 | — | — |
| 2022-07-28 | $1.20 | $1.20 | 163,000 | — | — |
| 2022-07-27 | $1.11 | $1.11 | 47,000 | — | — |
| 2022-07-26 | $1.01 | $1.01 | 18,200 | — | — |
| 2022-07-25 | $0.99 | $0.99 | 78,300 | — | — |
| 2022-07-22 | $0.98 | $0.98 | 114,400 | — | — |
| 2022-07-21 | $1.00 | $1.00 | 65,100 | — | — |
| 2022-07-20 | $0.96 | $0.96 | 160,900 | — | — |
| 2022-07-19 | $0.99 | $0.99 | 120,700 | — | — |
| 2022-07-18 | $0.96 | $0.96 | 144,800 | — | — |
| 2022-07-15 | $0.97 | $0.97 | 86,000 | — | — |
| 2022-07-14 | $0.94 | $0.94 | 114,600 | — | — |
| 2022-07-13 | $1.01 | $1.01 | 118,600 | — | — |
| 2022-07-12 | $0.93 | $0.93 | 61,700 | — | — |
| 2022-07-11 | $0.94 | $0.93 | 135,000 | — | — |
| 2022-07-08 | $1.00 | $1.00 | 59,200 | — | — |
| 2022-07-07 | $1.02 | $1.02 | 58,400 | — | — |
| 2022-07-06 | $1.00 | $1.00 | 211,000 | — | — |
| 2022-07-05 | $1.03 | $1.03 | 123,400 | — | — |
| 2022-07-01 | $1.06 | $1.06 | 69,600 | — | — |
| 2022-06-30 | $1.03 | $1.03 | 139,900 | — | — |
| 2022-06-29 | $1.01 | $1.01 | 210,800 | — | — |
| 2022-06-28 | $1.08 | $1.08 | 73,100 | — | — |
| 2022-06-27 | $1.10 | $1.10 | 66,200 | — | — |
| 2022-06-24 | $1.09 | $1.09 | 149,900 | — | — |
| 2022-06-23 | $1.07 | $1.07 | 233,700 | — | — |
| 2022-06-22 | $1.19 | $1.19 | 156,900 | — | — |
| 2022-06-21 | $1.25 | $1.25 | 139,300 | — | — |
| 2022-06-17 | $1.21 | $1.21 | 75,200 | — | — |
| 2022-06-16 | $1.24 | $1.24 | 153,500 | — | — |
| 2022-06-15 | $1.28 | $1.28 | 110,400 | — | — |
| 2022-06-14 | $1.29 | $1.29 | 67,100 | — | — |
| 2022-06-13 | $1.31 | $1.31 | 106,400 | — | — |
| 2022-06-10 | $1.45 | $1.45 | 180,200 | — | — |
| 2022-06-09 | $1.34 | $1.34 | 101,600 | — | — |
| 2022-06-08 | $1.46 | $1.46 | 24,300 | — | — |
| 2022-06-07 | $1.46 | $1.46 | 77,700 | — | — |
| 2022-06-06 | $1.50 | $1.50 | 18,000 | — | — |
| 2022-06-03 | $1.49 | $1.49 | 54,400 | — | — |
| 2022-06-02 | $1.51 | $1.51 | 136,600 | — | — |
| 2022-06-01 | $1.37 | $1.37 | 58,200 | — | — |
| 2022-05-31 | $1.40 | $1.40 | 64,100 | — | — |
| 2022-05-27 | $1.34 | $1.34 | 91,600 | — | — |
| 2022-05-26 | $1.33 | $1.33 | 129,100 | — | — |
| 2022-05-25 | $1.39 | $1.39 | 99,000 | — | — |
| 2022-05-24 | $1.39 | $1.39 | 108,000 | — | — |
| 2022-05-23 | $1.43 | $1.43 | 62,300 | — | — |
| 2022-05-20 | $1.40 | $1.40 | 65,200 | — | — |
| 2022-05-19 | $1.46 | $1.46 | 74,200 | — | — |
| 2022-05-18 | $1.35 | $1.35 | 46,300 | — | — |
| 2022-05-17 | $1.37 | $1.37 | 188,100 | — | — |
| 2022-05-16 | $1.35 | $1.35 | 42,100 | — | — |
| 2022-05-13 | $1.35 | $1.35 | 261,700 | — | — |
| 2022-05-12 | $1.17 | $1.17 | 185,500 | — | — |
| 2022-05-11 | $1.26 | $1.26 | 158,900 | — | — |
| 2022-05-10 | $1.29 | $1.29 | 298,100 | — | — |
| 2022-05-09 | $1.45 | $1.45 | 360,500 | — | — |
| 2022-05-06 | $1.68 | $1.68 | 174,900 | — | — |
| 2022-05-05 | $1.65 | $1.65 | 145,600 | — | — |
| 2022-05-04 | $1.75 | $1.75 | 119,000 | — | — |
| 2022-05-03 | $1.65 | $1.65 | 167,600 | — | — |
| 2022-05-02 | $1.64 | $1.64 | 153,400 | — | — |
| 2022-04-29 | $1.69 | $1.69 | 350,800 | — | — |
| 2022-04-28 | $1.83 | $1.83 | 172,700 | — | — |
| 2022-04-27 | $1.69 | $1.69 | 115,200 | — | — |
| 2022-04-26 | $1.71 | $1.71 | 144,800 | — | — |
| 2022-04-25 | $1.76 | $1.76 | 133,600 | — | — |
| 2022-04-22 | $1.81 | $1.81 | 204,400 | — | — |
| 2022-04-21 | $1.87 | $1.87 | 147,900 | — | — |
| 2022-04-20 | $1.95 | $1.95 | 127,900 | — | — |
| 2022-04-19 | $1.91 | $1.91 | 298,400 | — | — |
| 2022-04-18 | $1.90 | $1.90 | 201,900 | — | — |
| 2022-04-14 | $1.89 | $1.89 | 407,300 | — | — |
| 2022-04-13 | $1.91 | $1.91 | 261,400 | — | — |
| 2022-04-12 | $1.86 | $1.86 | 135,500 | — | — |
| 2022-04-11 | $1.89 | $1.89 | 163,900 | — | — |
| 2022-04-08 | $1.87 | $1.87 | 145,300 | — | — |
| 2022-04-07 | $1.92 | $1.92 | 61,100 | — | — |
| 2022-04-06 | $1.85 | $1.85 | 171,900 | — | — |
| 2022-04-05 | $1.92 | $1.92 | 166,800 | — | — |
| 2022-04-04 | $2.01 | $2.01 | 64,800 | — | — |
| 2022-04-01 | $1.99 | $1.99 | 164,400 | — | — |
| 2022-03-31 | $2.01 | $2.01 | 89,700 | — | — |
| 2022-03-30 | $1.93 | $1.93 | 377,100 | — | — |
| 2022-03-29 | $2.05 | $2.05 | 159,300 | — | — |
| 2022-03-28 | $2.02 | $2.02 | 49,800 | — | — |
| 2022-03-25 | $2.10 | $2.10 | 62,300 | — | — |
| 2022-03-24 | $2.13 | $2.13 | 102,500 | — | — |
| 2022-03-23 | $2.18 | $2.18 | 80,000 | — | — |
| 2022-03-22 | $2.15 | $2.15 | 227,700 | — | — |
| 2022-03-21 | $2.05 | $2.05 | 70,000 | — | — |
| 2022-03-18 | $2.08 | $2.08 | 95,200 | — | — |
| 2022-03-17 | $2.15 | $2.15 | 116,900 | — | — |
| 2022-03-16 | $2.01 | $2.01 | 111,600 | — | — |
| 2022-03-15 | $2.03 | $2.03 | 90,200 | — | — |
| 2022-03-14 | $2.02 | $2.02 | 102,900 | — | — |
| 2022-03-11 | $2.20 | $2.20 | 127,100 | — | — |
| 2022-03-10 | $2.11 | $2.11 | 284,200 | — | — |
| 2022-03-09 | $2.00 | $2.00 | 125,500 | — | — |
| 2022-03-08 | $2.10 | $2.10 | 183,400 | — | — |
| 2022-03-07 | $2.00 | $2.00 | 431,000 | — | — |
| 2022-03-04 | $1.97 | $1.97 | 126,300 | — | — |
| 2022-03-03 | $1.82 | $1.82 | 217,900 | — | — |
| 2022-03-02 | $1.89 | $1.89 | 294,500 | — | — |
| 2022-03-01 | $2.17 | $2.17 | 0 | — | — |
| 2022-02-28 | $2.17 | $2.17 | 100,700 | — | — |
| 2022-02-25 | $2.12 | $2.12 | 72,400 | — | — |
| 2022-02-24 | $2.05 | $2.05 | 69,400 | — | — |
| 2022-02-23 | $2.07 | $2.07 | 96,600 | — | — |
| 2022-02-22 | $1.92 | $1.92 | 67,500 | — | — |
| 2022-02-18 | $1.89 | $1.89 | 127,800 | — | — |
| 2022-02-17 | $2.03 | $2.03 | 72,400 | — | — |
| 2022-02-16 | $2.10 | $2.10 | 188,300 | — | — |
| 2022-02-15 | $1.91 | $1.91 | 52,000 | — | — |
| 2022-02-14 | $2.05 | $2.05 | 83,800 | — | — |
| 2022-02-11 | $2.03 | $2.03 | 137,300 | — | — |
| 2022-02-10 | $1.86 | $1.86 | 84,200 | — | — |
| 2022-02-09 | $1.93 | $1.93 | 49,000 | — | — |
| 2022-02-08 | $2.02 | $2.02 | 185,200 | — | — |
| 2022-02-07 | $1.88 | $1.88 | 249,900 | — | — |
| 2022-02-04 | $1.83 | $1.83 | 67,900 | — | — |
| 2022-02-03 | $1.83 | $1.83 | 33,400 | — | — |
| 2022-02-02 | $1.90 | $1.90 | 41,100 | — | — |
| 2022-02-01 | $1.92 | $1.92 | 50,400 | — | — |
| 2022-01-31 | $1.91 | $1.91 | 50,000 | — | — |
| 2022-01-28 | $1.86 | $1.86 | 53,400 | — | — |
| 2022-01-27 | $1.95 | $1.95 | 67,000 | — | — |
| 2022-01-26 | $2.07 | $2.07 | 34,400 | — | — |
| 2022-01-25 | $2.21 | $2.21 | 58,500 | — | — |
| 2022-01-24 | $2.15 | $2.15 | 140,200 | — | — |
| 2022-01-21 | $2.28 | $2.28 | 19,100 | — | — |