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
- 2018-06-21 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 | $1.33 | $1.33 | 840,000 | — | — |
| 2022-12-29 | $1.25 | $1.25 | 719,300 | — | — |
| 2022-12-28 | $1.14 | $1.14 | 673,600 | — | — |
| 2022-12-27 | $1.17 | $1.17 | 821,000 | — | — |
| 2022-12-23 | $1.26 | $1.26 | 377,100 | — | — |
| 2022-12-22 | $1.26 | $1.26 | 533,400 | — | — |
| 2022-12-21 | $1.30 | $1.30 | 432,400 | — | — |
| 2022-12-20 | $1.28 | $1.28 | 530,100 | — | — |
| 2022-12-19 | $1.27 | $1.27 | 450,800 | — | — |
| 2022-12-16 | $1.29 | $1.29 | 988,800 | — | — |
| 2022-12-15 | $1.34 | $1.34 | 369,700 | — | — |
| 2022-12-14 | $1.38 | $1.38 | 378,500 | — | — |
| 2022-12-13 | $1.41 | $1.41 | 628,600 | — | — |
| 2022-12-12 | $1.39 | $1.39 | 378,100 | — | — |
| 2022-12-09 | $1.45 | $1.45 | 266,300 | — | — |
| 2022-12-08 | $1.46 | $1.46 | 320,500 | — | — |
| 2022-12-07 | $1.42 | $1.42 | 315,100 | — | — |
| 2022-12-06 | $1.49 | $1.49 | 342,000 | — | — |
| 2022-12-05 | $1.52 | $1.52 | 403,500 | — | — |
| 2022-12-02 | $1.56 | $1.56 | 529,400 | — | — |
| 2022-12-01 | $1.55 | $1.55 | 467,700 | — | — |
| 2022-11-30 | $1.50 | $1.50 | 715,700 | — | — |
| 2022-11-29 | $1.41 | $1.41 | 437,700 | — | — |
| 2022-11-28 | $1.40 | $1.40 | 465,600 | — | — |
| 2022-11-25 | $1.40 | $1.40 | 306,200 | — | — |
| 2022-11-23 | $1.32 | $1.32 | 1,908,400 | — | — |
| 2022-11-22 | $1.27 | $1.27 | 436,400 | — | — |
| 2022-11-21 | $1.30 | $1.30 | 356,900 | — | — |
| 2022-11-18 | $1.32 | $1.32 | 438,100 | — | — |
| 2022-11-17 | $1.27 | $1.27 | 724,900 | — | — |
| 2022-11-16 | $1.34 | $1.34 | 651,400 | — | — |
| 2022-11-15 | $1.39 | $1.39 | 654,000 | — | — |
| 2022-11-14 | $1.42 | $1.42 | 848,600 | — | — |
| 2022-11-11 | $1.48 | $1.48 | 768,600 | — | — |
| 2022-11-10 | $1.50 | $1.50 | 749,600 | — | — |
| 2022-11-09 | $1.48 | $1.48 | 1,075,800 | — | — |
| 2022-11-08 | $1.50 | $1.50 | 461,600 | — | — |
| 2022-11-07 | $1.53 | $1.53 | 377,000 | — | — |
| 2022-11-04 | $1.53 | $1.53 | 501,200 | — | — |
| 2022-11-03 | $1.53 | $1.53 | 302,000 | — | — |
| 2022-11-02 | $1.54 | $1.54 | 559,000 | — | — |
| 2022-11-01 | $1.59 | $1.59 | 417,500 | — | — |
| 2022-10-31 | $1.60 | $1.60 | 420,600 | — | — |
| 2022-10-28 | $1.65 | $1.65 | 662,000 | — | — |
| 2022-10-27 | $1.59 | $1.59 | 478,700 | — | — |
| 2022-10-26 | $1.63 | $1.63 | 712,200 | — | — |
| 2022-10-25 | $1.56 | $1.56 | 637,500 | — | — |
| 2022-10-24 | $1.47 | $1.47 | 981,700 | — | — |
| 2022-10-21 | $1.37 | $1.37 | 1,181,900 | — | — |
| 2022-10-20 | $1.24 | $1.24 | 2,599,000 | — | — |
| 2022-10-19 | $1.23 | $1.23 | 1,070,500 | — | — |
| 2022-10-18 | $1.30 | $1.30 | 885,000 | — | — |
| 2022-10-17 | $1.23 | $1.23 | 1,215,300 | — | — |
| 2022-10-14 | $1.22 | $1.22 | 1,703,200 | — | — |
| 2022-10-13 | $1.29 | $1.29 | 1,297,800 | — | — |
| 2022-10-12 | $1.32 | $1.32 | 1,294,300 | — | — |
| 2022-10-11 | $1.44 | $1.44 | 1,859,300 | — | — |
| 2022-10-10 | $1.42 | $1.42 | 2,513,900 | — | — |
| 2022-10-07 | $1.49 | $1.49 | 1,286,300 | — | — |
| 2022-10-06 | $1.57 | $1.57 | 3,582,800 | — | — |
| 2022-10-05 | $1.61 | $1.61 | 355,000 | — | — |
| 2022-10-04 | $1.60 | $1.60 | 719,900 | — | — |
| 2022-10-03 | $1.56 | $1.56 | 314,000 | — | — |
| 2022-09-30 | $1.56 | $1.56 | 488,200 | — | — |
| 2022-09-29 | $1.59 | $1.59 | 355,800 | — | — |
| 2022-09-28 | $1.58 | $1.58 | 1,728,400 | — | — |
| 2022-09-27 | $1.52 | $1.52 | 333,300 | — | — |
| 2022-09-26 | $1.57 | $1.57 | 314,900 | — | — |
| 2022-09-23 | $1.54 | $1.54 | 622,300 | — | — |
| 2022-09-22 | $1.56 | $1.56 | 579,100 | — | — |
| 2022-09-21 | $1.61 | $1.61 | 530,300 | — | — |
| 2022-09-20 | $1.67 | $1.67 | 2,458,600 | — | — |
| 2022-09-19 | $1.73 | $1.73 | 366,200 | — | — |
| 2022-09-16 | $1.76 | $1.76 | 1,519,800 | — | — |
| 2022-09-15 | $1.79 | $1.79 | 439,800 | — | — |
| 2022-09-14 | $1.80 | $1.80 | 448,500 | — | — |
| 2022-09-13 | $1.79 | $1.79 | 465,300 | — | — |
| 2022-09-12 | $1.83 | $1.83 | 380,400 | — | — |
| 2022-09-09 | $1.82 | $1.82 | 639,400 | — | — |
| 2022-09-08 | $1.79 | $1.79 | 532,300 | — | — |
| 2022-09-07 | $1.79 | $1.79 | 593,900 | — | — |
| 2022-09-06 | $1.75 | $1.75 | 565,400 | — | — |
| 2022-09-02 | $1.78 | $1.78 | 556,500 | — | — |
| 2022-09-01 | $1.72 | $1.72 | 367,100 | — | — |
| 2022-08-31 | $1.67 | $1.67 | 290,700 | — | — |
| 2022-08-30 | $1.61 | $1.61 | 502,600 | — | — |
| 2022-08-29 | $1.68 | $1.68 | 540,600 | — | — |
| 2022-08-26 | $1.63 | $1.63 | 403,600 | — | — |
| 2022-08-25 | $1.72 | $1.72 | 278,300 | — | — |
| 2022-08-24 | $1.72 | $1.72 | 352,400 | — | — |
| 2022-08-23 | $1.68 | $1.68 | 490,700 | — | — |
| 2022-08-22 | $1.65 | $1.65 | 705,600 | — | — |
| 2022-08-19 | $1.76 | $1.76 | 471,400 | — | — |
| 2022-08-18 | $1.86 | $1.86 | 505,400 | — | — |
| 2022-08-17 | $1.85 | $1.85 | 469,800 | — | — |
| 2022-08-16 | $1.87 | $1.87 | 641,800 | — | — |
| 2022-08-15 | $1.89 | $1.89 | 565,900 | — | — |
| 2022-08-12 | $1.87 | $1.87 | 917,600 | — | — |
| 2022-08-11 | $1.82 | $1.82 | 1,131,600 | — | — |
| 2022-08-10 | $1.93 | $1.93 | 1,437,500 | — | — |
| 2022-08-09 | $1.70 | $1.70 | 1,255,000 | — | — |
| 2022-08-08 | $1.85 | $1.85 | 1,524,600 | — | — |
| 2022-08-05 | $1.67 | $1.67 | 710,400 | — | — |
| 2022-08-04 | $1.60 | $1.60 | 660,800 | — | — |
| 2022-08-03 | $1.57 | $1.57 | 538,000 | — | — |
| 2022-08-02 | $1.59 | $1.59 | 690,600 | — | — |
| 2022-08-01 | $1.51 | $1.51 | 1,091,200 | — | — |
| 2022-07-29 | $1.42 | $1.42 | 527,600 | — | — |
| 2022-07-28 | $1.43 | $1.43 | 839,200 | — | — |
| 2022-07-27 | $1.45 | $1.45 | 528,600 | — | — |
| 2022-07-26 | $1.42 | $1.42 | 596,800 | — | — |
| 2022-07-25 | $1.47 | $1.47 | 792,100 | — | — |
| 2022-07-22 | $1.51 | $1.51 | 518,500 | — | — |
| 2022-07-21 | $1.57 | $1.57 | 635,400 | — | — |
| 2022-07-20 | $1.63 | $1.63 | 1,293,600 | — | — |
| 2022-07-19 | $1.54 | $1.54 | 1,114,900 | — | — |
| 2022-07-18 | $1.37 | $1.37 | 1,162,200 | — | — |
| 2022-07-15 | $1.43 | $1.43 | 1,303,000 | — | — |
| 2022-07-14 | $1.41 | $1.41 | 1,189,500 | — | — |
| 2022-07-13 | $1.52 | $1.52 | 1,425,400 | — | — |
| 2022-07-12 | $1.59 | $1.59 | 474,300 | — | — |
| 2022-07-11 | $1.65 | $1.65 | 601,900 | — | — |
| 2022-07-08 | $1.70 | $1.70 | 769,400 | — | — |
| 2022-07-07 | $1.73 | $1.73 | 679,600 | — | — |
| 2022-07-06 | $1.66 | $1.66 | 913,000 | — | — |
| 2022-07-05 | $1.59 | $1.59 | 996,200 | — | — |
| 2022-07-01 | $1.50 | $1.50 | 940,700 | — | — |
| 2022-06-30 | $1.54 | $1.54 | 1,450,400 | — | — |
| 2022-06-29 | $1.48 | $1.48 | 2,164,200 | — | — |
| 2022-06-28 | $1.51 | $1.51 | 1,139,900 | — | — |
| 2022-06-27 | $1.61 | $1.61 | 2,279,300 | — | — |
| 2022-06-24 | $1.63 | $1.63 | 16,304,400 | — | — |
| 2022-06-23 | $1.77 | $1.77 | 1,236,800 | — | — |
| 2022-06-22 | $1.75 | $1.75 | 1,108,100 | — | — |
| 2022-06-21 | $1.82 | $1.82 | 1,282,800 | — | — |
| 2022-06-17 | $1.82 | $1.82 | 1,449,900 | — | — |
| 2022-06-16 | $1.80 | $1.80 | 1,138,300 | — | — |
| 2022-06-15 | $1.76 | $1.76 | 1,420,000 | — | — |
| 2022-06-14 | $1.63 | $1.63 | 1,112,100 | — | — |
| 2022-06-13 | $1.61 | $1.61 | 1,179,800 | — | — |
| 2022-06-10 | $1.89 | $1.89 | 621,300 | — | — |
| 2022-06-09 | $1.89 | $1.89 | 1,457,900 | — | — |
| 2022-06-08 | $2.10 | $2.10 | 1,084,400 | — | — |
| 2022-06-07 | $2.11 | $2.11 | 2,308,900 | — | — |
| 2022-06-06 | $2.08 | $2.08 | 1,259,700 | — | — |
| 2022-06-03 | $2.20 | $2.20 | 1,302,800 | — | — |
| 2022-06-02 | $2.16 | $2.16 | 916,300 | — | — |
| 2022-06-01 | $2.17 | $2.17 | 1,070,700 | — | — |
| 2022-05-31 | $2.21 | $2.21 | 2,428,400 | — | — |
| 2022-05-27 | $2.26 | $2.26 | 2,543,500 | — | — |
| 2022-05-26 | $2.00 | $2.00 | 982,600 | — | — |
| 2022-05-25 | $1.97 | $1.97 | 773,500 | — | — |
| 2022-05-24 | $1.96 | $1.96 | 1,429,600 | — | — |
| 2022-05-23 | $2.17 | $2.17 | 722,500 | — | — |
| 2022-05-20 | $2.17 | $2.17 | 1,247,700 | — | — |
| 2022-05-19 | $2.20 | $2.20 | 1,430,400 | — | — |
| 2022-05-18 | $2.19 | $2.19 | 1,573,200 | — | — |
| 2022-05-17 | $2.42 | $2.42 | 3,701,600 | — | — |
| 2022-05-16 | $2.21 | $2.21 | 7,421,300 | — | — |
| 2022-05-13 | $1.71 | $1.71 | 3,837,000 | — | — |
| 2022-05-12 | $1.52 | $1.52 | 6,241,900 | — | — |
| 2022-05-11 | $1.64 | $1.64 | 2,623,700 | — | — |
| 2022-05-10 | $1.79 | $1.79 | 1,812,200 | — | — |
| 2022-05-09 | $1.84 | $1.84 | 2,198,900 | — | — |
| 2022-05-06 | $2.09 | $2.09 | 1,967,600 | — | — |
| 2022-05-05 | $2.16 | $2.16 | 1,628,100 | — | — |
| 2022-05-04 | $2.33 | $2.33 | 2,246,100 | — | — |
| 2022-05-03 | $2.45 | $2.45 | 1,024,800 | — | — |
| 2022-05-02 | $2.46 | $2.46 | 1,002,800 | — | — |
| 2022-04-29 | $2.44 | $2.44 | 1,368,500 | — | — |
| 2022-04-28 | $2.43 | $2.43 | 1,631,500 | — | — |
| 2022-04-27 | $2.42 | $2.42 | 1,281,200 | — | — |
| 2022-04-26 | $2.40 | $2.40 | 1,125,700 | — | — |
| 2022-04-25 | $2.42 | $2.42 | 1,995,600 | — | — |
| 2022-04-22 | $2.33 | $2.33 | 1,485,200 | — | — |
| 2022-04-21 | $2.37 | $2.37 | 1,795,800 | — | — |
| 2022-04-20 | $2.44 | $2.44 | 1,168,400 | — | — |
| 2022-04-19 | $2.40 | $2.40 | 903,100 | — | — |
| 2022-04-18 | $2.39 | $2.39 | 950,000 | — | — |
| 2022-04-14 | $2.45 | $2.45 | 766,000 | — | — |
| 2022-04-13 | $2.49 | $2.49 | 1,694,600 | — | — |
| 2022-04-12 | $2.29 | $2.29 | 1,187,400 | — | — |
| 2022-04-11 | $2.29 | $2.29 | 1,274,000 | — | — |
| 2022-04-08 | $2.36 | $2.36 | 1,626,700 | — | — |
| 2022-04-07 | $2.45 | $2.45 | 1,243,300 | — | — |
| 2022-04-06 | $2.57 | $2.57 | 1,187,400 | — | — |
| 2022-04-05 | $2.59 | $2.59 | 1,175,200 | — | — |
| 2022-04-04 | $2.64 | $2.64 | 1,055,200 | — | — |
| 2022-04-01 | $2.58 | $2.58 | 1,206,500 | — | — |
| 2022-03-31 | $2.56 | $2.56 | 1,007,800 | — | — |
| 2022-03-30 | $2.63 | $2.63 | 1,356,400 | — | — |
| 2022-03-29 | $2.75 | $2.75 | 1,247,500 | — | — |
| 2022-03-28 | $2.69 | $2.69 | 1,394,200 | — | — |
| 2022-03-25 | $2.83 | $2.83 | 1,179,800 | — | — |
| 2022-03-24 | $2.87 | $2.87 | 1,783,800 | — | — |
| 2022-03-23 | $2.87 | $2.87 | 1,614,700 | — | — |
| 2022-03-22 | $2.85 | $2.85 | 2,190,800 | — | — |
| 2022-03-21 | $2.77 | $2.77 | 1,723,900 | — | — |
| 2022-03-18 | $2.77 | $2.77 | 2,912,400 | — | — |
| 2022-03-17 | $2.87 | $2.87 | 2,069,700 | — | — |
| 2022-03-16 | $2.79 | $2.79 | 5,143,400 | — | — |
| 2022-03-15 | $2.67 | $2.67 | 1,635,700 | — | — |
| 2022-03-14 | $2.57 | $2.57 | 2,028,900 | — | — |
| 2022-03-11 | $2.70 | $2.70 | 2,163,000 | — | — |
| 2022-03-10 | $2.62 | $2.62 | 3,832,400 | — | — |
| 2022-03-09 | $2.47 | $2.47 | 1,724,600 | — | — |
| 2022-03-08 | $2.37 | $2.37 | 1,378,100 | — | — |
| 2022-03-07 | $2.28 | $2.28 | 1,150,200 | — | — |
| 2022-03-04 | $2.32 | $2.32 | 1,220,900 | — | — |
| 2022-03-03 | $2.35 | $2.35 | 1,079,200 | — | — |
| 2022-03-02 | $2.39 | $2.39 | 773,900 | — | — |
| 2022-03-01 | $2.38 | $2.38 | 1,131,000 | — | — |
| 2022-02-28 | $2.38 | $2.38 | 1,431,300 | — | — |
| 2022-02-25 | $2.40 | $2.40 | 1,058,200 | — | — |
| 2022-02-24 | $2.37 | $2.37 | 1,361,000 | — | — |
| 2022-02-23 | $2.24 | $2.24 | 1,577,300 | — | — |
| 2022-02-22 | $2.38 | $2.38 | 1,416,300 | — | — |
| 2022-02-18 | $2.44 | $2.44 | 1,783,800 | — | — |
| 2022-02-17 | $2.55 | $2.55 | 1,572,900 | — | — |
| 2022-02-16 | $2.68 | $2.68 | 2,404,000 | — | — |
| 2022-02-15 | $2.57 | $2.57 | 1,859,300 | — | — |
| 2022-02-14 | $2.41 | $2.41 | 1,050,100 | — | — |
| 2022-02-11 | $2.48 | $2.48 | 1,609,400 | — | — |
| 2022-02-10 | $2.49 | $2.49 | 2,419,800 | — | — |
| 2022-02-09 | $2.41 | $2.41 | 2,112,000 | — | — |
| 2022-02-08 | $2.36 | $2.36 | 2,138,700 | — | — |
| 2022-02-07 | $2.27 | $2.27 | 2,533,500 | — | — |
| 2022-02-04 | $2.15 | $2.15 | 1,283,600 | — | — |
| 2022-02-03 | $2.09 | $2.09 | 2,017,200 | — | — |
| 2022-02-02 | $2.08 | $2.08 | 3,990,600 | — | — |
| 2022-02-01 | $2.13 | $2.13 | 2,895,700 | — | — |
| 2022-01-31 | $2.11 | $2.11 | 2,156,200 | — | — |
| 2022-01-28 | $2.07 | $2.07 | 2,015,700 | — | — |
| 2022-01-27 | $2.00 | $2.00 | 2,333,700 | — | — |
| 2022-01-26 | $2.04 | $2.04 | 1,755,100 | — | — |
| 2022-01-25 | $2.10 | $2.10 | 1,044,900 | — | — |
| 2022-01-24 | $2.12 | $2.12 | 2,713,100 | — | — |
| 2022-01-21 | $2.18 | $2.18 | 2,557,000 | — | — |
| 2022-01-20 | $2.25 | $2.25 | 2,137,000 | — | — |
| 2022-01-19 | $2.34 | $2.34 | 2,101,700 | — | — |
| 2022-01-18 | $2.25 | $2.25 | 2,171,000 | — | — |
| 2022-01-14 | $2.22 | $2.22 | 2,626,400 | — | — |
| 2022-01-13 | $2.26 | $2.26 | 2,410,100 | — | — |
| 2022-01-12 | $2.29 | $2.29 | 2,048,800 | — | — |
| 2022-01-11 | $2.40 | $2.40 | 1,582,200 | — | — |
| 2022-01-10 | $2.44 | $2.44 | 3,282,000 | — | — |
| 2022-01-07 | $2.56 | $2.56 | 2,091,700 | — | — |
| 2022-01-06 | $2.64 | $2.64 | 4,253,600 | — | — |
| 2022-01-05 | $2.52 | $2.52 | 5,361,500 | — | — |
| 2022-01-04 | $2.61 | $2.61 | 5,069,900 | — | — |
| 2022-01-03 | $2.81 | $2.81 | 11,404,700 | — | — |