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
- 2014-06-24 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 | $1.82 | $1.82 | 87,300 | — | — |
| 2022-12-29 | $1.88 | $1.88 | 81,900 | — | — |
| 2022-12-28 | $1.80 | $1.80 | 155,400 | — | — |
| 2022-12-27 | $1.91 | $1.91 | 52,200 | — | — |
| 2022-12-23 | $1.95 | $1.95 | 78,000 | — | — |
| 2022-12-22 | $1.98 | $1.98 | 59,800 | — | — |
| 2022-12-21 | $2.05 | $2.05 | 80,700 | — | — |
| 2022-12-20 | $1.98 | $1.98 | 62,000 | — | — |
| 2022-12-19 | $2.05 | $2.05 | 130,600 | — | — |
| 2022-12-16 | $2.13 | $2.13 | 297,900 | — | — |
| 2022-12-15 | $1.98 | $1.98 | 113,800 | — | — |
| 2022-12-14 | $1.95 | $1.95 | 78,900 | — | — |
| 2022-12-13 | $2.04 | $2.04 | 88,600 | — | — |
| 2022-12-12 | $1.97 | $1.97 | 36,900 | — | — |
| 2022-12-09 | $2.00 | $2.00 | 101,300 | — | — |
| 2022-12-08 | $2.07 | $2.07 | 186,600 | — | — |
| 2022-12-07 | $1.93 | $1.93 | 133,000 | — | — |
| 2022-12-06 | $2.01 | $2.01 | 73,200 | — | — |
| 2022-12-05 | $2.00 | $2.00 | 183,200 | — | — |
| 2022-12-02 | $2.03 | $2.03 | 239,700 | — | — |
| 2022-12-01 | $1.89 | $1.89 | 115,800 | — | — |
| 2022-11-30 | $1.88 | $1.88 | 265,700 | — | — |
| 2022-11-29 | $1.76 | $1.76 | 100,300 | — | — |
| 2022-11-28 | $1.70 | $1.70 | 76,200 | — | — |
| 2022-11-25 | $1.70 | $1.70 | 124,400 | — | — |
| 2022-11-23 | $1.62 | $1.62 | 178,900 | — | — |
| 2022-11-22 | $1.66 | $1.66 | 122,100 | — | — |
| 2022-11-21 | $1.63 | $1.63 | 146,100 | — | — |
| 2022-11-18 | $1.59 | $1.59 | 394,900 | — | — |
| 2022-11-17 | $1.77 | $1.77 | 197,100 | — | — |
| 2022-11-16 | $1.74 | $1.74 | 218,700 | — | — |
| 2022-11-15 | $1.79 | $1.79 | 605,700 | — | — |
| 2022-11-14 | $1.67 | $1.67 | 503,400 | — | — |
| 2022-11-11 | $1.50 | $1.50 | 491,300 | — | — |
| 2022-11-10 | $1.26 | $1.26 | 1,467,600 | — | — |
| 2022-11-09 | $1.08 | $1.08 | 118,500 | — | — |
| 2022-11-08 | $1.07 | $1.07 | 105,300 | — | — |
| 2022-11-07 | $1.12 | $1.12 | 146,300 | — | — |
| 2022-11-04 | $1.11 | $1.11 | 415,900 | — | — |
| 2022-11-03 | $0.99 | $0.99 | 130,400 | — | — |
| 2022-11-02 | $1.00 | $1.00 | 366,700 | — | — |
| 2022-11-01 | $1.00 | $1.00 | 548,900 | — | — |
| 2022-10-31 | $0.99 | $0.99 | 434,800 | — | — |
| 2022-10-28 | $1.07 | $1.07 | 687,500 | — | — |
| 2022-10-27 | $1.26 | $1.26 | 25,700 | — | — |
| 2022-10-26 | $1.29 | $1.29 | 38,600 | — | — |
| 2022-10-25 | $1.25 | $1.25 | 52,100 | — | — |
| 2022-10-24 | $1.20 | $1.20 | 238,400 | — | — |
| 2022-10-21 | $1.30 | $1.30 | 28,000 | — | — |
| 2022-10-20 | $1.29 | $1.29 | 28,900 | — | — |
| 2022-10-19 | $1.27 | $1.27 | 69,500 | — | — |
| 2022-10-18 | $1.31 | $1.31 | 58,900 | — | — |
| 2022-10-17 | $1.28 | $1.28 | 59,500 | — | — |
| 2022-10-14 | $1.26 | $1.26 | 33,400 | — | — |
| 2022-10-13 | $1.29 | $1.29 | 67,500 | — | — |
| 2022-10-12 | $1.25 | $1.25 | 63,600 | — | — |
| 2022-10-11 | $1.23 | $1.23 | 55,600 | — | — |
| 2022-10-10 | $1.25 | $1.25 | 86,500 | — | — |
| 2022-10-07 | $1.30 | $1.30 | 96,300 | — | — |
| 2022-10-06 | $1.36 | $1.36 | 33,100 | — | — |
| 2022-10-05 | $1.38 | $1.38 | 79,500 | — | — |
| 2022-10-04 | $1.41 | $1.41 | 19,400 | — | — |
| 2022-10-03 | $1.38 | $1.38 | 25,100 | — | — |
| 2022-09-30 | $1.39 | $1.39 | 19,600 | — | — |
| 2022-09-29 | $1.37 | $1.37 | 31,200 | — | — |
| 2022-09-28 | $1.43 | $1.43 | 102,400 | — | — |
| 2022-09-27 | $1.40 | $1.40 | 75,500 | — | — |
| 2022-09-26 | $1.42 | $1.42 | 35,400 | — | — |
| 2022-09-23 | $1.43 | $1.43 | 208,900 | — | — |
| 2022-09-22 | $1.45 | $1.45 | 70,100 | — | — |
| 2022-09-21 | $1.51 | $1.51 | 33,000 | — | — |
| 2022-09-20 | $1.51 | $1.51 | 34,600 | — | — |
| 2022-09-19 | $1.54 | $1.54 | 69,200 | — | — |
| 2022-09-16 | $1.55 | $1.55 | 60,800 | — | — |
| 2022-09-15 | $1.62 | $1.62 | 58,400 | — | — |
| 2022-09-14 | $1.61 | $1.61 | 45,900 | — | — |
| 2022-09-13 | $1.61 | $1.61 | 89,500 | — | — |
| 2022-09-12 | $1.66 | $1.66 | 244,100 | — | — |
| 2022-09-09 | $1.57 | $1.57 | 27,800 | — | — |
| 2022-09-08 | $1.54 | $1.54 | 73,000 | — | — |
| 2022-09-07 | $1.49 | $1.49 | 41,800 | — | — |
| 2022-09-06 | $1.47 | $1.47 | 103,600 | — | — |
| 2022-09-02 | $1.56 | $1.56 | 55,600 | — | — |
| 2022-09-01 | $1.57 | $1.57 | 77,800 | — | — |
| 2022-08-31 | $1.61 | $1.61 | 90,700 | — | — |
| 2022-08-30 | $1.58 | $1.58 | 115,900 | — | — |
| 2022-08-29 | $1.57 | $1.57 | 203,700 | — | — |
| 2022-08-26 | $1.43 | $1.43 | 406,400 | — | — |
| 2022-08-25 | $1.45 | $1.45 | 102,700 | — | — |
| 2022-08-24 | $1.39 | $1.39 | 182,800 | — | — |
| 2022-08-23 | $1.35 | $1.35 | 169,500 | — | — |
| 2022-08-22 | $1.41 | $1.41 | 181,600 | — | — |
| 2022-08-19 | $1.49 | $1.49 | 224,800 | — | — |
| 2022-08-18 | $1.62 | $1.62 | 105,600 | — | — |
| 2022-08-17 | $1.69 | $1.69 | 90,700 | — | — |
| 2022-08-16 | $1.71 | $1.71 | 219,900 | — | — |
| 2022-08-15 | $1.76 | $1.76 | 606,100 | — | — |
| 2022-08-12 | $1.62 | $1.62 | 59,900 | — | — |
| 2022-08-11 | $1.62 | $1.62 | 86,700 | — | — |
| 2022-08-10 | $1.60 | $1.60 | 72,100 | — | — |
| 2022-08-09 | $1.58 | $1.58 | 94,000 | — | — |
| 2022-08-08 | $1.65 | $1.65 | 62,000 | — | — |
| 2022-08-05 | $1.66 | $1.66 | 116,200 | — | — |
| 2022-08-04 | $1.72 | $1.72 | 82,500 | — | — |
| 2022-08-03 | $1.66 | $1.66 | 59,300 | — | — |
| 2022-08-02 | $1.61 | $1.61 | 76,200 | — | — |
| 2022-08-01 | $1.58 | $1.58 | 112,800 | — | — |
| 2022-07-29 | $1.69 | $1.69 | 86,100 | — | — |
| 2022-07-28 | $1.69 | $1.69 | 86,700 | — | — |
| 2022-07-27 | $1.70 | $1.70 | 121,500 | — | — |
| 2022-07-26 | $1.66 | $1.66 | 83,300 | — | — |
| 2022-07-25 | $1.60 | $1.60 | 47,900 | — | — |
| 2022-07-22 | $1.59 | $1.59 | 69,700 | — | — |
| 2022-07-21 | $1.66 | $1.66 | 54,900 | — | — |
| 2022-07-20 | $1.67 | $1.67 | 118,500 | — | — |
| 2022-07-19 | $1.56 | $1.56 | 110,600 | — | — |
| 2022-07-18 | $1.55 | $1.55 | 184,100 | — | — |
| 2022-07-15 | $1.61 | $1.61 | 83,700 | — | — |
| 2022-07-14 | $1.61 | $1.61 | 118,300 | — | — |
| 2022-07-13 | $1.66 | $1.66 | 113,500 | — | — |
| 2022-07-12 | $1.73 | $1.73 | 59,800 | — | — |
| 2022-07-11 | $1.68 | $1.68 | 123,300 | — | — |
| 2022-07-08 | $1.74 | $1.74 | 211,400 | — | — |
| 2022-07-07 | $1.72 | $1.72 | 143,300 | — | — |
| 2022-07-06 | $1.63 | $1.63 | 68,500 | — | — |
| 2022-07-05 | $1.67 | $1.67 | 117,000 | — | — |
| 2022-07-01 | $1.62 | $1.62 | 131,700 | — | — |
| 2022-06-30 | $1.58 | $1.58 | 128,700 | — | — |
| 2022-06-29 | $1.65 | $1.65 | 112,800 | — | — |
| 2022-06-28 | $1.56 | $1.56 | 191,200 | — | — |
| 2022-06-27 | $1.60 | $1.60 | 120,900 | — | — |
| 2022-06-24 | $1.54 | $1.54 | 198,500 | — | — |
| 2022-06-23 | $1.46 | $1.46 | 123,600 | — | — |
| 2022-06-22 | $1.42 | $1.42 | 239,600 | — | — |
| 2022-06-21 | $1.33 | $1.33 | 107,900 | — | — |
| 2022-06-17 | $1.32 | $1.32 | 238,300 | — | — |
| 2022-06-16 | $1.30 | $1.30 | 82,100 | — | — |
| 2022-06-15 | $1.37 | $1.37 | 156,000 | — | — |
| 2022-06-14 | $1.28 | $1.28 | 212,400 | — | — |
| 2022-06-13 | $1.23 | $1.23 | 215,400 | — | — |
| 2022-06-10 | $1.28 | $1.28 | 189,100 | — | — |
| 2022-06-09 | $1.31 | $1.31 | 205,700 | — | — |
| 2022-06-08 | $1.33 | $1.33 | 345,600 | — | — |
| 2022-06-07 | $1.28 | $1.28 | 224,200 | — | — |
| 2022-06-06 | $1.29 | $1.29 | 250,300 | — | — |
| 2022-06-03 | $1.26 | $1.26 | 104,100 | — | — |
| 2022-06-02 | $1.27 | $1.27 | 205,200 | — | — |
| 2022-06-01 | $1.20 | $1.20 | 392,000 | — | — |
| 2022-05-31 | $1.26 | $1.26 | 280,900 | — | — |
| 2022-05-27 | $1.25 | $1.25 | 187,600 | — | — |
| 2022-05-26 | $1.20 | $1.20 | 297,300 | — | — |
| 2022-05-25 | $1.13 | $1.13 | 397,600 | — | — |
| 2022-05-24 | $1.22 | $1.22 | 256,700 | — | — |
| 2022-05-23 | $1.32 | $1.32 | 148,200 | — | — |
| 2022-05-20 | $1.37 | $1.37 | 110,000 | — | — |
| 2022-05-19 | $1.37 | $1.37 | 96,400 | — | — |
| 2022-05-18 | $1.33 | $1.33 | 192,200 | — | — |
| 2022-05-17 | $1.40 | $1.40 | 297,000 | — | — |
| 2022-05-16 | $1.24 | $1.24 | 172,400 | — | — |
| 2022-05-13 | $1.23 | $1.23 | 195,200 | — | — |
| 2022-05-12 | $1.13 | $1.13 | 247,600 | — | — |
| 2022-05-11 | $1.12 | $1.12 | 272,000 | — | — |
| 2022-05-10 | $1.20 | $1.20 | 148,500 | — | — |
| 2022-05-09 | $1.21 | $1.21 | 276,500 | — | — |
| 2022-05-06 | $1.29 | $1.29 | 133,000 | — | — |
| 2022-05-05 | $1.34 | $1.34 | 79,000 | — | — |
| 2022-05-04 | $1.42 | $1.42 | 106,100 | — | — |
| 2022-05-03 | $1.38 | $1.38 | 166,200 | — | — |
| 2022-05-02 | $1.41 | $1.41 | 258,700 | — | — |
| 2022-04-29 | $1.39 | $1.39 | 190,600 | — | — |
| 2022-04-28 | $1.35 | $1.35 | 88,200 | — | — |
| 2022-04-27 | $1.34 | $1.34 | 58,100 | — | — |
| 2022-04-26 | $1.35 | $1.35 | 162,800 | — | — |
| 2022-04-25 | $1.45 | $1.45 | 97,600 | — | — |
| 2022-04-22 | $1.44 | $1.44 | 87,700 | — | — |
| 2022-04-21 | $1.45 | $1.45 | 169,500 | — | — |
| 2022-04-20 | $1.54 | $1.54 | 213,500 | — | — |
| 2022-04-19 | $1.61 | $1.61 | 89,700 | — | — |
| 2022-04-18 | $1.62 | $1.62 | 110,300 | — | — |
| 2022-04-14 | $1.67 | $1.67 | 53,700 | — | — |
| 2022-04-13 | $1.69 | $1.69 | 95,400 | — | — |
| 2022-04-12 | $1.69 | $1.69 | 69,700 | — | — |
| 2022-04-11 | $1.68 | $1.68 | 209,000 | — | — |
| 2022-04-08 | $1.80 | $1.80 | 66,000 | — | — |
| 2022-04-07 | $1.84 | $1.84 | 103,800 | — | — |
| 2022-04-06 | $1.85 | $1.85 | 178,100 | — | — |
| 2022-04-05 | $1.91 | $1.91 | 130,400 | — | — |
| 2022-04-04 | $1.94 | $1.94 | 268,700 | — | — |
| 2022-04-01 | $1.81 | $1.81 | 269,900 | — | — |
| 2022-03-31 | $1.76 | $1.76 | 380,300 | — | — |
| 2022-03-30 | $1.75 | $1.75 | 187,500 | — | — |
| 2022-03-29 | $1.68 | $1.68 | 197,200 | — | — |
| 2022-03-28 | $1.67 | $1.67 | 161,400 | — | — |
| 2022-03-25 | $1.69 | $1.69 | 449,400 | — | — |
| 2022-03-24 | $1.84 | $1.84 | 202,700 | — | — |
| 2022-03-23 | $1.82 | $1.82 | 201,100 | — | — |
| 2022-03-22 | $1.78 | $1.78 | 364,600 | — | — |
| 2022-03-21 | $1.72 | $1.72 | 290,500 | — | — |
| 2022-03-18 | $1.63 | $1.63 | 759,600 | — | — |
| 2022-03-17 | $1.48 | $1.48 | 541,400 | — | — |
| 2022-03-16 | $1.59 | $1.59 | 841,400 | — | — |
| 2022-03-15 | $1.22 | $1.22 | 331,700 | — | — |
| 2022-03-14 | $1.16 | $1.16 | 653,500 | — | — |
| 2022-03-11 | $1.31 | $1.31 | 246,200 | — | — |
| 2022-03-10 | $1.41 | $1.41 | 168,800 | — | — |
| 2022-03-09 | $1.51 | $1.51 | 170,000 | — | — |
| 2022-03-08 | $1.43 | $1.43 | 172,000 | — | — |
| 2022-03-07 | $1.43 | $1.43 | 365,000 | — | — |
| 2022-03-04 | $1.48 | $1.48 | 448,800 | — | — |
| 2022-03-03 | $1.63 | $1.63 | 647,300 | — | — |
| 2022-03-02 | $1.71 | $1.71 | 123,600 | — | — |
| 2022-03-01 | $1.71 | $1.71 | 83,400 | — | — |
| 2022-02-28 | $1.71 | $1.71 | 109,700 | — | — |
| 2022-02-25 | $1.72 | $1.72 | 57,400 | — | — |
| 2022-02-24 | $1.73 | $1.73 | 176,700 | — | — |
| 2022-02-23 | $1.66 | $1.66 | 187,700 | — | — |
| 2022-02-22 | $1.76 | $1.76 | 292,400 | — | — |
| 2022-02-18 | $1.74 | $1.74 | 188,800 | — | — |
| 2022-02-17 | $1.83 | $1.83 | 92,800 | — | — |
| 2022-02-16 | $1.86 | $1.86 | 171,600 | — | — |
| 2022-02-15 | $1.82 | $1.82 | 144,700 | — | — |
| 2022-02-14 | $1.76 | $1.76 | 139,800 | — | — |
| 2022-02-11 | $1.78 | $1.78 | 106,800 | — | — |
| 2022-02-10 | $1.82 | $1.82 | 139,700 | — | — |
| 2022-02-09 | $1.84 | $1.84 | 196,200 | — | — |
| 2022-02-08 | $1.75 | $1.75 | 86,900 | — | — |
| 2022-02-07 | $1.74 | $1.74 | 102,700 | — | — |
| 2022-02-04 | $1.72 | $1.72 | 114,200 | — | — |
| 2022-02-03 | $1.68 | $1.68 | 163,600 | — | — |
| 2022-02-02 | $1.77 | $1.77 | 136,400 | — | — |
| 2022-02-01 | $1.80 | $1.80 | 239,200 | — | — |
| 2022-01-31 | $1.81 | $1.81 | 174,300 | — | — |
| 2022-01-28 | $1.69 | $1.69 | 206,400 | — | — |
| 2022-01-27 | $1.66 | $1.66 | 180,600 | — | — |
| 2022-01-26 | $1.72 | $1.72 | 117,400 | — | — |
| 2022-01-25 | $1.76 | $1.76 | 113,700 | — | — |
| 2022-01-24 | $1.77 | $1.77 | 390,200 | — | — |
| 2022-01-21 | $1.81 | $1.81 | 304,200 | — | — |
| 2022-01-20 | $1.88 | $1.88 | 201,000 | — | — |
| 2022-01-19 | $1.86 | $1.86 | 280,200 | — | — |
| 2022-01-18 | $1.84 | $1.84 | 407,100 | — | — |
| 2022-01-14 | $1.92 | $1.92 | 205,100 | — | — |
| 2022-01-13 | $1.88 | $1.88 | 189,100 | — | — |
| 2022-01-12 | $1.95 | $1.95 | 247,500 | — | — |
| 2022-01-11 | $1.94 | $1.94 | 231,500 | — | — |
| 2022-01-10 | $1.87 | $1.87 | 207,600 | — | — |
| 2022-01-07 | $1.89 | $1.89 | 236,800 | — | — |
| 2022-01-06 | $1.88 | $1.88 | 220,200 | — | — |
| 2022-01-05 | $1.86 | $1.86 | 480,200 | — | — |
| 2022-01-04 | $1.95 | $1.95 | 278,900 | — | — |
| 2022-01-03 | $2.05 | $2.05 | 236,200 | — | — |