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
- 2003-07-15 to 2026-08-27
- 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 | $1.44 | $1.53 | 7,800 | — | — |
| 2022-12-29 | $1.41 | $1.50 | 12,100 | — | — |
| 2022-12-28 | $1.29 | $1.37 | 16,400 | — | — |
| 2022-12-27 | $1.25 | $1.33 | 16,700 | — | — |
| 2022-12-23 | $1.23 | $1.31 | 3,700 | — | — |
| 2022-12-22 | $1.22 | $1.30 | 12,200 | — | — |
| 2022-12-21 | $1.22 | $1.30 | 14,300 | — | — |
| 2022-12-20 | $1.23 | $1.31 | 2,200 | — | — |
| 2022-12-19 | $1.24 | $1.32 | 6,100 | — | — |
| 2022-12-16 | $1.22 | $1.30 | 4,800 | — | — |
| 2022-12-15 | $1.23 | $1.31 | 800 | — | — |
| 2022-12-14 | $1.25 | $1.33 | 12,200 | — | — |
| 2022-12-13 | $1.39 | $1.48 | 4,200 | — | — |
| 2022-12-12 | $1.34 | $1.43 | 62,000 | — | — |
| 2022-12-09 | $1.30 | $1.39 | 10,300 | — | — |
| 2022-12-08 | $1.26 | $1.34 | 1,700 | — | — |
| 2022-12-07 | $1.26 | $1.34 | 12,900 | — | — |
| 2022-12-06 | $1.27 | $1.35 | 6,800 | — | — |
| 2022-12-05 | $1.28 | $1.36 | 22,100 | — | — |
| 2022-12-02 | $1.33 | $1.42 | 3,700 | — | — |
| 2022-12-01 | $1.33 | $1.42 | 4,100 | — | — |
| 2022-11-30 | $1.33 | $1.42 | 400 | — | — |
| 2022-11-29 | $1.36 | $1.45 | 19,100 | — | — |
| 2022-11-28 | $1.34 | $1.43 | 1,500 | — | — |
| 2022-11-25 | $1.35 | $1.44 | 900 | — | — |
| 2022-11-23 | $1.31 | $1.40 | 1,200 | — | — |
| 2022-11-22 | $1.31 | $1.40 | 9,400 | — | — |
| 2022-11-21 | $1.30 | $1.39 | 1,300 | — | — |
| 2022-11-18 | $1.38 | $1.47 | 2,800 | — | — |
| 2022-11-17 | $1.34 | $1.43 | 500 | — | — |
| 2022-11-16 | $1.24 | $1.32 | 2,700 | — | — |
| 2022-11-15 | $1.22 | $1.30 | 3,100 | — | — |
| 2022-11-14 | $1.26 | $1.34 | 4,300 | — | — |
| 2022-11-11 | $1.28 | $1.36 | 18,000 | — | — |
| 2022-11-10 | $1.31 | $1.40 | 700 | — | — |
| 2022-11-09 | $1.35 | $1.44 | 0 | — | — |
| 2022-11-08 | $1.35 | $1.44 | 400 | — | — |
| 2022-11-07 | $1.33 | $1.42 | 600 | — | — |
| 2022-11-04 | $1.33 | $1.42 | 3,100 | — | — |
| 2022-11-03 | $1.30 | $1.39 | 12,200 | — | — |
| 2022-11-02 | $1.28 | $1.36 | 1,200 | — | — |
| 2022-11-01 | $1.28 | $1.36 | 800 | — | — |
| 2022-10-31 | $1.28 | $1.36 | 1,400 | — | — |
| 2022-10-28 | $1.28 | $1.36 | 13,800 | — | — |
| 2022-10-27 | $1.28 | $1.36 | 800 | — | — |
| 2022-10-26 | $1.28 | $1.36 | 800 | — | — |
| 2022-10-25 | $1.28 | $1.36 | 1,200 | — | — |
| 2022-10-24 | $1.27 | $1.35 | 2,000 | — | — |
| 2022-10-21 | $1.30 | $1.39 | 31,200 | — | — |
| 2022-10-20 | $1.30 | $1.39 | 600 | — | — |
| 2022-10-19 | $1.27 | $1.35 | 1,700 | — | — |
| 2022-10-18 | $1.25 | $1.33 | 1,600 | — | — |
| 2022-10-17 | $1.32 | $1.41 | 0 | — | — |
| 2022-10-14 | $1.32 | $1.41 | 1,000 | — | — |
| 2022-10-13 | $1.25 | $1.33 | 400 | — | — |
| 2022-10-12 | $1.23 | $1.31 | 400 | — | — |
| 2022-10-11 | $1.28 | $1.36 | 5,300 | — | — |
| 2022-10-10 | $1.30 | $1.39 | 4,000 | — | — |
| 2022-10-07 | $1.30 | $1.39 | 8,000 | — | — |
| 2022-10-06 | $1.29 | $1.37 | 8,800 | — | — |
| 2022-10-05 | $1.29 | $1.37 | 62,200 | — | — |
| 2022-10-04 | $1.41 | $1.50 | 6,700 | — | — |
| 2022-10-03 | $1.40 | $1.49 | 41,100 | — | — |
| 2022-09-30 | $1.58 | $1.68 | 10,000 | — | — |
| 2022-09-29 | $1.62 | $1.73 | 75,600 | — | — |
| 2022-09-28 | $1.90 | $2.02 | 303,800 | — | — |
| 2022-09-27 | $1.64 | $1.75 | 178,200 | — | — |
| 2022-09-26 | $1.64 | $1.75 | 119,800 | — | — |
| 2022-09-23 | $1.42 | $1.51 | 33,300 | — | — |
| 2022-09-22 | $1.43 | $1.52 | 14,100 | — | — |
| 2022-09-21 | $1.47 | $1.57 | 100 | — | — |
| 2022-09-20 | $1.47 | $1.57 | 2,100 | — | — |
| 2022-09-19 | $1.49 | $1.59 | 5,200 | — | — |
| 2022-09-16 | $1.47 | $1.57 | 2,400 | — | — |
| 2022-09-15 | $1.53 | $1.63 | 2,600 | — | — |
| 2022-09-14 | $1.47 | $1.57 | 3,600 | — | — |
| 2022-09-13 | $1.49 | $1.59 | 17,800 | — | — |
| 2022-09-12 | $1.44 | $1.53 | 4,300 | — | — |
| 2022-09-09 | $1.48 | $1.58 | 3,200 | — | — |
| 2022-09-08 | $1.42 | $1.51 | 400 | — | — |
| 2022-09-07 | $1.50 | $1.60 | 200 | — | — |
| 2022-09-06 | $1.42 | $1.51 | 4,500 | — | — |
| 2022-09-02 | $1.44 | $1.53 | 5,600 | — | — |
| 2022-09-01 | $1.49 | $1.59 | 5,300 | — | — |
| 2022-08-31 | $1.58 | $1.68 | 1,900 | — | — |
| 2022-08-30 | $1.46 | $1.56 | 5,900 | — | — |
| 2022-08-29 | $1.44 | $1.53 | 16,200 | — | — |
| 2022-08-26 | $1.47 | $1.57 | 96,900 | — | — |
| 2022-08-25 | $1.56 | $1.66 | 22,800 | — | — |
| 2022-08-24 | $1.52 | $1.62 | 1,900 | — | — |
| 2022-08-23 | $1.53 | $1.63 | 8,100 | — | — |
| 2022-08-22 | $1.48 | $1.58 | 14,200 | — | — |
| 2022-08-19 | $1.60 | $1.70 | 7,600 | — | — |
| 2022-08-18 | $1.82 | $1.94 | 11,900 | — | — |
| 2022-08-17 | $1.78 | $1.90 | 91,500 | — | — |
| 2022-08-16 | $1.85 | $1.97 | 80,400 | — | — |
| 2022-08-15 | $1.60 | $1.70 | 32,700 | — | — |
| 2022-08-12 | $1.45 | $1.55 | 17,400 | — | — |
| 2022-08-11 | $1.44 | $1.53 | 7,300 | — | — |
| 2022-08-10 | $1.41 | $1.50 | 7,500 | — | — |
| 2022-08-09 | $1.37 | $1.46 | 11,700 | — | — |
| 2022-08-08 | $1.33 | $1.42 | 17,900 | — | — |
| 2022-08-05 | $1.40 | $1.49 | 34,100 | — | — |
| 2022-08-04 | $1.28 | $1.36 | 34,500 | — | — |
| 2022-08-03 | $1.39 | $1.48 | 943,600 | — | — |
| 2022-08-02 | $1.18 | $1.26 | 4,300 | — | — |
| 2022-08-01 | $1.20 | $1.28 | 800 | — | — |
| 2022-07-29 | $1.23 | $1.31 | 900 | — | — |
| 2022-07-28 | $1.17 | $1.25 | 3,700 | — | — |
| 2022-07-27 | $1.23 | $1.31 | 800 | — | — |
| 2022-07-26 | $1.18 | $1.26 | 1,900 | — | — |
| 2022-07-25 | $1.23 | $1.31 | 2,500 | — | — |
| 2022-07-22 | $1.24 | $1.32 | 500 | — | — |
| 2022-07-21 | $1.20 | $1.28 | 1,300 | — | — |
| 2022-07-20 | $1.22 | $1.30 | 2,100 | — | — |
| 2022-07-19 | $1.20 | $1.28 | 600 | — | — |
| 2022-07-18 | $1.19 | $1.27 | 0 | — | — |
| 2022-07-15 | $1.19 | $1.27 | 13,600 | — | — |
| 2022-07-14 | $1.21 | $1.29 | 600 | — | — |
| 2022-07-13 | $1.21 | $1.29 | 600 | — | — |
| 2022-07-12 | $1.21 | $1.29 | 300 | — | — |
| 2022-07-11 | $1.29 | $1.37 | 0 | — | — |
| 2022-07-08 | $1.29 | $1.37 | 900 | — | — |
| 2022-07-07 | $1.26 | $1.34 | 2,500 | — | — |
| 2022-07-06 | $1.21 | $1.29 | 12,900 | — | — |
| 2022-07-05 | $1.16 | $1.24 | 17,500 | — | — |
| 2022-07-01 | $1.24 | $1.32 | 300 | — | — |
| 2022-06-30 | $1.21 | $1.29 | 1,000 | — | — |
| 2022-06-29 | $1.32 | $1.41 | 700 | — | — |
| 2022-06-28 | $1.21 | $1.29 | 500 | — | — |
| 2022-06-27 | $1.21 | $1.29 | 2,100 | — | — |
| 2022-06-24 | $1.21 | $1.29 | 3,900 | — | — |
| 2022-06-23 | $1.24 | $1.32 | 2,800 | — | — |
| 2022-06-22 | $1.24 | $1.32 | 22,400 | — | — |
| 2022-06-21 | $1.21 | $1.29 | 1,700 | — | — |
| 2022-06-17 | $1.20 | $1.28 | 2,200 | — | — |
| 2022-06-16 | $1.20 | $1.28 | 2,500 | — | — |
| 2022-06-15 | $1.24 | $1.32 | 2,600 | — | — |
| 2022-06-14 | $1.24 | $1.32 | 1,200 | — | — |
| 2022-06-13 | $1.22 | $1.30 | 2,100 | — | — |
| 2022-06-10 | $1.25 | $1.33 | 1,900 | — | — |
| 2022-06-09 | $1.25 | $1.33 | 2,600 | — | — |
| 2022-06-08 | $1.24 | $1.32 | 3,600 | — | — |
| 2022-06-07 | $1.24 | $1.32 | 4,300 | — | — |
| 2022-06-06 | $1.29 | $1.37 | 33,700 | — | — |
| 2022-06-03 | $1.28 | $1.36 | 3,100 | — | — |
| 2022-06-02 | $1.28 | $1.36 | 800 | — | — |
| 2022-06-01 | $1.30 | $1.39 | 800 | — | — |
| 2022-05-31 | $1.29 | $1.37 | 1,800 | — | — |
| 2022-05-27 | $1.27 | $1.35 | 3,900 | — | — |
| 2022-05-26 | $1.20 | $1.28 | 1,100 | — | — |
| 2022-05-25 | $1.19 | $1.27 | 700 | — | — |
| 2022-05-24 | $1.20 | $1.28 | 6,800 | — | — |
| 2022-05-23 | $1.25 | $1.33 | 800 | — | — |
| 2022-05-20 | $1.24 | $1.32 | 2,200 | — | — |
| 2022-05-19 | $1.21 | $1.29 | 8,100 | — | — |
| 2022-05-18 | $1.19 | $1.27 | 2,400 | — | — |
| 2022-05-17 | $1.20 | $1.28 | 500 | — | — |
| 2022-05-16 | $1.19 | $1.27 | 5,100 | — | — |
| 2022-05-13 | $1.18 | $1.26 | 20,700 | — | — |
| 2022-05-12 | $1.19 | $1.27 | 34,100 | — | — |
| 2022-05-11 | $1.20 | $1.28 | 17,400 | — | — |
| 2022-05-10 | $1.20 | $1.28 | 10,800 | — | — |
| 2022-05-09 | $1.33 | $1.42 | 8,700 | — | — |
| 2022-05-06 | $1.39 | $1.48 | 2,200 | — | — |
| 2022-05-05 | $1.43 | $1.52 | 4,700 | — | — |
| 2022-05-04 | $1.43 | $1.52 | 11,900 | — | — |
| 2022-05-03 | $1.42 | $1.51 | 16,900 | — | — |
| 2022-05-02 | $1.48 | $1.58 | 6,800 | — | — |
| 2022-04-29 | $1.45 | $1.55 | 6,100 | — | — |
| 2022-04-28 | $1.49 | $1.59 | 9,300 | — | — |
| 2022-04-27 | $1.45 | $1.55 | 9,800 | — | — |
| 2022-04-26 | $1.37 | $1.46 | 3,800 | — | — |
| 2022-04-25 | $1.39 | $1.48 | 24,900 | — | — |
| 2022-04-22 | $1.43 | $1.52 | 12,000 | — | — |
| 2022-04-21 | $1.50 | $1.60 | 3,900 | — | — |
| 2022-04-20 | $1.49 | $1.59 | 8,700 | — | — |
| 2022-04-19 | $1.47 | $1.57 | 8,400 | — | — |
| 2022-04-18 | $1.52 | $1.62 | 23,600 | — | — |
| 2022-04-14 | $1.57 | $1.67 | 16,900 | — | — |
| 2022-04-13 | $1.69 | $1.80 | 13,800 | — | — |
| 2022-04-12 | $1.70 | $1.81 | 14,000 | — | — |
| 2022-04-11 | $1.76 | $1.88 | 12,800 | — | — |
| 2022-04-08 | $1.78 | $1.90 | 2,000 | — | — |
| 2022-04-07 | $1.83 | $1.95 | 4,200 | — | — |
| 2022-04-06 | $1.82 | $1.94 | 5,300 | — | — |
| 2022-04-05 | $1.96 | $2.09 | 2,000 | — | — |
| 2022-04-04 | $1.96 | $2.09 | 80,000 | — | — |
| 2022-04-01 | $1.81 | $1.93 | 8,000 | — | — |
| 2022-03-31 | $1.82 | $1.94 | 2,600 | — | — |
| 2022-03-30 | $1.82 | $1.94 | 2,800 | — | — |
| 2022-03-29 | $1.89 | $2.01 | 4,700 | — | — |
| 2022-03-28 | $1.89 | $2.01 | 17,300 | — | — |
| 2022-03-25 | $1.85 | $1.97 | 10,700 | — | — |
| 2022-03-24 | $1.93 | $2.06 | 32,600 | — | — |
| 2022-03-23 | $1.91 | $2.04 | 76,500 | — | — |
| 2022-03-22 | $1.95 | $2.08 | 73,700 | — | — |
| 2022-03-21 | $1.81 | $1.93 | 3,200 | — | — |
| 2022-03-18 | $1.76 | $1.88 | 22,100 | — | — |
| 2022-03-17 | $1.79 | $1.91 | 11,900 | — | — |
| 2022-03-16 | $1.83 | $1.95 | 26,500 | — | — |
| 2022-03-15 | $1.68 | $1.79 | 8,100 | — | — |
| 2022-03-14 | $1.67 | $1.78 | 13,200 | — | — |
| 2022-03-11 | $1.73 | $1.84 | 18,600 | — | — |
| 2022-03-10 | $1.83 | $1.95 | 17,400 | — | — |
| 2022-03-09 | $1.97 | $2.10 | 63,500 | — | — |
| 2022-03-08 | $2.03 | $2.16 | 808,800 | — | — |
| 2022-03-07 | $1.59 | $1.69 | 152,200 | — | — |
| 2022-03-04 | $1.64 | $1.75 | 800 | — | — |
| 2022-03-03 | $1.64 | $1.75 | 5,500 | — | — |
| 2022-03-02 | $1.66 | $1.77 | 5,600 | — | — |
| 2022-03-01 | $1.70 | $1.81 | 7,600 | — | — |
| 2022-02-28 | $1.75 | $1.86 | 4,600 | — | — |
| 2022-02-25 | $1.73 | $1.84 | 9,600 | — | — |
| 2022-02-24 | $1.65 | $1.76 | 11,000 | — | — |
| 2022-02-23 | $1.66 | $1.77 | 7,400 | — | — |
| 2022-02-22 | $1.65 | $1.76 | 5,500 | — | — |
| 2022-02-18 | $1.70 | $1.81 | 900 | — | — |
| 2022-02-17 | $1.83 | $1.95 | 9,800 | — | — |
| 2022-02-16 | $1.80 | $1.92 | 8,500 | — | — |
| 2022-02-15 | $1.84 | $1.96 | 4,700 | — | — |
| 2022-02-14 | $1.80 | $1.92 | 5,000 | — | — |
| 2022-02-11 | $1.89 | $2.01 | 20,800 | — | — |
| 2022-02-10 | $1.95 | $2.08 | 66,700 | — | — |
| 2022-02-09 | $1.70 | $1.81 | 31,500 | — | — |
| 2022-02-08 | $1.48 | $1.58 | 16,100 | — | — |
| 2022-02-07 | $1.50 | $1.60 | 14,500 | — | — |
| 2022-02-04 | $1.50 | $1.60 | 12,500 | — | — |
| 2022-02-03 | $1.53 | $1.63 | 16,200 | — | — |
| 2022-02-02 | $1.53 | $1.63 | 9,900 | — | — |
| 2022-02-01 | $1.55 | $1.65 | 39,100 | — | — |
| 2022-01-31 | $1.35 | $1.44 | 150,600 | — | — |
| 2022-01-28 | $1.36 | $1.45 | 38,100 | — | — |
| 2022-01-27 | $1.42 | $1.51 | 13,900 | — | — |
| 2022-01-26 | $1.44 | $1.53 | 10,400 | — | — |
| 2022-01-25 | $1.42 | $1.51 | 16,800 | — | — |
| 2022-01-24 | $1.33 | $1.42 | 37,600 | — | — |
| 2022-01-21 | $1.40 | $1.49 | 31,900 | — | — |
| 2022-01-20 | $1.59 | $1.69 | 7,900 | — | — |
| 2022-01-19 | $1.51 | $1.61 | 15,900 | — | — |
| 2022-01-18 | $1.56 | $1.66 | 20,700 | — | — |
| 2022-01-14 | $1.60 | $1.70 | 28,500 | — | — |
| 2022-01-13 | $1.79 | $1.91 | 4,100 | — | — |
| 2022-01-12 | $1.84 | $1.96 | 15,300 | — | — |
| 2022-01-11 | $1.80 | $1.92 | 27,100 | — | — |
| 2022-01-10 | $1.83 | $1.95 | 9,300 | — | — |
| 2022-01-07 | $1.91 | $2.04 | 16,000 | — | — |
| 2022-01-06 | $1.91 | $2.04 | 69,500 | — | — |
| 2022-01-05 | $2.22 | $2.37 | 29,800 | — | — |
| 2022-01-04 | $2.19 | $2.33 | 20,100 | — | — |
| 2022-01-03 | $2.25 | $2.40 | 11,900 | — | — |