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
- 2014-06-19 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 | $2.85 | $2.85 | 13,779,500 | — | — |
| 2022-12-29 | $2.53 | $2.53 | 35,214,900 | — | — |
| 2022-12-28 | $2.51 | $2.51 | 6,603,400 | — | — |
| 2022-12-27 | $2.39 | $2.39 | 10,185,200 | — | — |
| 2022-12-23 | $2.41 | $2.41 | 8,176,700 | — | — |
| 2022-12-22 | $2.33 | $2.33 | 10,401,000 | — | — |
| 2022-12-21 | $2.09 | $2.09 | 7,322,600 | — | — |
| 2022-12-20 | $1.87 | $1.87 | 5,140,400 | — | — |
| 2022-12-19 | $1.76 | $1.76 | 9,303,300 | — | — |
| 2022-12-16 | $1.96 | $1.96 | 8,199,900 | — | — |
| 2022-12-15 | $1.94 | $1.94 | 5,067,000 | — | — |
| 2022-12-14 | $1.97 | $1.97 | 6,228,700 | — | — |
| 2022-12-13 | $1.98 | $1.98 | 5,707,500 | — | — |
| 2022-12-12 | $2.01 | $2.01 | 10,305,600 | — | — |
| 2022-12-09 | $1.78 | $1.78 | 3,447,200 | — | — |
| 2022-12-08 | $1.82 | $1.82 | 3,570,300 | — | — |
| 2022-12-07 | $1.79 | $1.79 | 3,399,400 | — | — |
| 2022-12-06 | $1.83 | $1.83 | 4,179,400 | — | — |
| 2022-12-05 | $1.86 | $1.86 | 5,262,700 | — | — |
| 2022-12-02 | $1.85 | $1.85 | 7,811,900 | — | — |
| 2022-12-01 | $1.75 | $1.75 | 5,713,200 | — | — |
| 2022-11-30 | $1.72 | $1.72 | 4,624,200 | — | — |
| 2022-11-29 | $1.75 | $1.75 | 8,053,400 | — | — |
| 2022-11-28 | $1.77 | $1.77 | 7,603,000 | — | — |
| 2022-11-25 | $1.84 | $1.84 | 6,831,900 | — | — |
| 2022-11-23 | $1.77 | $1.77 | 7,828,800 | — | — |
| 2022-11-22 | $1.85 | $1.85 | 15,239,800 | — | — |
| 2022-11-21 | $2.07 | $2.07 | 24,415,100 | — | — |
| 2022-11-18 | $2.08 | $2.08 | 82,050,600 | — | — |
| 2022-11-17 | $1.72 | $1.72 | 129,644,400 | — | — |
| 2022-11-16 | $1.22 | $1.22 | 3,416,700 | — | — |
| 2022-11-15 | $1.22 | $1.22 | 14,869,600 | — | — |
| 2022-11-14 | $1.26 | $1.26 | 33,979,200 | — | — |
| 2022-11-11 | $1.25 | $1.25 | 6,557,900 | — | — |
| 2022-11-10 | $1.27 | $1.27 | 4,007,600 | — | — |
| 2022-11-09 | $1.23 | $1.23 | 4,451,500 | — | — |
| 2022-11-08 | $1.30 | $1.30 | 3,292,900 | — | — |
| 2022-11-07 | $1.40 | $1.40 | 5,361,100 | — | — |
| 2022-11-04 | $1.48 | $1.48 | 2,806,200 | — | — |
| 2022-11-03 | $1.48 | $1.48 | 2,539,300 | — | — |
| 2022-11-02 | $1.47 | $1.47 | 2,958,200 | — | — |
| 2022-11-01 | $1.57 | $1.57 | 2,349,500 | — | — |
| 2022-10-31 | $1.50 | $1.50 | 3,536,600 | — | — |
| 2022-10-28 | $1.45 | $1.45 | 2,126,500 | — | — |
| 2022-10-27 | $1.38 | $1.38 | 2,227,500 | — | — |
| 2022-10-26 | $1.40 | $1.40 | 2,994,000 | — | — |
| 2022-10-25 | $1.36 | $1.36 | 3,567,300 | — | — |
| 2022-10-24 | $1.43 | $1.43 | 1,623,900 | — | — |
| 2022-10-21 | $1.48 | $1.48 | 2,105,400 | — | — |
| 2022-10-20 | $1.44 | $1.44 | 1,984,000 | — | — |
| 2022-10-19 | $1.41 | $1.41 | 2,724,100 | — | — |
| 2022-10-18 | $1.52 | $1.52 | 1,764,200 | — | — |
| 2022-10-17 | $1.48 | $1.48 | 2,744,800 | — | — |
| 2022-10-14 | $1.38 | $1.38 | 2,032,200 | — | — |
| 2022-10-13 | $1.39 | $1.39 | 1,918,200 | — | — |
| 2022-10-12 | $1.36 | $1.36 | 1,632,000 | — | — |
| 2022-10-11 | $1.41 | $1.41 | 1,863,700 | — | — |
| 2022-10-10 | $1.41 | $1.41 | 3,282,900 | — | — |
| 2022-10-07 | $1.55 | $1.55 | 2,371,200 | — | — |
| 2022-10-06 | $1.61 | $1.61 | 4,746,300 | — | — |
| 2022-10-05 | $1.51 | $1.51 | 4,088,600 | — | — |
| 2022-10-04 | $1.37 | $1.37 | 4,324,300 | — | — |
| 2022-10-03 | $1.34 | $1.34 | 4,858,800 | — | — |
| 2022-09-30 | $1.19 | $1.19 | 3,052,800 | — | — |
| 2022-09-29 | $1.13 | $1.13 | 2,052,000 | — | — |
| 2022-09-28 | $1.18 | $1.18 | 2,990,700 | — | — |
| 2022-09-27 | $1.15 | $1.15 | 1,962,200 | — | — |
| 2022-09-26 | $1.13 | $1.13 | 1,738,600 | — | — |
| 2022-09-23 | $1.13 | $1.13 | 3,525,600 | — | — |
| 2022-09-22 | $1.19 | $1.19 | 2,287,600 | — | — |
| 2022-09-21 | $1.25 | $1.25 | 2,081,100 | — | — |
| 2022-09-20 | $1.28 | $1.28 | 1,487,100 | — | — |
| 2022-09-19 | $1.33 | $1.33 | 1,865,800 | — | — |
| 2022-09-16 | $1.31 | $1.31 | 4,090,500 | — | — |
| 2022-09-15 | $1.37 | $1.37 | 1,609,700 | — | — |
| 2022-09-14 | $1.38 | $1.38 | 3,976,700 | — | — |
| 2022-09-13 | $1.44 | $1.44 | 12,330,400 | — | — |
| 2022-09-12 | $1.33 | $1.33 | 4,304,000 | — | — |
| 2022-09-09 | $1.28 | $1.28 | 5,677,100 | — | — |
| 2022-09-08 | $1.34 | $1.34 | 9,127,900 | — | — |
| 2022-09-07 | $1.20 | $1.20 | 6,054,700 | — | — |
| 2022-09-06 | $1.13 | $1.13 | 5,768,200 | — | — |
| 2022-09-02 | $1.09 | $1.09 | 19,100,300 | — | — |
| 2022-09-01 | $0.98 | $0.98 | 2,172,900 | — | — |
| 2022-08-31 | $0.95 | $0.95 | 860,800 | — | — |
| 2022-08-30 | $0.92 | $0.92 | 3,497,900 | — | — |
| 2022-08-29 | $1.00 | $1.00 | 2,234,400 | — | — |
| 2022-08-26 | $1.01 | $1.01 | 1,544,000 | — | — |
| 2022-08-25 | $1.07 | $1.07 | 8,773,300 | — | — |
| 2022-08-24 | $1.05 | $1.05 | 6,119,700 | — | — |
| 2022-08-23 | $1.00 | $1.00 | 2,233,900 | — | — |
| 2022-08-22 | $1.00 | $1.00 | 2,639,700 | — | — |
| 2022-08-19 | $1.02 | $1.02 | 2,132,500 | — | — |
| 2022-08-18 | $1.06 | $1.06 | 2,241,300 | — | — |
| 2022-08-17 | $1.08 | $1.08 | 6,972,100 | — | — |
| 2022-08-16 | $1.00 | $1.00 | 2,514,700 | — | — |
| 2022-08-15 | $0.97 | $0.97 | 4,090,900 | — | — |
| 2022-08-12 | $0.93 | $0.93 | 1,991,400 | — | — |
| 2022-08-11 | $0.89 | $0.89 | 2,392,700 | — | — |
| 2022-08-10 | $0.91 | $0.91 | 1,563,400 | — | — |
| 2022-08-09 | $0.88 | $0.88 | 1,592,600 | — | — |
| 2022-08-08 | $0.91 | $0.91 | 2,804,700 | — | — |
| 2022-08-05 | $0.85 | $0.85 | 2,427,300 | — | — |
| 2022-08-04 | $0.82 | $0.82 | 2,368,900 | — | — |
| 2022-08-03 | $0.77 | $0.77 | 2,488,700 | — | — |
| 2022-08-02 | $0.69 | $0.69 | 1,423,500 | — | — |
| 2022-08-01 | $0.67 | $0.67 | 985,000 | — | — |
| 2022-07-29 | $0.70 | $0.70 | 734,300 | — | — |
| 2022-07-28 | $0.69 | $0.69 | 1,037,100 | — | — |
| 2022-07-27 | $0.69 | $0.69 | 568,900 | — | — |
| 2022-07-26 | $0.68 | $0.68 | 808,400 | — | — |
| 2022-07-25 | $0.67 | $0.67 | 976,600 | — | — |
| 2022-07-22 | $0.70 | $0.70 | 822,100 | — | — |
| 2022-07-21 | $0.72 | $0.72 | 658,400 | — | — |
| 2022-07-20 | $0.74 | $0.74 | 1,727,800 | — | — |
| 2022-07-19 | $0.70 | $0.70 | 799,000 | — | — |
| 2022-07-18 | $0.68 | $0.68 | 2,020,100 | — | — |
| 2022-07-15 | $0.70 | $0.70 | 3,084,400 | — | — |
| 2022-07-14 | $0.69 | $0.69 | 1,308,100 | — | — |
| 2022-07-13 | $0.74 | $0.74 | 2,423,900 | — | — |
| 2022-07-12 | $0.70 | $0.70 | 2,380,100 | — | — |
| 2022-07-11 | $0.66 | $0.66 | 1,509,400 | — | — |
| 2022-07-08 | $0.70 | $0.70 | 2,396,900 | — | — |
| 2022-07-07 | $0.68 | $0.68 | 2,984,300 | — | — |
| 2022-07-06 | $0.62 | $0.62 | 1,473,800 | — | — |
| 2022-07-05 | $0.61 | $0.61 | 1,627,000 | — | — |
| 2022-07-01 | $0.59 | $0.59 | 1,777,000 | — | — |
| 2022-06-30 | $0.59 | $0.59 | 6,817,300 | — | — |
| 2022-06-29 | $0.58 | $0.58 | 1,022,000 | — | — |
| 2022-06-28 | $0.57 | $0.57 | 1,657,400 | — | — |
| 2022-06-27 | $0.61 | $0.61 | 3,202,700 | — | — |
| 2022-06-24 | $0.59 | $0.59 | 12,876,400 | — | — |
| 2022-06-23 | $0.60 | $0.60 | 7,733,800 | — | — |
| 2022-06-22 | $0.61 | $0.61 | 3,597,100 | — | — |
| 2022-06-21 | $0.58 | $0.58 | 5,820,900 | — | — |
| 2022-06-17 | $0.57 | $0.57 | 4,505,000 | — | — |
| 2022-06-16 | $0.52 | $0.52 | 2,438,900 | — | — |
| 2022-06-15 | $0.55 | $0.55 | 2,615,200 | — | — |
| 2022-06-14 | $0.51 | $0.51 | 2,490,900 | — | — |
| 2022-06-13 | $0.53 | $0.53 | 3,565,900 | — | — |
| 2022-06-10 | $0.61 | $0.61 | 2,820,300 | — | — |
| 2022-06-09 | $0.67 | $0.67 | 1,945,200 | — | — |
| 2022-06-08 | $0.71 | $0.71 | 1,903,800 | — | — |
| 2022-06-07 | $0.70 | $0.70 | 4,092,100 | — | — |
| 2022-06-06 | $0.64 | $0.64 | 2,856,900 | — | — |
| 2022-06-03 | $0.67 | $0.67 | 2,195,900 | — | — |
| 2022-06-02 | $0.64 | $0.64 | 1,160,100 | — | — |
| 2022-06-01 | $0.62 | $0.62 | 1,274,000 | — | — |
| 2022-05-31 | $0.66 | $0.66 | 1,459,900 | — | — |
| 2022-05-27 | $0.66 | $0.66 | 1,676,500 | — | — |
| 2022-05-26 | $0.62 | $0.62 | 2,355,300 | — | — |
| 2022-05-25 | $0.61 | $0.61 | 1,132,600 | — | — |
| 2022-05-24 | $0.60 | $0.60 | 2,031,000 | — | — |
| 2022-05-23 | $0.63 | $0.63 | 1,237,000 | — | — |
| 2022-05-20 | $0.65 | $0.65 | 1,435,600 | — | — |
| 2022-05-19 | $0.68 | $0.68 | 2,033,300 | — | — |
| 2022-05-18 | $0.66 | $0.66 | 1,650,600 | — | — |
| 2022-05-17 | $0.69 | $0.69 | 1,705,100 | — | — |
| 2022-05-16 | $0.65 | $0.65 | 1,948,600 | — | — |
| 2022-05-13 | $0.65 | $0.65 | 2,190,500 | — | — |
| 2022-05-12 | $0.64 | $0.64 | 2,202,800 | — | — |
| 2022-05-11 | $0.58 | $0.58 | 3,896,100 | — | — |
| 2022-05-10 | $0.72 | $0.72 | 1,657,700 | — | — |
| 2022-05-09 | $0.72 | $0.72 | 2,552,700 | — | — |
| 2022-05-06 | $0.81 | $0.81 | 3,295,800 | — | — |
| 2022-05-05 | $0.84 | $0.84 | 2,191,600 | — | — |
| 2022-05-04 | $0.91 | $0.91 | 2,562,000 | — | — |
| 2022-05-03 | $0.89 | $0.89 | 3,224,100 | — | — |
| 2022-05-02 | $0.84 | $0.84 | 2,119,200 | — | — |
| 2022-04-29 | $0.82 | $0.82 | 2,033,900 | — | — |
| 2022-04-28 | $0.85 | $0.85 | 3,097,600 | — | — |
| 2022-04-27 | $0.88 | $0.88 | 3,601,500 | — | — |
| 2022-04-26 | $0.90 | $0.90 | 6,259,500 | — | — |
| 2022-04-25 | $0.99 | $0.99 | 42,626,600 | — | — |
| 2022-04-22 | $0.75 | $0.75 | 887,100 | — | — |
| 2022-04-21 | $0.75 | $0.75 | 1,148,300 | — | — |
| 2022-04-20 | $0.77 | $0.77 | 1,449,000 | — | — |
| 2022-04-19 | $0.79 | $0.79 | 2,054,000 | — | — |
| 2022-04-18 | $0.80 | $0.80 | 2,560,300 | — | — |
| 2022-04-14 | $0.89 | $0.89 | 1,496,800 | — | — |
| 2022-04-13 | $0.90 | $0.90 | 1,756,700 | — | — |
| 2022-04-12 | $0.86 | $0.86 | 2,661,300 | — | — |
| 2022-04-11 | $0.91 | $0.91 | 2,453,400 | — | — |
| 2022-04-08 | $0.96 | $0.96 | 3,944,800 | — | — |
| 2022-04-07 | $1.06 | $1.06 | 2,684,400 | — | — |
| 2022-04-06 | $1.08 | $1.08 | 3,546,100 | — | — |
| 2022-04-05 | $1.11 | $1.11 | 3,594,500 | — | — |
| 2022-04-04 | $1.17 | $1.17 | 11,646,000 | — | — |
| 2022-04-01 | $1.07 | $1.07 | 1,793,700 | — | — |
| 2022-03-31 | $1.07 | $1.07 | 2,117,600 | — | — |
| 2022-03-30 | $1.08 | $1.08 | 7,723,000 | — | — |
| 2022-03-29 | $1.07 | $1.07 | 2,277,900 | — | — |
| 2022-03-28 | $1.06 | $1.06 | 1,822,800 | — | — |
| 2022-03-25 | $1.06 | $1.06 | 2,926,600 | — | — |
| 2022-03-24 | $1.10 | $1.10 | 1,668,300 | — | — |
| 2022-03-23 | $1.11 | $1.11 | 2,641,200 | — | — |
| 2022-03-22 | $1.12 | $1.12 | 2,835,300 | — | — |
| 2022-03-21 | $1.06 | $1.06 | 2,383,100 | — | — |
| 2022-03-18 | $1.08 | $1.08 | 3,539,700 | — | — |
| 2022-03-17 | $1.04 | $1.04 | 3,124,900 | — | — |
| 2022-03-16 | $0.96 | $0.96 | 3,570,100 | — | — |
| 2022-03-15 | $0.92 | $0.92 | 2,208,900 | — | — |
| 2022-03-14 | $0.91 | $0.91 | 1,456,700 | — | — |
| 2022-03-11 | $0.93 | $0.93 | 2,391,900 | — | — |
| 2022-03-10 | $0.94 | $0.94 | 1,357,700 | — | — |
| 2022-03-09 | $0.95 | $0.95 | 2,438,300 | — | — |
| 2022-03-08 | $0.91 | $0.91 | 2,984,200 | — | — |
| 2022-03-07 | $0.97 | $0.97 | 3,785,400 | — | — |
| 2022-03-04 | $0.92 | $0.92 | 4,127,400 | — | — |
| 2022-03-03 | $0.95 | $0.95 | 6,574,200 | — | — |
| 2022-03-02 | $0.85 | $0.85 | 11,820,900 | — | — |
| 2022-03-01 | $0.73 | $0.73 | 3,177,300 | — | — |
| 2022-02-28 | $0.77 | $0.77 | 2,052,900 | — | — |
| 2022-02-25 | $0.79 | $0.79 | 3,181,900 | — | — |
| 2022-02-24 | $0.71 | $0.71 | 2,441,800 | — | — |
| 2022-02-23 | $0.65 | $0.65 | 1,642,500 | — | — |
| 2022-02-22 | $0.68 | $0.68 | 1,464,800 | — | — |
| 2022-02-18 | $0.69 | $0.69 | 1,380,400 | — | — |
| 2022-02-17 | $0.70 | $0.70 | 1,502,000 | — | — |
| 2022-02-16 | $0.74 | $0.74 | 1,444,700 | — | — |
| 2022-02-15 | $0.73 | $0.73 | 2,748,500 | — | — |
| 2022-02-14 | $0.67 | $0.67 | 1,739,900 | — | — |
| 2022-02-11 | $0.68 | $0.68 | 3,202,100 | — | — |
| 2022-02-10 | $0.71 | $0.71 | 6,262,600 | — | — |
| 2022-02-09 | $0.78 | $0.78 | 3,062,000 | — | — |
| 2022-02-08 | $0.79 | $0.79 | 2,609,900 | — | — |
| 2022-02-07 | $0.79 | $0.79 | 1,463,100 | — | — |
| 2022-02-04 | $0.80 | $0.80 | 2,572,800 | — | — |
| 2022-02-03 | $0.77 | $0.77 | 2,225,900 | — | — |
| 2022-02-02 | $0.81 | $0.81 | 1,911,000 | — | — |
| 2022-02-01 | $0.84 | $0.84 | 1,603,100 | — | — |
| 2022-01-31 | $0.83 | $0.83 | 3,153,000 | — | — |
| 2022-01-28 | $0.79 | $0.79 | 1,789,100 | — | — |
| 2022-01-27 | $0.77 | $0.77 | 2,371,500 | — | — |
| 2022-01-26 | $0.80 | $0.80 | 3,116,400 | — | — |
| 2022-01-25 | $0.85 | $0.85 | 2,400,800 | — | — |
| 2022-01-24 | $0.83 | $0.83 | 3,982,300 | — | — |
| 2022-01-21 | $0.84 | $0.84 | 3,094,500 | — | — |
| 2022-01-20 | $0.88 | $0.88 | 2,343,900 | — | — |
| 2022-01-19 | $0.90 | $0.90 | 3,174,800 | — | — |
| 2022-01-18 | $0.89 | $0.89 | 3,248,200 | — | — |
| 2022-01-14 | $0.93 | $0.93 | 2,628,700 | — | — |
| 2022-01-13 | $0.93 | $0.93 | 4,116,500 | — | — |
| 2022-01-12 | $0.95 | $0.95 | 3,610,500 | — | — |
| 2022-01-11 | $1.01 | $1.01 | 1,867,400 | — | — |
| 2022-01-10 | $1.00 | $1.00 | 3,054,700 | — | — |
| 2022-01-07 | $1.00 | $1.00 | 2,374,500 | — | — |
| 2022-01-06 | $1.00 | $1.00 | 4,762,100 | — | — |
| 2022-01-05 | $1.02 | $1.02 | 5,620,800 | — | — |
| 2022-01-04 | $1.10 | $1.10 | 5,626,900 | — | — |
| 2022-01-03 | $1.18 | $1.18 | 6,043,800 | — | — |