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
- 2005-11-14 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 | $1.05 | $3.95 | 1,408,000 | — | — |
| 2022-12-29 | $1.06 | $3.99 | 1,334,400 | — | — |
| 2022-12-28 | $1.01 | $3.80 | 1,265,700 | — | — |
| 2022-12-27 | $1.00 | $3.76 | 1,023,200 | — | — |
| 2022-12-23 | $1.03 | $3.87 | 620,600 | — | — |
| 2022-12-22 | $1.03 | $3.87 | 1,747,900 | — | — |
| 2022-12-21 | $1.04 | $3.91 | 1,036,800 | — | — |
| 2022-12-20 | $1.09 | $4.10 | 1,567,000 | — | — |
| 2022-12-19 | $1.00 | $3.76 | 1,587,100 | — | — |
| 2022-12-16 | $1.02 | $3.84 | 7,099,800 | — | — |
| 2022-12-15 | $1.07 | $4.02 | 2,835,000 | — | — |
| 2022-12-14 | $1.12 | $4.21 | 1,366,300 | — | — |
| 2022-12-13 | $1.11 | $4.17 | 1,626,000 | — | — |
| 2022-12-12 | $1.06 | $3.99 | 976,400 | — | — |
| 2022-12-09 | $1.02 | $3.84 | 1,109,400 | — | — |
| 2022-12-08 | $1.01 | $3.80 | 2,813,900 | — | — |
| 2022-12-07 | $1.02 | $3.84 | 1,121,500 | — | — |
| 2022-12-06 | $1.01 | $3.80 | 1,697,900 | — | — |
| 2022-12-05 | $1.02 | $3.84 | 1,833,800 | — | — |
| 2022-12-02 | $1.09 | $4.10 | 1,526,700 | — | — |
| 2022-12-01 | $1.07 | $4.02 | 2,711,100 | — | — |
| 2022-11-30 | $1.13 | $4.25 | 4,474,600 | — | — |
| 2022-11-29 | $1.02 | $3.84 | 1,226,600 | — | — |
| 2022-11-28 | $1.00 | $3.76 | 924,000 | — | — |
| 2022-11-25 | $1.05 | $3.95 | 499,000 | — | — |
| 2022-11-23 | $1.09 | $4.10 | 1,083,800 | — | — |
| 2022-11-22 | $1.06 | $3.99 | 2,465,500 | — | — |
| 2022-11-21 | $1.09 | $4.10 | 1,164,400 | — | — |
| 2022-11-18 | $1.06 | $3.99 | 3,368,000 | — | — |
| 2022-11-17 | $1.09 | $4.10 | 1,684,900 | — | — |
| 2022-11-16 | $1.21 | $4.55 | 923,300 | — | — |
| 2022-11-15 | $1.33 | $5.00 | 2,753,400 | — | — |
| 2022-11-14 | $1.11 | $4.17 | 2,827,100 | — | — |
| 2022-11-11 | $1.13 | $4.25 | 2,692,900 | — | — |
| 2022-11-10 | $1.15 | $4.32 | 3,704,200 | — | — |
| 2022-11-09 | $0.96 | $3.61 | 3,063,800 | — | — |
| 2022-11-08 | $1.08 | $4.06 | 2,845,500 | — | — |
| 2022-11-07 | $1.21 | $4.55 | 1,828,900 | — | — |
| 2022-11-04 | $1.27 | $4.78 | 1,592,400 | — | — |
| 2022-11-03 | $1.35 | $5.08 | 765,300 | — | — |
| 2022-11-02 | $1.31 | $4.93 | 3,627,400 | — | — |
| 2022-11-01 | $1.39 | $5.23 | 2,881,300 | — | — |
| 2022-10-31 | $1.43 | $5.38 | 6,244,000 | — | — |
| 2022-10-28 | $1.55 | $5.83 | 2,106,100 | — | — |
| 2022-10-27 | $1.55 | $5.83 | 2,456,600 | — | — |
| 2022-10-26 | $1.53 | $5.75 | 1,892,900 | — | — |
| 2022-10-25 | $1.62 | $6.09 | 1,842,400 | — | — |
| 2022-10-24 | $1.62 | $6.09 | 801,900 | — | — |
| 2022-10-21 | $1.67 | $6.28 | 1,038,600 | — | — |
| 2022-10-20 | $1.65 | $6.20 | 1,014,700 | — | — |
| 2022-10-19 | $1.62 | $6.09 | 1,315,200 | — | — |
| 2022-10-18 | $1.72 | $6.47 | 1,540,900 | — | — |
| 2022-10-17 | $1.59 | $5.98 | 1,854,500 | — | — |
| 2022-10-14 | $1.46 | $5.49 | 1,768,600 | — | — |
| 2022-10-13 | $1.58 | $5.94 | 2,559,500 | — | — |
| 2022-10-12 | $1.62 | $6.09 | 1,919,400 | — | — |
| 2022-10-11 | $1.61 | $6.05 | 1,870,400 | — | — |
| 2022-10-10 | $1.60 | $6.02 | 1,809,800 | — | — |
| 2022-10-07 | $1.56 | $5.87 | 2,863,600 | — | — |
| 2022-10-06 | $1.60 | $6.02 | 1,081,200 | — | — |
| 2022-10-05 | $1.63 | $6.13 | 2,508,000 | — | — |
| 2022-10-04 | $1.61 | $6.05 | 1,974,300 | — | — |
| 2022-10-03 | $1.48 | $5.57 | 1,668,700 | — | — |
| 2022-09-30 | $1.37 | $5.15 | 1,607,300 | — | — |
| 2022-09-29 | $1.39 | $5.23 | 1,314,500 | — | — |
| 2022-09-28 | $1.39 | $5.23 | 1,972,400 | — | — |
| 2022-09-27 | $1.36 | $5.11 | 2,511,200 | — | — |
| 2022-09-26 | $1.30 | $4.89 | 1,521,400 | — | — |
| 2022-09-23 | $1.36 | $5.11 | 2,425,200 | — | — |
| 2022-09-22 | $1.42 | $5.34 | 1,767,700 | — | — |
| 2022-09-21 | $1.57 | $5.90 | 2,121,200 | — | — |
| 2022-09-20 | $1.66 | $6.24 | 2,122,300 | — | — |
| 2022-09-19 | $1.72 | $6.47 | 1,357,000 | — | — |
| 2022-09-16 | $1.81 | $6.81 | 7,639,400 | — | — |
| 2022-09-15 | $1.87 | $7.03 | 2,306,800 | — | — |
| 2022-09-14 | $1.83 | $6.88 | 1,563,200 | — | — |
| 2022-09-13 | $1.83 | $6.88 | 1,649,300 | — | — |
| 2022-09-12 | $1.92 | $7.22 | 2,394,000 | — | — |
| 2022-09-09 | $1.74 | $6.54 | 1,462,000 | — | — |
| 2022-09-08 | $1.65 | $6.20 | 2,119,300 | — | — |
| 2022-09-07 | $1.61 | $6.05 | 4,557,600 | — | — |
| 2022-09-06 | $1.54 | $5.79 | 2,693,600 | — | — |
| 2022-09-02 | $1.57 | $5.90 | 1,635,500 | — | — |
| 2022-09-01 | $1.57 | $5.90 | 1,609,400 | — | — |
| 2022-08-31 | $1.60 | $6.02 | 1,585,700 | — | — |
| 2022-08-30 | $1.69 | $6.35 | 3,511,900 | — | — |
| 2022-08-29 | $1.72 | $6.47 | 1,392,200 | — | — |
| 2022-08-26 | $1.70 | $6.39 | 1,808,200 | — | — |
| 2022-08-25 | $1.77 | $6.66 | 1,894,600 | — | — |
| 2022-08-24 | $1.73 | $6.51 | 2,312,300 | — | — |
| 2022-08-23 | $1.65 | $6.20 | 1,692,100 | — | — |
| 2022-08-22 | $1.64 | $6.17 | 1,876,900 | — | — |
| 2022-08-19 | $1.80 | $6.77 | 1,750,900 | — | — |
| 2022-08-18 | $1.88 | $7.07 | 1,614,800 | — | — |
| 2022-08-17 | $1.85 | $6.96 | 4,081,000 | — | — |
| 2022-08-16 | $1.99 | $7.48 | 3,345,200 | — | — |
| 2022-08-15 | $1.79 | $6.73 | 1,660,700 | — | — |
| 2022-08-12 | $1.83 | $6.88 | 3,043,100 | — | — |
| 2022-08-11 | $1.70 | $6.39 | 1,739,200 | — | — |
| 2022-08-10 | $1.60 | $6.02 | 3,311,100 | — | — |
| 2022-08-09 | $1.50 | $5.64 | 3,859,100 | — | — |
| 2022-08-08 | $1.65 | $6.20 | 2,951,000 | — | — |
| 2022-08-05 | $1.52 | $5.72 | 4,191,400 | — | — |
| 2022-08-04 | $1.47 | $5.53 | 3,731,200 | — | — |
| 2022-08-03 | $1.56 | $5.87 | 2,531,400 | — | — |
| 2022-08-02 | $1.47 | $5.53 | 1,178,900 | — | — |
| 2022-08-01 | $1.45 | $5.45 | 1,635,200 | — | — |
| 2022-07-29 | $1.55 | $5.83 | 4,377,900 | — | — |
| 2022-07-28 | $1.45 | $5.45 | 999,200 | — | — |
| 2022-07-27 | $1.43 | $5.38 | 888,300 | — | — |
| 2022-07-26 | $1.32 | $4.96 | 3,566,300 | — | — |
| 2022-07-25 | $1.39 | $5.23 | 1,434,300 | — | — |
| 2022-07-22 | $1.29 | $4.85 | 1,148,100 | — | — |
| 2022-07-21 | $1.35 | $5.08 | 957,800 | — | — |
| 2022-07-20 | $1.44 | $5.41 | 2,661,100 | — | — |
| 2022-07-19 | $1.27 | $4.78 | 1,954,300 | — | — |
| 2022-07-18 | $1.23 | $4.63 | 3,470,200 | — | — |
| 2022-07-15 | $1.06 | $3.99 | 1,831,600 | — | — |
| 2022-07-14 | $1.00 | $3.76 | 2,068,400 | — | — |
| 2022-07-13 | $1.09 | $4.10 | 2,631,500 | — | — |
| 2022-07-12 | $1.07 | $4.02 | 9,849,700 | — | — |
| 2022-07-11 | $1.01 | $3.80 | 2,487,700 | — | — |
| 2022-07-08 | $1.11 | $4.17 | 4,141,600 | — | — |
| 2022-07-07 | $1.27 | $4.78 | 3,196,200 | — | — |
| 2022-07-06 | $1.15 | $4.32 | 2,132,600 | — | — |
| 2022-07-05 | $1.13 | $4.25 | 1,356,300 | — | — |
| 2022-07-01 | $1.10 | $4.14 | 1,848,400 | — | — |
| 2022-06-30 | $1.07 | $4.02 | 2,092,700 | — | — |
| 2022-06-29 | $1.11 | $4.17 | 1,258,100 | — | — |
| 2022-06-28 | $1.13 | $4.25 | 2,349,400 | — | — |
| 2022-06-27 | $1.17 | $4.40 | 2,198,300 | — | — |
| 2022-06-24 | $1.24 | $4.66 | 4,821,900 | — | — |
| 2022-06-23 | $1.16 | $4.36 | 3,679,500 | — | — |
| 2022-06-22 | $1.19 | $4.47 | 3,064,900 | — | — |
| 2022-06-21 | $1.24 | $4.66 | 2,486,200 | — | — |
| 2022-06-17 | $1.38 | $5.19 | 11,278,200 | — | — |
| 2022-06-16 | $1.09 | $4.10 | 3,160,800 | — | — |
| 2022-06-15 | $1.21 | $4.55 | 1,939,600 | — | — |
| 2022-06-14 | $1.17 | $4.40 | 1,978,800 | — | — |
| 2022-06-13 | $1.16 | $4.36 | 2,095,400 | — | — |
| 2022-06-10 | $1.32 | $4.96 | 3,317,600 | — | — |
| 2022-06-09 | $1.45 | $5.45 | 1,867,100 | — | — |
| 2022-06-08 | $1.46 | $5.49 | 1,766,600 | — | — |
| 2022-06-07 | $1.49 | $5.60 | 2,063,700 | — | — |
| 2022-06-06 | $1.53 | $5.75 | 2,456,200 | — | — |
| 2022-06-03 | $1.47 | $5.53 | 2,092,400 | — | — |
| 2022-06-02 | $1.59 | $5.98 | 1,581,600 | — | — |
| 2022-06-01 | $1.55 | $5.83 | 2,179,100 | — | — |
| 2022-05-31 | $1.58 | $5.94 | 2,916,700 | — | — |
| 2022-05-27 | $1.65 | $6.20 | 2,273,500 | — | — |
| 2022-05-26 | $1.57 | $5.90 | 2,865,700 | — | — |
| 2022-05-25 | $1.50 | $5.64 | 3,440,200 | — | — |
| 2022-05-24 | $1.45 | $5.45 | 5,159,100 | — | — |
| 2022-05-23 | $1.69 | $6.35 | 2,122,900 | — | — |
| 2022-05-20 | $1.70 | $6.39 | 3,047,600 | — | — |
| 2022-05-19 | $1.73 | $6.51 | 4,087,700 | — | — |
| 2022-05-18 | $1.86 | $6.99 | 3,030,800 | — | — |
| 2022-05-17 | $1.98 | $7.45 | 3,131,800 | — | — |
| 2022-05-16 | $1.83 | $6.88 | 2,405,000 | — | — |
| 2022-05-13 | $1.88 | $7.07 | 5,629,800 | — | — |
| 2022-05-12 | $1.75 | $6.58 | 10,053,400 | — | — |
| 2022-05-11 | $1.83 | $6.88 | 4,467,500 | — | — |
| 2022-05-10 | $1.94 | $7.29 | 5,289,400 | — | — |
| 2022-05-09 | $2.14 | $8.05 | 5,736,500 | — | — |
| 2022-05-06 | $2.44 | $9.18 | 2,553,000 | — | — |
| 2022-05-05 | $2.48 | $9.33 | 4,018,700 | — | — |
| 2022-05-04 | $2.59 | $9.74 | 3,252,400 | — | — |
| 2022-05-03 | $2.54 | $9.55 | 6,038,600 | — | — |
| 2022-05-02 | $2.39 | $8.99 | 6,589,400 | — | — |
| 2022-04-29 | $2.46 | $9.25 | 4,094,600 | — | — |
| 2022-04-28 | $2.75 | $10.34 | 2,245,400 | — | — |
| 2022-04-27 | $2.84 | $10.68 | 2,127,400 | — | — |
| 2022-04-26 | $2.84 | $10.68 | 2,199,400 | — | — |
| 2022-04-25 | $2.98 | $11.21 | 1,797,300 | — | — |
| 2022-04-22 | $2.98 | $11.21 | 3,539,600 | — | — |
| 2022-04-21 | $3.15 | $11.84 | 2,205,700 | — | — |
| 2022-04-20 | $3.22 | $12.11 | 3,587,300 | — | — |
| 2022-04-19 | $3.24 | $12.18 | 1,429,200 | — | — |
| 2022-04-18 | $3.20 | $12.03 | 3,164,500 | — | — |
| 2022-04-14 | $3.20 | $12.03 | 1,417,100 | — | — |
| 2022-04-13 | $3.21 | $12.07 | 1,320,800 | — | — |
| 2022-04-12 | $3.08 | $11.58 | 1,272,600 | — | — |
| 2022-04-11 | $3.10 | $11.66 | 1,533,600 | — | — |
| 2022-04-08 | $3.18 | $11.96 | 2,087,900 | — | — |
| 2022-04-07 | $3.25 | $12.22 | 5,411,300 | — | — |
| 2022-04-06 | $3.20 | $12.03 | 1,816,200 | — | — |
| 2022-04-05 | $3.36 | $12.63 | 2,128,400 | — | — |
| 2022-04-04 | $3.47 | $13.05 | 1,308,800 | — | — |
| 2022-04-01 | $3.48 | $13.09 | 1,086,500 | — | — |
| 2022-03-31 | $3.46 | $13.01 | 1,983,700 | — | — |
| 2022-03-30 | $3.53 | $13.27 | 2,001,200 | — | — |
| 2022-03-29 | $3.73 | $14.03 | 1,398,000 | — | — |
| 2022-03-28 | $3.68 | $13.84 | 1,426,200 | — | — |
| 2022-03-25 | $3.67 | $13.80 | 1,556,100 | — | — |
| 2022-03-24 | $3.70 | $13.91 | 1,196,800 | — | — |
| 2022-03-23 | $3.74 | $14.06 | 2,820,000 | — | — |
| 2022-03-22 | $3.75 | $14.10 | 2,657,800 | — | — |
| 2022-03-21 | $3.56 | $13.39 | 1,966,500 | — | — |
| 2022-03-18 | $3.71 | $13.95 | 8,302,800 | — | — |
| 2022-03-17 | $3.65 | $13.72 | 1,595,300 | — | — |
| 2022-03-16 | $3.69 | $13.88 | 3,700,000 | — | — |
| 2022-03-15 | $3.56 | $13.39 | 1,522,000 | — | — |
| 2022-03-14 | $3.50 | $13.16 | 1,939,400 | — | — |
| 2022-03-11 | $3.64 | $13.69 | 2,008,400 | — | — |
| 2022-03-10 | $3.69 | $13.88 | 3,788,500 | — | — |
| 2022-03-09 | $3.55 | $13.35 | 1,790,400 | — | — |
| 2022-03-08 | $3.43 | $12.90 | 3,952,500 | — | — |
| 2022-03-07 | $3.36 | $12.63 | 1,661,500 | — | — |
| 2022-03-04 | $3.52 | $13.24 | 2,611,700 | — | — |
| 2022-03-03 | $3.66 | $13.76 | 2,700,900 | — | — |
| 2022-03-02 | $3.77 | $14.18 | 6,283,800 | — | — |
| 2022-03-01 | $3.77 | $14.18 | 7,685,800 | — | — |
| 2022-02-28 | $3.74 | $14.06 | 9,026,500 | — | — |
| 2022-02-25 | $3.72 | $13.99 | 8,895,500 | — | — |
| 2022-02-24 | $4.01 | $15.08 | 8,389,700 | — | — |
| 2022-02-23 | $3.65 | $13.72 | 3,060,000 | — | — |
| 2022-02-22 | $3.73 | $14.03 | 5,960,800 | — | — |
| 2022-02-18 | $3.75 | $14.10 | 4,925,700 | — | — |
| 2022-02-17 | $3.63 | $13.65 | 2,905,400 | — | — |
| 2022-02-16 | $3.66 | $13.76 | 5,488,600 | — | — |
| 2022-02-15 | $3.50 | $13.16 | 4,962,200 | — | — |
| 2022-02-14 | $3.24 | $12.18 | 988,200 | — | — |
| 2022-02-11 | $3.36 | $12.63 | 2,692,400 | — | — |
| 2022-02-10 | $3.39 | $12.75 | 3,422,100 | — | — |
| 2022-02-09 | $3.32 | $12.48 | 2,145,200 | — | — |
| 2022-02-08 | $3.10 | $11.66 | 1,207,200 | — | — |
| 2022-02-07 | $2.94 | $11.06 | 3,101,400 | — | — |
| 2022-02-04 | $2.92 | $10.98 | 1,543,800 | — | — |
| 2022-02-03 | $2.85 | $10.72 | 1,508,400 | — | — |
| 2022-02-02 | $2.94 | $11.06 | 1,744,700 | — | — |
| 2022-02-01 | $3.08 | $11.58 | 2,632,900 | — | — |
| 2022-01-31 | $3.06 | $11.51 | 2,168,000 | — | — |
| 2022-01-28 | $2.99 | $11.24 | 3,192,600 | — | — |
| 2022-01-27 | $2.75 | $10.34 | 2,242,300 | — | — |
| 2022-01-26 | $2.90 | $10.90 | 1,724,700 | — | — |
| 2022-01-25 | $2.97 | $11.17 | 2,493,900 | — | — |
| 2022-01-24 | $3.09 | $11.62 | 2,572,500 | — | — |
| 2022-01-21 | $3.08 | $11.58 | 2,602,200 | — | — |
| 2022-01-20 | $3.09 | $11.62 | 1,121,000 | — | — |
| 2022-01-19 | $3.12 | $11.73 | 1,543,600 | — | — |
| 2022-01-18 | $3.18 | $11.96 | 1,493,600 | — | — |
| 2022-01-14 | $3.26 | $12.26 | 974,800 | — | — |
| 2022-01-13 | $3.29 | $12.37 | 1,022,100 | — | — |
| 2022-01-12 | $3.29 | $12.37 | 1,625,400 | — | — |
| 2022-01-11 | $3.30 | $12.41 | 1,065,800 | — | — |
| 2022-01-10 | $3.26 | $12.26 | 1,975,000 | — | — |
| 2022-01-07 | $3.20 | $12.03 | 1,541,200 | — | — |
| 2022-01-06 | $3.07 | $11.54 | 1,553,500 | — | — |
| 2022-01-05 | $3.14 | $11.81 | 3,130,800 | — | — |
| 2022-01-04 | $3.37 | $12.67 | 1,157,200 | — | — |
| 2022-01-03 | $3.39 | $12.75 | 3,447,000 | — | — |