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
- 2000-08-11 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 | $0.72 | $0.72 | 1,029,700 | — | — |
| 2022-12-29 | $0.68 | $0.68 | 860,100 | — | — |
| 2022-12-28 | $0.65 | $0.65 | 692,300 | — | — |
| 2022-12-27 | $0.71 | $0.71 | 574,400 | — | — |
| 2022-12-23 | $0.76 | $0.76 | 451,400 | — | — |
| 2022-12-22 | $0.77 | $0.77 | 767,800 | — | — |
| 2022-12-21 | $0.82 | $0.82 | 296,800 | — | — |
| 2022-12-20 | $0.84 | $0.84 | 406,200 | — | — |
| 2022-12-19 | $0.80 | $0.80 | 532,600 | — | — |
| 2022-12-16 | $0.81 | $0.81 | 925,000 | — | — |
| 2022-12-15 | $0.84 | $0.84 | 1,036,300 | — | — |
| 2022-12-14 | $0.92 | $0.92 | 581,700 | — | — |
| 2022-12-13 | $0.96 | $0.96 | 494,300 | — | — |
| 2022-12-12 | $0.99 | $0.99 | 1,131,400 | — | — |
| 2022-12-09 | $1.04 | $1.04 | 364,800 | — | — |
| 2022-12-08 | $1.09 | $1.09 | 584,600 | — | — |
| 2022-12-07 | $1.11 | $1.11 | 296,500 | — | — |
| 2022-12-06 | $1.14 | $1.14 | 814,600 | — | — |
| 2022-12-05 | $1.10 | $1.10 | 568,900 | — | — |
| 2022-12-02 | $1.16 | $1.16 | 583,700 | — | — |
| 2022-12-01 | $1.13 | $1.13 | 876,100 | — | — |
| 2022-11-30 | $1.20 | $1.20 | 2,058,200 | — | — |
| 2022-11-29 | $1.03 | $1.03 | 547,300 | — | — |
| 2022-11-28 | $1.01 | $1.01 | 713,300 | — | — |
| 2022-11-25 | $0.98 | $0.98 | 151,700 | — | — |
| 2022-11-23 | $0.96 | $0.96 | 416,500 | — | — |
| 2022-11-22 | $0.92 | $0.92 | 409,700 | — | — |
| 2022-11-21 | $0.89 | $0.89 | 753,700 | — | — |
| 2022-11-18 | $1.02 | $1.02 | 1,029,500 | — | — |
| 2022-11-17 | $1.05 | $1.05 | 1,549,800 | — | — |
| 2022-11-16 | $0.89 | $0.89 | 854,200 | — | — |
| 2022-11-15 | $0.87 | $0.87 | 569,500 | — | — |
| 2022-11-14 | $0.83 | $0.83 | 608,400 | — | — |
| 2022-11-11 | $0.92 | $0.92 | 367,900 | — | — |
| 2022-11-10 | $0.84 | $0.84 | 416,100 | — | — |
| 2022-11-09 | $0.76 | $0.76 | 549,500 | — | — |
| 2022-11-08 | $0.83 | $0.83 | 476,700 | — | — |
| 2022-11-07 | $0.86 | $0.86 | 437,100 | — | — |
| 2022-11-04 | $0.84 | $0.84 | 677,600 | — | — |
| 2022-11-03 | $0.89 | $0.89 | 741,700 | — | — |
| 2022-11-02 | $0.92 | $0.92 | 1,042,500 | — | — |
| 2022-11-01 | $1.04 | $1.04 | 2,243,900 | — | — |
| 2022-10-31 | $0.95 | $0.95 | 914,700 | — | — |
| 2022-10-28 | $0.88 | $0.88 | 618,700 | — | — |
| 2022-10-27 | $0.81 | $0.81 | 206,700 | — | — |
| 2022-10-26 | $0.84 | $0.84 | 609,700 | — | — |
| 2022-10-25 | $0.79 | $0.79 | 534,400 | — | — |
| 2022-10-24 | $0.80 | $0.80 | 618,300 | — | — |
| 2022-10-21 | $0.83 | $0.83 | 543,700 | — | — |
| 2022-10-20 | $0.87 | $0.87 | 1,728,400 | — | — |
| 2022-10-19 | $0.86 | $0.86 | 1,104,500 | — | — |
| 2022-10-18 | $0.89 | $0.89 | 1,333,700 | — | — |
| 2022-10-17 | $0.80 | $0.80 | 668,600 | — | — |
| 2022-10-14 | $0.76 | $0.76 | 706,200 | — | — |
| 2022-10-13 | $0.83 | $0.83 | 1,533,400 | — | — |
| 2022-10-12 | $0.85 | $0.85 | 5,643,300 | — | — |
| 2022-10-11 | $0.66 | $0.66 | 1,198,300 | — | — |
| 2022-10-10 | $0.60 | $0.60 | 732,000 | — | — |
| 2022-10-07 | $0.58 | $0.58 | 2,534,500 | — | — |
| 2022-10-06 | $0.69 | $0.69 | 757,000 | — | — |
| 2022-10-05 | $0.69 | $0.69 | 898,300 | — | — |
| 2022-10-04 | $0.68 | $0.68 | 680,700 | — | — |
| 2022-10-03 | $0.70 | $0.70 | 734,500 | — | — |
| 2022-09-30 | $0.66 | $0.66 | 1,029,500 | — | — |
| 2022-09-29 | $0.67 | $0.67 | 903,600 | — | — |
| 2022-09-28 | $0.78 | $0.78 | 584,800 | — | — |
| 2022-09-27 | $0.77 | $0.77 | 335,000 | — | — |
| 2022-09-26 | $0.75 | $0.75 | 489,200 | — | — |
| 2022-09-23 | $0.77 | $0.77 | 688,000 | — | — |
| 2022-09-22 | $0.80 | $0.80 | 962,900 | — | — |
| 2022-09-21 | $0.89 | $0.89 | 604,300 | — | — |
| 2022-09-20 | $0.91 | $0.91 | 379,800 | — | — |
| 2022-09-19 | $0.95 | $0.95 | 855,400 | — | — |
| 2022-09-16 | $1.00 | $1.00 | 738,400 | — | — |
| 2022-09-15 | $1.05 | $1.05 | 681,600 | — | — |
| 2022-09-14 | $1.05 | $1.05 | 848,500 | — | — |
| 2022-09-13 | $1.02 | $1.02 | 1,172,800 | — | — |
| 2022-09-12 | $1.06 | $1.06 | 2,948,700 | — | — |
| 2022-09-09 | $1.04 | $1.04 | 2,385,800 | — | — |
| 2022-09-08 | $1.02 | $1.02 | 4,433,500 | — | — |
| 2022-09-07 | $1.03 | $1.03 | 3,196,400 | — | — |
| 2022-09-06 | $1.05 | $1.05 | 1,143,900 | — | — |
| 2022-09-02 | $1.14 | $1.14 | 345,900 | — | — |
| 2022-09-01 | $1.15 | $1.15 | 501,200 | — | — |
| 2022-08-31 | $1.17 | $1.17 | 798,600 | — | — |
| 2022-08-30 | $1.18 | $1.18 | 311,100 | — | — |
| 2022-08-29 | $1.21 | $1.21 | 456,900 | — | — |
| 2022-08-26 | $1.23 | $1.23 | 957,400 | — | — |
| 2022-08-25 | $1.28 | $1.28 | 469,800 | — | — |
| 2022-08-24 | $1.29 | $1.29 | 381,100 | — | — |
| 2022-08-23 | $1.27 | $1.27 | 502,900 | — | — |
| 2022-08-22 | $1.27 | $1.27 | 888,200 | — | — |
| 2022-08-19 | $1.37 | $1.37 | 1,054,700 | — | — |
| 2022-08-18 | $1.38 | $1.38 | 2,697,400 | — | — |
| 2022-08-17 | $1.40 | $1.40 | 1,380,600 | — | — |
| 2022-08-16 | $1.45 | $1.45 | 2,900,000 | — | — |
| 2022-08-15 | $1.47 | $1.47 | 4,118,900 | — | — |
| 2022-08-12 | $1.50 | $1.50 | 3,643,000 | — | — |
| 2022-08-11 | $1.46 | $1.46 | 4,278,000 | — | — |
| 2022-08-10 | $1.48 | $1.48 | 1,007,200 | — | — |
| 2022-08-09 | $1.44 | $1.44 | 1,299,400 | — | — |
| 2022-08-08 | $1.48 | $1.48 | 866,700 | — | — |
| 2022-08-05 | $1.46 | $1.46 | 1,677,600 | — | — |
| 2022-08-04 | $1.55 | $1.55 | 1,882,600 | — | — |
| 2022-08-03 | $1.62 | $1.62 | 746,300 | — | — |
| 2022-08-02 | $1.60 | $1.60 | 412,600 | — | — |
| 2022-08-01 | $1.59 | $1.59 | 516,300 | — | — |
| 2022-07-29 | $1.61 | $1.61 | 731,200 | — | — |
| 2022-07-28 | $1.68 | $1.68 | 390,500 | — | — |
| 2022-07-27 | $1.70 | $1.70 | 540,400 | — | — |
| 2022-07-26 | $1.67 | $1.67 | 483,400 | — | — |
| 2022-07-25 | $1.70 | $1.70 | 698,800 | — | — |
| 2022-07-22 | $1.85 | $1.85 | 994,300 | — | — |
| 2022-07-21 | $2.14 | $2.14 | 1,765,500 | — | — |
| 2022-07-20 | $1.93 | $1.93 | 1,222,300 | — | — |
| 2022-07-19 | $1.91 | $1.91 | 557,300 | — | — |
| 2022-07-18 | $1.88 | $1.88 | 381,100 | — | — |
| 2022-07-15 | $1.87 | $1.87 | 535,400 | — | — |
| 2022-07-14 | $1.95 | $1.95 | 443,000 | — | — |
| 2022-07-13 | $1.99 | $1.99 | 995,700 | — | — |
| 2022-07-12 | $1.99 | $1.99 | 879,600 | — | — |
| 2022-07-11 | $2.10 | $2.10 | 1,151,200 | — | — |
| 2022-07-08 | $2.32 | $2.32 | 676,600 | — | — |
| 2022-07-07 | $2.24 | $2.24 | 579,300 | — | — |
| 2022-07-06 | $2.11 | $2.11 | 606,300 | — | — |
| 2022-07-05 | $2.11 | $2.11 | 705,000 | — | — |
| 2022-07-01 | $1.92 | $1.92 | 559,600 | — | — |
| 2022-06-30 | $1.85 | $1.85 | 426,400 | — | — |
| 2022-06-29 | $1.80 | $1.80 | 525,900 | — | — |
| 2022-06-28 | $1.80 | $1.80 | 792,600 | — | — |
| 2022-06-27 | $1.94 | $1.94 | 541,500 | — | — |
| 2022-06-24 | $2.09 | $2.09 | 703,500 | — | — |
| 2022-06-23 | $2.10 | $2.10 | 826,300 | — | — |
| 2022-06-22 | $1.94 | $1.94 | 587,500 | — | — |
| 2022-06-21 | $1.82 | $1.82 | 549,600 | — | — |
| 2022-06-17 | $1.73 | $1.73 | 1,087,600 | — | — |
| 2022-06-16 | $1.68 | $1.68 | 826,500 | — | — |
| 2022-06-15 | $1.67 | $1.67 | 752,600 | — | — |
| 2022-06-14 | $1.57 | $1.57 | 452,400 | — | — |
| 2022-06-13 | $1.62 | $1.62 | 641,200 | — | — |
| 2022-06-10 | $1.67 | $1.67 | 888,100 | — | — |
| 2022-06-09 | $1.84 | $1.84 | 406,000 | — | — |
| 2022-06-08 | $1.87 | $1.87 | 450,100 | — | — |
| 2022-06-07 | $1.88 | $1.88 | 547,700 | — | — |
| 2022-06-06 | $1.77 | $1.77 | 561,900 | — | — |
| 2022-06-03 | $1.81 | $1.81 | 460,000 | — | — |
| 2022-06-02 | $1.89 | $1.89 | 449,600 | — | — |
| 2022-06-01 | $1.80 | $1.80 | 1,007,300 | — | — |
| 2022-05-31 | $1.85 | $1.85 | 4,499,000 | — | — |
| 2022-05-27 | $1.87 | $1.87 | 1,320,000 | — | — |
| 2022-05-26 | $1.70 | $1.70 | 754,500 | — | — |
| 2022-05-25 | $1.73 | $1.73 | 793,200 | — | — |
| 2022-05-24 | $1.73 | $1.73 | 946,800 | — | — |
| 2022-05-23 | $1.87 | $1.87 | 617,500 | — | — |
| 2022-05-20 | $1.87 | $1.87 | 1,138,200 | — | — |
| 2022-05-19 | $1.94 | $1.94 | 898,800 | — | — |
| 2022-05-18 | $1.93 | $1.93 | 1,018,400 | — | — |
| 2022-05-17 | $2.03 | $2.03 | 801,600 | — | — |
| 2022-05-16 | $1.96 | $1.96 | 758,600 | — | — |
| 2022-05-13 | $1.93 | $1.93 | 1,662,100 | — | — |
| 2022-05-12 | $1.88 | $1.88 | 1,495,300 | — | — |
| 2022-05-11 | $1.73 | $1.73 | 1,630,200 | — | — |
| 2022-05-10 | $1.94 | $1.94 | 1,678,800 | — | — |
| 2022-05-09 | $1.90 | $1.90 | 1,212,400 | — | — |
| 2022-05-06 | $2.08 | $2.08 | 885,100 | — | — |
| 2022-05-05 | $2.21 | $2.21 | 762,100 | — | — |
| 2022-05-04 | $2.50 | $2.50 | 1,116,500 | — | — |
| 2022-05-03 | $2.30 | $2.30 | 717,800 | — | — |
| 2022-05-02 | $2.33 | $2.33 | 969,900 | — | — |
| 2022-04-29 | $2.38 | $2.38 | 951,100 | — | — |
| 2022-04-28 | $2.48 | $2.48 | 1,119,500 | — | — |
| 2022-04-27 | $2.31 | $2.31 | 585,700 | — | — |
| 2022-04-26 | $2.31 | $2.31 | 719,900 | — | — |
| 2022-04-25 | $2.48 | $2.48 | 773,500 | — | — |
| 2022-04-22 | $2.42 | $2.42 | 765,400 | — | — |
| 2022-04-21 | $2.40 | $2.40 | 843,100 | — | — |
| 2022-04-20 | $2.53 | $2.53 | 466,900 | — | — |
| 2022-04-19 | $2.61 | $2.61 | 753,300 | — | — |
| 2022-04-18 | $2.57 | $2.57 | 1,055,200 | — | — |
| 2022-04-14 | $2.61 | $2.61 | 788,200 | — | — |
| 2022-04-13 | $2.80 | $2.80 | 800,400 | — | — |
| 2022-04-12 | $2.69 | $2.69 | 728,600 | — | — |
| 2022-04-11 | $2.76 | $2.76 | 940,000 | — | — |
| 2022-04-08 | $2.89 | $2.89 | 732,100 | — | — |
| 2022-04-07 | $3.11 | $3.11 | 726,700 | — | — |
| 2022-04-06 | $3.25 | $3.25 | 811,300 | — | — |
| 2022-04-05 | $3.18 | $3.18 | 650,700 | — | — |
| 2022-04-04 | $3.33 | $3.33 | 646,800 | — | — |
| 2022-04-01 | $3.30 | $3.30 | 573,300 | — | — |
| 2022-03-31 | $3.22 | $3.22 | 882,600 | — | — |
| 2022-03-30 | $3.33 | $3.33 | 996,900 | — | — |
| 2022-03-29 | $3.47 | $3.47 | 1,157,700 | — | — |
| 2022-03-28 | $3.22 | $3.22 | 1,006,900 | — | — |
| 2022-03-25 | $3.26 | $3.26 | 1,021,800 | — | — |
| 2022-03-24 | $3.25 | $3.25 | 784,200 | — | — |
| 2022-03-23 | $3.24 | $3.24 | 494,800 | — | — |
| 2022-03-22 | $3.29 | $3.29 | 721,500 | — | — |
| 2022-03-21 | $3.16 | $3.16 | 599,300 | — | — |
| 2022-03-18 | $3.28 | $3.28 | 710,400 | — | — |
| 2022-03-17 | $3.16 | $3.16 | 665,300 | — | — |
| 2022-03-16 | $3.06 | $3.06 | 1,330,700 | — | — |
| 2022-03-15 | $2.92 | $2.92 | 641,700 | — | — |
| 2022-03-14 | $2.94 | $2.94 | 756,700 | — | — |
| 2022-03-11 | $3.18 | $3.18 | 708,300 | — | — |
| 2022-03-10 | $3.25 | $3.25 | 684,700 | — | — |
| 2022-03-09 | $3.35 | $3.35 | 1,547,500 | — | — |
| 2022-03-08 | $3.03 | $3.03 | 1,220,100 | — | — |
| 2022-03-07 | $2.96 | $2.96 | 983,800 | — | — |
| 2022-03-04 | $2.92 | $2.92 | 1,155,700 | — | — |
| 2022-03-03 | $3.00 | $3.00 | 960,300 | — | — |
| 2022-03-02 | $3.23 | $3.23 | 1,086,200 | — | — |
| 2022-03-01 | $3.17 | $3.17 | 1,041,200 | — | — |
| 2022-02-28 | $3.09 | $3.09 | 1,352,000 | — | — |
| 2022-02-25 | $3.02 | $3.02 | 793,600 | — | — |
| 2022-02-24 | $2.93 | $2.93 | 964,800 | — | — |
| 2022-02-23 | $2.76 | $2.76 | 938,700 | — | — |
| 2022-02-22 | $2.81 | $2.81 | 960,000 | — | — |
| 2022-02-18 | $2.88 | $2.88 | 1,536,600 | — | — |
| 2022-02-17 | $2.89 | $2.89 | 755,000 | — | — |
| 2022-02-16 | $3.10 | $3.10 | 691,000 | — | — |
| 2022-02-15 | $3.22 | $3.22 | 1,712,300 | — | — |
| 2022-02-14 | $3.02 | $3.02 | 959,800 | — | — |
| 2022-02-11 | $3.11 | $3.11 | 1,163,900 | — | — |
| 2022-02-10 | $3.13 | $3.13 | 1,171,700 | — | — |
| 2022-02-09 | $3.29 | $3.29 | 729,600 | — | — |
| 2022-02-08 | $3.16 | $3.16 | 556,900 | — | — |
| 2022-02-07 | $3.19 | $3.19 | 923,500 | — | — |
| 2022-02-04 | $3.15 | $3.15 | 893,700 | — | — |
| 2022-02-03 | $3.12 | $3.12 | 1,477,000 | — | — |
| 2022-02-02 | $3.25 | $3.25 | 940,500 | — | — |
| 2022-02-01 | $3.58 | $3.58 | 1,098,600 | — | — |
| 2022-01-31 | $3.55 | $3.55 | 1,169,200 | — | — |
| 2022-01-28 | $3.36 | $3.36 | 1,204,300 | — | — |
| 2022-01-27 | $3.31 | $3.31 | 885,700 | — | — |
| 2022-01-26 | $3.50 | $3.50 | 971,600 | — | — |
| 2022-01-25 | $3.59 | $3.59 | 1,388,000 | — | — |
| 2022-01-24 | $3.63 | $3.63 | 1,591,000 | — | — |
| 2022-01-21 | $3.66 | $3.66 | 1,387,200 | — | — |
| 2022-01-20 | $3.81 | $3.81 | 1,218,200 | — | — |
| 2022-01-19 | $3.81 | $3.81 | 964,700 | — | — |
| 2022-01-18 | $3.80 | $3.80 | 875,900 | — | — |
| 2022-01-14 | $3.89 | $3.89 | 979,400 | — | — |
| 2022-01-13 | $3.85 | $3.85 | 1,069,400 | — | — |
| 2022-01-12 | $3.99 | $3.99 | 950,300 | — | — |
| 2022-01-11 | $4.27 | $4.27 | 564,900 | — | — |
| 2022-01-10 | $4.23 | $4.23 | 1,217,500 | — | — |
| 2022-01-07 | $4.13 | $4.13 | 604,000 | — | — |
| 2022-01-06 | $4.13 | $4.13 | 855,300 | — | — |
| 2022-01-05 | $4.19 | $4.19 | 895,400 | — | — |
| 2022-01-04 | $4.43 | $4.43 | 693,100 | — | — |
| 2022-01-03 | $4.64 | $4.64 | 1,121,400 | — | — |