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
- 1996-11-18 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 | $1.56 | $7.82 | 3,297,580 | — | — |
| 2022-12-29 | $1.60 | $7.84 | 10,403,640 | — | — |
| 2022-12-28 | $1.62 | $7.96 | 6,391,840 | — | — |
| 2022-12-27 | $1.55 | $7.62 | 3,950,960 | — | — |
| 2022-12-23 | $1.64 | $8.03 | 6,703,450 | — | — |
| 2022-12-22 | $1.62 | $7.79 | 6,051,760 | — | — |
| 2022-12-21 | $1.60 | $7.72 | 5,803,590 | — | — |
| 2022-12-20 | $1.61 | $7.75 | 6,725,940 | — | — |
| 2022-12-19 | $1.52 | $7.31 | 5,656,300 | — | — |
| 2022-12-16 | $1.57 | $7.57 | 11,959,610 | — | — |
| 2022-12-15 | $1.51 | $7.27 | 7,192,250 | — | — |
| 2022-12-14 | $1.52 | $7.31 | 8,048,300 | — | — |
| 2022-12-13 | $1.49 | $7.20 | 11,489,400 | — | — |
| 2022-12-12 | $1.51 | $7.27 | 7,659,210 | — | — |
| 2022-12-09 | $1.61 | $7.75 | 6,073,600 | — | — |
| 2022-12-08 | $1.58 | $7.64 | 8,677,110 | — | — |
| 2022-12-07 | $1.64 | $7.90 | 10,255,050 | — | — |
| 2022-12-06 | $1.61 | $7.75 | 7,005,960 | — | — |
| 2022-12-05 | $1.58 | $7.60 | 5,408,000 | — | — |
| 2022-12-02 | $1.66 | $8.01 | 5,108,870 | — | — |
| 2022-12-01 | $1.66 | $8.01 | 7,650,630 | — | — |
| 2022-11-30 | $1.68 | $8.12 | 9,750,390 | — | — |
| 2022-11-29 | $1.65 | $7.94 | 6,209,970 | — | — |
| 2022-11-28 | $1.58 | $7.64 | 6,716,710 | — | — |
| 2022-11-25 | $1.58 | $7.60 | 4,911,400 | — | — |
| 2022-11-23 | $1.56 | $7.53 | 7,152,210 | — | — |
| 2022-11-22 | $1.58 | $7.60 | 10,294,050 | — | — |
| 2022-11-21 | $1.60 | $7.72 | 14,270,230 | — | — |
| 2022-11-18 | $1.48 | $7.12 | 7,667,790 | — | — |
| 2022-11-17 | $1.44 | $6.94 | 17,522,180 | — | — |
| 2022-11-16 | $1.49 | $7.20 | 10,379,590 | — | — |
| 2022-11-15 | $1.54 | $7.42 | 4,071,860 | — | — |
| 2022-11-14 | $1.54 | $7.42 | 10,864,230 | — | — |
| 2022-11-11 | $1.55 | $7.46 | 16,777,410 | — | — |
| 2022-11-10 | $1.51 | $7.27 | 18,957,120 | — | — |
| 2022-11-09 | $1.66 | $8.01 | 8,759,270 | — | — |
| 2022-11-08 | $1.73 | $8.35 | 8,696,740 | — | — |
| 2022-11-07 | $1.70 | $8.20 | 11,031,020 | — | — |
| 2022-11-04 | $1.80 | $8.68 | 9,277,190 | — | — |
| 2022-11-03 | $1.76 | $8.49 | 15,200,640 | — | — |
| 2022-11-02 | $1.68 | $8.09 | 6,585,410 | — | — |
| 2022-11-01 | $1.75 | $8.46 | 15,978,040 | — | — |
| 2022-10-31 | $1.68 | $8.12 | 13,916,630 | — | — |
| 2022-10-28 | $1.65 | $7.94 | 7,255,300 | — | — |
| 2022-10-27 | $1.63 | $7.86 | 11,770,070 | — | — |
| 2022-10-26 | $1.55 | $7.46 | 11,171,810 | — | — |
| 2022-10-25 | $1.64 | $7.90 | 11,235,510 | — | — |
| 2022-10-24 | $1.68 | $8.09 | 12,115,350 | — | — |
| 2022-10-21 | $1.69 | $8.16 | 97,099,080 | — | — |
| 2022-10-20 | $1.69 | $8.16 | 23,216,570 | — | — |
| 2022-10-19 | $1.63 | $7.86 | 17,166,500 | — | — |
| 2022-10-18 | $1.67 | $8.05 | 27,542,840 | — | — |
| 2022-10-17 | $1.56 | $7.53 | 21,574,020 | — | — |
| 2022-10-14 | $1.48 | $7.12 | 10,561,200 | — | — |
| 2022-10-13 | $1.55 | $7.49 | 11,231,350 | — | — |
| 2022-10-12 | $1.49 | $7.20 | 6,320,080 | — | — |
| 2022-10-11 | $1.55 | $7.46 | 9,870,770 | — | — |
| 2022-10-10 | $1.61 | $7.75 | 8,978,450 | — | — |
| 2022-10-07 | $1.61 | $7.75 | 8,271,380 | — | — |
| 2022-10-06 | $1.65 | $7.97 | 6,806,150 | — | — |
| 2022-10-05 | $1.66 | $8.01 | 5,828,030 | — | — |
| 2022-10-04 | $1.72 | $8.31 | 14,929,980 | — | — |
| 2022-10-03 | $1.80 | $8.68 | 11,855,870 | — | — |
| 2022-09-30 | $1.55 | $7.49 | 9,182,680 | — | — |
| 2022-09-29 | $1.55 | $7.30 | 7,147,140 | — | — |
| 2022-09-28 | $1.59 | $7.52 | 9,861,280 | — | — |
| 2022-09-27 | $1.60 | $7.56 | 14,298,440 | — | — |
| 2022-09-26 | $1.65 | $7.78 | 11,514,100 | — | — |
| 2022-09-23 | $1.75 | $8.28 | 11,242,400 | — | — |
| 2022-09-22 | $1.82 | $8.61 | 7,643,480 | — | — |
| 2022-09-21 | $1.75 | $8.28 | 5,097,950 | — | — |
| 2022-09-20 | $1.78 | $8.39 | 5,188,690 | — | — |
| 2022-09-19 | $1.78 | $8.43 | 7,817,160 | — | — |
| 2022-09-16 | $1.69 | $7.99 | 7,537,400 | — | — |
| 2022-09-15 | $1.72 | $8.10 | 9,113,520 | — | — |
| 2022-09-14 | $1.76 | $8.32 | 4,590,690 | — | — |
| 2022-09-13 | $1.77 | $8.36 | 6,355,960 | — | — |
| 2022-09-12 | $1.86 | $8.79 | 4,466,410 | — | — |
| 2022-09-09 | $1.85 | $8.72 | 7,697,560 | — | — |
| 2022-09-08 | $1.83 | $8.65 | 6,690,970 | — | — |
| 2022-09-07 | $1.84 | $8.68 | 4,126,200 | — | — |
| 2022-09-06 | $1.78 | $8.39 | 4,147,390 | — | — |
| 2022-09-02 | $1.82 | $8.61 | 5,834,660 | — | — |
| 2022-09-01 | $1.80 | $8.50 | 7,464,340 | — | — |
| 2022-08-31 | $1.82 | $8.58 | 4,970,030 | — | — |
| 2022-08-30 | $1.83 | $8.65 | 3,292,510 | — | — |
| 2022-08-29 | $1.90 | $8.97 | 4,105,140 | — | — |
| 2022-08-26 | $1.90 | $8.97 | 2,753,010 | — | — |
| 2022-08-25 | $1.92 | $9.08 | 5,941,520 | — | — |
| 2022-08-24 | $1.97 | $9.30 | 4,487,860 | — | — |
| 2022-08-23 | $1.98 | $9.37 | 5,510,570 | — | — |
| 2022-08-22 | $1.94 | $9.16 | 3,947,970 | — | — |
| 2022-08-19 | $1.93 | $9.12 | 5,241,600 | — | — |
| 2022-08-18 | $1.94 | $9.16 | 6,016,140 | — | — |
| 2022-08-17 | $1.98 | $9.34 | 8,027,760 | — | — |
| 2022-08-16 | $1.89 | $8.94 | 3,083,080 | — | — |
| 2022-08-15 | $1.90 | $8.97 | 4,676,880 | — | — |
| 2022-08-12 | $1.91 | $9.01 | 4,334,980 | — | — |
| 2022-08-11 | $1.86 | $8.79 | 5,908,760 | — | — |
| 2022-08-10 | $1.88 | $8.90 | 5,801,120 | — | — |
| 2022-08-09 | $1.85 | $8.76 | 2,766,140 | — | — |
| 2022-08-08 | $1.84 | $8.68 | 7,096,310 | — | — |
| 2022-08-05 | $1.78 | $8.39 | 2,813,070 | — | — |
| 2022-08-04 | $1.75 | $8.25 | 2,435,420 | — | — |
| 2022-08-03 | $1.69 | $7.99 | 3,714,880 | — | — |
| 2022-08-02 | $1.68 | $7.92 | 4,206,670 | — | — |
| 2022-08-01 | $1.68 | $7.92 | 2,999,880 | — | — |
| 2022-07-29 | $1.71 | $8.07 | 2,864,550 | — | — |
| 2022-07-28 | $1.71 | $8.07 | 5,237,180 | — | — |
| 2022-07-27 | $1.69 | $7.99 | 6,970,080 | — | — |
| 2022-07-26 | $1.57 | $7.41 | 3,414,320 | — | — |
| 2022-07-25 | $1.58 | $7.45 | 4,305,080 | — | — |
| 2022-07-22 | $1.51 | $7.12 | 4,960,540 | — | — |
| 2022-07-21 | $1.50 | $7.09 | 4,656,080 | — | — |
| 2022-07-20 | $1.49 | $7.05 | 5,126,680 | — | — |
| 2022-07-19 | $1.52 | $7.16 | 5,091,450 | — | — |
| 2022-07-18 | $1.50 | $7.09 | 7,359,820 | — | — |
| 2022-07-15 | $1.51 | $7.12 | 10,213,970 | — | — |
| 2022-07-14 | $1.51 | $7.12 | 4,794,010 | — | — |
| 2022-07-13 | $1.52 | $7.16 | 6,612,580 | — | — |
| 2022-07-12 | $1.48 | $7.01 | 5,675,410 | — | — |
| 2022-07-11 | $1.51 | $7.12 | 5,016,570 | — | — |
| 2022-07-08 | $1.53 | $7.23 | 5,834,400 | — | — |
| 2022-07-07 | $1.51 | $7.12 | 7,880,600 | — | — |
| 2022-07-06 | $1.47 | $6.94 | 5,525,520 | — | — |
| 2022-07-05 | $1.48 | $6.98 | 11,356,410 | — | — |
| 2022-07-01 | $1.56 | $7.38 | 8,352,760 | — | — |
| 2022-06-30 | $1.55 | $7.34 | 7,203,430 | — | — |
| 2022-06-29 | $1.58 | $7.45 | 7,041,060 | — | — |
| 2022-06-28 | $1.58 | $7.45 | 5,796,050 | — | — |
| 2022-06-27 | $1.61 | $7.59 | 8,404,240 | — | — |
| 2022-06-24 | $1.58 | $7.37 | 4,844,450 | — | — |
| 2022-06-23 | $1.60 | $7.44 | 5,480,800 | — | — |
| 2022-06-22 | $1.62 | $7.55 | 5,171,270 | — | — |
| 2022-06-21 | $1.62 | $7.55 | 7,179,900 | — | — |
| 2022-06-17 | $1.62 | $7.52 | 10,594,480 | — | — |
| 2022-06-16 | $1.65 | $7.69 | 6,896,370 | — | — |
| 2022-06-15 | $1.70 | $7.91 | 10,382,970 | — | — |
| 2022-06-14 | $1.63 | $7.59 | 7,394,530 | — | — |
| 2022-06-13 | $1.62 | $7.52 | 9,969,180 | — | — |
| 2022-06-10 | $1.70 | $7.91 | 4,023,370 | — | — |
| 2022-06-09 | $1.75 | $8.16 | 7,822,620 | — | — |
| 2022-06-08 | $1.78 | $8.27 | 6,470,360 | — | — |
| 2022-06-07 | $1.78 | $8.30 | 6,309,290 | — | — |
| 2022-06-06 | $1.85 | $8.59 | 4,641,650 | — | — |
| 2022-06-03 | $1.88 | $8.73 | 3,317,990 | — | — |
| 2022-06-02 | $1.89 | $8.80 | 4,495,270 | — | — |
| 2022-06-01 | $1.87 | $8.70 | 5,475,470 | — | — |
| 2022-05-31 | $1.90 | $8.84 | 6,603,350 | — | — |
| 2022-05-27 | $1.89 | $8.80 | 7,594,730 | — | — |
| 2022-05-26 | $1.93 | $8.98 | 11,316,890 | — | — |
| 2022-05-25 | $1.95 | $9.05 | 8,170,240 | — | — |
| 2022-05-24 | $1.91 | $8.88 | 9,211,540 | — | — |
| 2022-05-23 | $1.88 | $8.73 | 5,925,010 | — | — |
| 2022-05-20 | $1.82 | $8.45 | 6,034,600 | — | — |
| 2022-05-19 | $1.75 | $8.16 | 9,790,560 | — | — |
| 2022-05-18 | $2.21 | $10.27 | 9,658,610 | — | — |
| 2022-05-17 | $2.23 | $10.38 | 6,508,320 | — | — |
| 2022-05-16 | $2.09 | $9.73 | 6,563,570 | — | — |
| 2022-05-13 | $2.04 | $9.48 | 7,161,440 | — | — |
| 2022-05-12 | $1.95 | $9.05 | 8,558,420 | — | — |
| 2022-05-11 | $1.95 | $9.09 | 8,010,080 | — | — |
| 2022-05-10 | $1.92 | $8.95 | 6,042,920 | — | — |
| 2022-05-09 | $1.90 | $8.84 | 6,173,180 | — | — |
| 2022-05-06 | $1.95 | $9.05 | 6,907,290 | — | — |
| 2022-05-05 | $2.00 | $9.30 | 9,292,790 | — | — |
| 2022-05-04 | $2.06 | $9.59 | 9,351,030 | — | — |
| 2022-05-03 | $2.02 | $9.38 | 6,864,780 | — | — |
| 2022-05-02 | $2.04 | $9.48 | 12,489,750 | — | — |
| 2022-04-29 | $2.33 | $10.38 | 10,753,080 | — | — |
| 2022-04-28 | $2.40 | $10.69 | 6,623,760 | — | — |
| 2022-04-27 | $2.38 | $10.62 | 9,260,030 | — | — |
| 2022-04-26 | $2.34 | $10.42 | 9,396,790 | — | — |
| 2022-04-25 | $2.39 | $10.66 | 10,703,030 | — | — |
| 2022-04-22 | $2.36 | $10.52 | 18,556,460 | — | — |
| 2022-04-21 | $2.39 | $10.66 | 7,018,310 | — | — |
| 2022-04-20 | $2.51 | $11.17 | 9,357,140 | — | — |
| 2022-04-19 | $2.46 | $10.96 | 9,004,970 | — | — |
| 2022-04-18 | $2.58 | $11.51 | 5,741,450 | — | — |
| 2022-04-14 | $2.56 | $11.41 | 11,962,730 | — | — |
| 2022-04-13 | $2.55 | $11.34 | 7,087,990 | — | — |
| 2022-04-12 | $2.48 | $11.07 | 12,758,200 | — | — |
| 2022-04-11 | $2.52 | $11.24 | 10,393,630 | — | — |
| 2022-04-08 | $2.47 | $11.00 | 7,098,910 | — | — |
| 2022-04-07 | $2.46 | $10.96 | 7,753,460 | — | — |
| 2022-04-06 | $2.48 | $11.03 | 8,617,050 | — | — |
| 2022-04-05 | $2.49 | $11.10 | 9,305,920 | — | — |
| 2022-04-04 | $2.55 | $11.38 | 5,798,390 | — | — |
| 2022-04-01 | $2.52 | $11.20 | 13,091,130 | — | — |
| 2022-03-31 | $2.48 | $10.93 | 6,658,860 | — | — |
| 2022-03-30 | $2.39 | $10.56 | 4,562,870 | — | — |
| 2022-03-29 | $2.43 | $10.73 | 8,470,410 | — | — |
| 2022-03-28 | $2.38 | $10.52 | 6,655,220 | — | — |
| 2022-03-25 | $2.42 | $10.66 | 5,906,160 | — | — |
| 2022-03-24 | $2.38 | $10.52 | 7,217,210 | — | — |
| 2022-03-23 | $2.31 | $10.18 | 7,331,610 | — | — |
| 2022-03-22 | $2.28 | $10.08 | 5,445,570 | — | — |
| 2022-03-21 | $2.26 | $9.98 | 7,101,380 | — | — |
| 2022-03-18 | $2.17 | $9.57 | 8,374,600 | — | — |
| 2022-03-17 | $2.09 | $9.23 | 9,004,190 | — | — |
| 2022-03-16 | $1.95 | $8.59 | 7,997,990 | — | — |
| 2022-03-15 | $1.94 | $8.55 | 5,689,190 | — | — |
| 2022-03-14 | $1.93 | $8.52 | 6,043,180 | — | — |
| 2022-03-11 | $1.95 | $8.62 | 5,586,230 | — | — |
| 2022-03-10 | $1.98 | $8.76 | 5,991,830 | — | — |
| 2022-03-09 | $2.03 | $8.96 | 8,055,710 | — | — |
| 2022-03-08 | $1.92 | $8.49 | 8,931,130 | — | — |
| 2022-03-07 | $1.88 | $8.32 | 8,983,130 | — | — |
| 2022-03-04 | $2.02 | $8.89 | 7,307,430 | — | — |
| 2022-03-03 | $2.05 | $9.06 | 11,116,430 | — | — |
| 2022-03-02 | $2.01 | $8.86 | 7,851,220 | — | — |
| 2022-03-01 | $1.93 | $8.52 | 7,315,100 | — | — |
| 2022-02-28 | $1.94 | $8.55 | 5,703,230 | — | — |
| 2022-02-25 | $1.97 | $8.69 | 6,945,380 | — | — |
| 2022-02-24 | $1.95 | $8.59 | 8,710,130 | — | — |
| 2022-02-23 | $2.03 | $8.96 | 6,547,580 | — | — |
| 2022-02-22 | $1.96 | $8.66 | 7,315,230 | — | — |
| 2022-02-18 | $1.98 | $8.72 | 4,654,130 | — | — |
| 2022-02-17 | $1.95 | $8.62 | 4,776,850 | — | — |
| 2022-02-16 | $1.98 | $8.76 | 4,444,050 | — | — |
| 2022-02-15 | $1.94 | $8.55 | 4,698,590 | — | — |
| 2022-02-14 | $1.89 | $8.35 | 7,803,640 | — | — |
| 2022-02-11 | $1.91 | $8.42 | 7,236,190 | — | — |
| 2022-02-10 | $1.92 | $8.45 | 6,398,080 | — | — |
| 2022-02-09 | $1.91 | $8.42 | 7,161,830 | — | — |
| 2022-02-08 | $1.87 | $8.25 | 5,136,690 | — | — |
| 2022-02-07 | $1.86 | $8.21 | 9,337,900 | — | — |
| 2022-02-04 | $1.87 | $8.25 | 6,127,550 | — | — |
| 2022-02-03 | $1.93 | $8.52 | 4,013,880 | — | — |
| 2022-02-02 | $1.93 | $8.52 | 6,799,260 | — | — |
| 2022-02-01 | $1.98 | $8.72 | 6,314,620 | — | — |
| 2022-01-31 | $1.94 | $8.55 | 6,411,080 | — | — |
| 2022-01-28 | $1.89 | $8.35 | 7,119,580 | — | — |
| 2022-01-27 | $1.88 | $8.32 | 10,722,400 | — | — |
| 2022-01-26 | $1.85 | $8.18 | 13,386,100 | — | — |
| 2022-01-25 | $1.86 | $8.21 | 10,007,400 | — | — |
| 2022-01-24 | $1.82 | $8.01 | 14,729,650 | — | — |
| 2022-01-21 | $1.87 | $8.25 | 10,543,910 | — | — |
| 2022-01-20 | $1.87 | $8.25 | 10,624,640 | — | — |
| 2022-01-19 | $1.85 | $8.18 | 7,291,570 | — | — |
| 2022-01-18 | $1.78 | $7.84 | 6,526,260 | — | — |
| 2022-01-14 | $1.81 | $7.98 | 4,838,210 | — | — |
| 2022-01-13 | $1.80 | $7.94 | 8,236,540 | — | — |
| 2022-01-12 | $1.79 | $7.91 | 9,544,600 | — | — |
| 2022-01-11 | $1.76 | $7.77 | 8,508,500 | — | — |
| 2022-01-10 | $1.67 | $7.37 | 6,553,950 | — | — |
| 2022-01-07 | $1.69 | $7.47 | 10,311,210 | — | — |
| 2022-01-06 | $1.66 | $7.33 | 6,081,400 | — | — |
| 2022-01-05 | $1.71 | $7.54 | 9,583,210 | — | — |
| 2022-01-04 | $1.77 | $7.81 | 6,710,990 | — | — |
| 2022-01-03 | $1.79 | $7.91 | 11,266,190 | — | — |