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
- 2000-02-23 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 | $0.65 | $3.39 | 2,185,700 | — | — |
| 2022-12-29 | $0.64 | $3.33 | 1,832,300 | — | — |
| 2022-12-28 | $0.64 | $3.33 | 1,932,700 | — | — |
| 2022-12-27 | $0.65 | $3.39 | 1,812,400 | — | — |
| 2022-12-23 | $0.66 | $3.44 | 2,861,600 | — | — |
| 2022-12-22 | $0.63 | $3.28 | 3,200,900 | — | — |
| 2022-12-21 | $0.64 | $3.33 | 2,565,200 | — | — |
| 2022-12-20 | $0.65 | $3.39 | 6,411,400 | — | — |
| 2022-12-19 | $0.64 | $3.33 | 10,774,500 | — | — |
| 2022-12-16 | $0.71 | $3.70 | 52,828,200 | — | — |
| 2022-12-15 | $0.74 | $3.85 | 5,885,400 | — | — |
| 2022-12-14 | $0.76 | $3.96 | 7,061,700 | — | — |
| 2022-12-13 | $0.78 | $4.06 | 5,046,800 | — | — |
| 2022-12-12 | $0.77 | $4.01 | 5,258,700 | — | — |
| 2022-12-09 | $0.77 | $4.01 | 6,737,000 | — | — |
| 2022-12-08 | $0.80 | $4.17 | 4,591,600 | — | — |
| 2022-12-07 | $0.80 | $4.17 | 8,821,600 | — | — |
| 2022-12-06 | $0.81 | $4.22 | 8,766,000 | — | — |
| 2022-12-05 | $0.85 | $4.43 | 16,021,800 | — | — |
| 2022-12-02 | $0.99 | $5.16 | 1,605,300 | — | — |
| 2022-12-01 | $1.01 | $5.26 | 2,261,000 | — | — |
| 2022-11-30 | $0.99 | $5.16 | 7,890,600 | — | — |
| 2022-11-29 | $1.01 | $5.26 | 1,523,600 | — | — |
| 2022-11-28 | $0.98 | $5.10 | 2,443,500 | — | — |
| 2022-11-25 | $1.03 | $5.37 | 706,900 | — | — |
| 2022-11-23 | $1.04 | $5.42 | 1,432,600 | — | — |
| 2022-11-22 | $1.05 | $5.47 | 1,124,000 | — | — |
| 2022-11-21 | $1.04 | $5.42 | 1,012,500 | — | — |
| 2022-11-18 | $1.07 | $5.57 | 1,279,900 | — | — |
| 2022-11-17 | $1.07 | $5.57 | 1,424,500 | — | — |
| 2022-11-16 | $1.07 | $5.57 | 1,645,400 | — | — |
| 2022-11-15 | $1.18 | $6.15 | 1,299,400 | — | — |
| 2022-11-14 | $1.16 | $6.04 | 1,721,500 | — | — |
| 2022-11-11 | $1.24 | $6.46 | 2,103,100 | — | — |
| 2022-11-10 | $1.33 | $6.93 | 2,465,200 | — | — |
| 2022-11-09 | $1.17 | $6.09 | 1,063,700 | — | — |
| 2022-11-08 | $1.26 | $6.56 | 2,204,300 | — | — |
| 2022-11-07 | $1.28 | $6.67 | 1,417,400 | — | — |
| 2022-11-04 | $1.20 | $6.25 | 1,457,400 | — | — |
| 2022-11-03 | $1.18 | $6.15 | 1,636,900 | — | — |
| 2022-11-02 | $1.35 | $7.03 | 1,169,300 | — | — |
| 2022-11-01 | $1.36 | $7.08 | 1,610,300 | — | — |
| 2022-10-31 | $1.36 | $7.08 | 2,150,100 | — | — |
| 2022-10-28 | $1.30 | $6.77 | 1,853,200 | — | — |
| 2022-10-27 | $1.20 | $6.25 | 844,900 | — | — |
| 2022-10-26 | $1.20 | $6.25 | 1,147,700 | — | — |
| 2022-10-25 | $1.24 | $6.46 | 1,729,700 | — | — |
| 2022-10-24 | $1.13 | $5.89 | 1,356,100 | — | — |
| 2022-10-21 | $1.07 | $5.57 | 1,129,700 | — | — |
| 2022-10-20 | $1.07 | $5.52 | 865,800 | — | — |
| 2022-10-19 | $1.06 | $5.47 | 836,200 | — | — |
| 2022-10-18 | $1.10 | $5.68 | 1,201,700 | — | — |
| 2022-10-17 | $1.07 | $5.52 | 1,562,200 | — | — |
| 2022-10-14 | $1.01 | $5.21 | 2,826,400 | — | — |
| 2022-10-13 | $1.00 | $5.16 | 2,730,800 | — | — |
| 2022-10-12 | $0.97 | $5.01 | 1,288,500 | — | — |
| 2022-10-11 | $1.00 | $5.16 | 1,248,700 | — | — |
| 2022-10-10 | $0.94 | $4.85 | 1,477,700 | — | — |
| 2022-10-07 | $0.92 | $4.75 | 1,602,000 | — | — |
| 2022-10-06 | $0.94 | $4.85 | 1,923,900 | — | — |
| 2022-10-05 | $0.98 | $5.06 | 1,941,700 | — | — |
| 2022-10-04 | $1.04 | $5.37 | 4,028,300 | — | — |
| 2022-10-03 | $0.98 | $5.06 | 1,696,200 | — | — |
| 2022-09-30 | $0.99 | $5.11 | 2,624,300 | — | — |
| 2022-09-29 | $0.99 | $5.11 | 2,249,400 | — | — |
| 2022-09-28 | $1.08 | $5.57 | 2,566,500 | — | — |
| 2022-09-27 | $1.03 | $5.32 | 1,189,400 | — | — |
| 2022-09-26 | $1.06 | $5.47 | 1,631,900 | — | — |
| 2022-09-23 | $1.15 | $5.93 | 1,755,100 | — | — |
| 2022-09-22 | $1.24 | $6.40 | 1,936,600 | — | — |
| 2022-09-21 | $1.25 | $6.45 | 1,098,600 | — | — |
| 2022-09-20 | $1.26 | $6.50 | 2,274,700 | — | — |
| 2022-09-19 | $1.30 | $6.71 | 2,334,100 | — | — |
| 2022-09-16 | $1.32 | $6.81 | 3,872,300 | — | — |
| 2022-09-15 | $1.30 | $6.71 | 2,552,700 | — | — |
| 2022-09-14 | $1.30 | $6.71 | 2,773,900 | — | — |
| 2022-09-13 | $1.35 | $6.97 | 2,315,600 | — | — |
| 2022-09-12 | $1.46 | $7.53 | 1,711,900 | — | — |
| 2022-09-09 | $1.40 | $7.22 | 1,527,500 | — | — |
| 2022-09-08 | $1.33 | $6.86 | 2,832,800 | — | — |
| 2022-09-07 | $1.37 | $7.07 | 3,296,900 | — | — |
| 2022-09-06 | $1.41 | $7.28 | 2,525,400 | — | — |
| 2022-09-02 | $1.44 | $7.43 | 2,208,000 | — | — |
| 2022-09-01 | $1.43 | $7.38 | 1,780,400 | — | — |
| 2022-08-31 | $1.46 | $7.53 | 3,896,300 | — | — |
| 2022-08-30 | $1.50 | $7.74 | 1,826,300 | — | — |
| 2022-08-29 | $1.55 | $8.00 | 1,124,400 | — | — |
| 2022-08-26 | $1.59 | $8.20 | 2,503,300 | — | — |
| 2022-08-25 | $1.67 | $8.62 | 1,393,600 | — | — |
| 2022-08-24 | $1.65 | $8.51 | 1,592,600 | — | — |
| 2022-08-23 | $1.71 | $8.82 | 1,420,900 | — | — |
| 2022-08-22 | $1.72 | $8.88 | 1,645,900 | — | — |
| 2022-08-19 | $1.77 | $9.13 | 2,209,200 | — | — |
| 2022-08-18 | $1.87 | $9.65 | 1,116,300 | — | — |
| 2022-08-17 | $1.88 | $9.70 | 680,700 | — | — |
| 2022-08-16 | $1.89 | $9.75 | 1,636,200 | — | — |
| 2022-08-15 | $1.95 | $10.06 | 932,900 | — | — |
| 2022-08-12 | $1.99 | $10.27 | 2,622,400 | — | — |
| 2022-08-11 | $1.89 | $9.75 | 2,468,300 | — | — |
| 2022-08-10 | $1.84 | $9.50 | 4,327,000 | — | — |
| 2022-08-09 | $1.84 | $9.50 | 3,841,600 | — | — |
| 2022-08-08 | $1.89 | $9.75 | 2,295,200 | — | — |
| 2022-08-05 | $1.73 | $8.93 | 2,023,600 | — | — |
| 2022-08-04 | $1.74 | $8.98 | 3,062,500 | — | — |
| 2022-08-03 | $1.74 | $8.98 | 2,685,700 | — | — |
| 2022-08-02 | $1.72 | $8.88 | 1,379,100 | — | — |
| 2022-08-01 | $1.78 | $9.19 | 1,490,400 | — | — |
| 2022-07-29 | $1.73 | $8.93 | 3,834,100 | — | — |
| 2022-07-28 | $1.82 | $9.39 | 2,414,600 | — | — |
| 2022-07-27 | $1.82 | $9.39 | 1,602,300 | — | — |
| 2022-07-26 | $1.82 | $9.39 | 672,700 | — | — |
| 2022-07-25 | $1.83 | $9.44 | 926,000 | — | — |
| 2022-07-22 | $1.77 | $9.13 | 986,200 | — | — |
| 2022-07-21 | $1.78 | $9.13 | 1,476,400 | — | — |
| 2022-07-20 | $1.86 | $9.54 | 1,345,500 | — | — |
| 2022-07-19 | $1.86 | $9.54 | 1,369,500 | — | — |
| 2022-07-18 | $1.75 | $8.98 | 1,132,400 | — | — |
| 2022-07-15 | $1.75 | $8.98 | 1,080,600 | — | — |
| 2022-07-14 | $1.70 | $8.72 | 987,700 | — | — |
| 2022-07-13 | $1.71 | $8.77 | 984,900 | — | — |
| 2022-07-12 | $1.73 | $8.88 | 1,380,400 | — | — |
| 2022-07-11 | $1.70 | $8.72 | 2,291,300 | — | — |
| 2022-07-08 | $1.78 | $9.13 | 1,738,900 | — | — |
| 2022-07-07 | $1.81 | $9.29 | 1,670,800 | — | — |
| 2022-07-06 | $1.80 | $9.24 | 1,765,400 | — | — |
| 2022-07-05 | $1.85 | $9.49 | 2,137,500 | — | — |
| 2022-07-01 | $1.89 | $9.70 | 1,591,300 | — | — |
| 2022-06-30 | $1.82 | $9.34 | 1,720,100 | — | — |
| 2022-06-29 | $1.86 | $9.54 | 1,074,600 | — | — |
| 2022-06-28 | $1.86 | $9.54 | 1,681,600 | — | — |
| 2022-06-27 | $1.96 | $10.06 | 1,406,500 | — | — |
| 2022-06-24 | $1.98 | $10.16 | 4,812,500 | — | — |
| 2022-06-23 | $1.90 | $9.75 | 2,207,800 | — | — |
| 2022-06-22 | $1.85 | $9.49 | 2,729,800 | — | — |
| 2022-06-21 | $1.88 | $9.65 | 2,877,900 | — | — |
| 2022-06-17 | $1.85 | $9.49 | 19,121,800 | — | — |
| 2022-06-16 | $1.84 | $9.44 | 3,893,900 | — | — |
| 2022-06-15 | $1.94 | $9.95 | 1,625,200 | — | — |
| 2022-06-14 | $1.84 | $9.44 | 2,903,500 | — | — |
| 2022-06-13 | $1.96 | $10.06 | 2,821,600 | — | — |
| 2022-06-10 | $2.05 | $10.52 | 1,497,400 | — | — |
| 2022-06-09 | $2.04 | $10.47 | 1,578,500 | — | — |
| 2022-06-08 | $2.10 | $10.78 | 1,743,700 | — | — |
| 2022-06-07 | $2.14 | $10.98 | 2,309,900 | — | — |
| 2022-06-06 | $2.05 | $10.52 | 2,367,700 | — | — |
| 2022-06-03 | $2.06 | $10.57 | 1,853,300 | — | — |
| 2022-06-02 | $2.14 | $10.98 | 5,322,500 | — | — |
| 2022-06-01 | $2.24 | $11.49 | 1,277,100 | — | — |
| 2022-05-31 | $2.27 | $11.65 | 2,902,700 | — | — |
| 2022-05-27 | $2.30 | $11.80 | 732,300 | — | — |
| 2022-05-26 | $2.28 | $11.70 | 1,450,400 | — | — |
| 2022-05-25 | $2.29 | $11.75 | 2,234,800 | — | — |
| 2022-05-24 | $2.16 | $11.08 | 938,000 | — | — |
| 2022-05-23 | $2.13 | $10.93 | 1,457,900 | — | — |
| 2022-05-20 | $2.10 | $10.78 | 1,445,800 | — | — |
| 2022-05-19 | $2.12 | $10.88 | 1,695,500 | — | — |
| 2022-05-18 | $2.23 | $11.44 | 1,747,300 | — | — |
| 2022-05-17 | $2.28 | $11.70 | 2,289,600 | — | — |
| 2022-05-16 | $2.20 | $11.29 | 1,100,600 | — | — |
| 2022-05-13 | $2.20 | $11.29 | 1,229,700 | — | — |
| 2022-05-12 | $2.17 | $11.14 | 2,316,700 | — | — |
| 2022-05-11 | $2.06 | $10.57 | 1,429,800 | — | — |
| 2022-05-10 | $2.08 | $10.67 | 1,771,100 | — | — |
| 2022-05-09 | $2.11 | $10.83 | 2,238,700 | — | — |
| 2022-05-06 | $2.18 | $11.19 | 1,544,300 | — | — |
| 2022-05-05 | $2.23 | $11.44 | 2,233,400 | — | — |
| 2022-05-04 | $2.33 | $11.96 | 1,024,700 | — | — |
| 2022-05-03 | $2.25 | $11.55 | 1,233,200 | — | — |
| 2022-05-02 | $2.18 | $11.19 | 1,669,100 | — | — |
| 2022-04-29 | $2.25 | $11.55 | 1,877,200 | — | — |
| 2022-04-28 | $2.32 | $11.90 | 1,349,100 | — | — |
| 2022-04-27 | $2.28 | $11.70 | 2,092,400 | — | — |
| 2022-04-26 | $2.36 | $12.11 | 2,844,900 | — | — |
| 2022-04-25 | $2.47 | $12.67 | 1,477,100 | — | — |
| 2022-04-22 | $2.52 | $12.93 | 1,519,300 | — | — |
| 2022-04-21 | $2.61 | $13.34 | 1,416,400 | — | — |
| 2022-04-20 | $2.69 | $13.75 | 1,031,100 | — | — |
| 2022-04-19 | $2.77 | $14.16 | 2,024,900 | — | — |
| 2022-04-18 | $2.77 | $14.16 | 1,052,600 | — | — |
| 2022-04-14 | $2.88 | $14.72 | 1,330,000 | — | — |
| 2022-04-13 | $2.87 | $14.67 | 1,397,700 | — | — |
| 2022-04-12 | $2.81 | $14.36 | 1,656,900 | — | — |
| 2022-04-11 | $2.78 | $14.21 | 1,668,300 | — | — |
| 2022-04-08 | $2.77 | $14.16 | 1,073,900 | — | — |
| 2022-04-07 | $2.80 | $14.31 | 1,423,600 | — | — |
| 2022-04-06 | $2.89 | $14.77 | 1,183,900 | — | — |
| 2022-04-05 | $2.98 | $15.23 | 1,366,000 | — | — |
| 2022-04-04 | $3.16 | $16.15 | 896,200 | — | — |
| 2022-04-01 | $3.22 | $16.46 | 1,392,700 | — | — |
| 2022-03-31 | $3.20 | $16.36 | 1,207,500 | — | — |
| 2022-03-30 | $3.18 | $16.26 | 1,305,200 | — | — |
| 2022-03-29 | $3.17 | $16.20 | 2,387,300 | — | — |
| 2022-03-28 | $2.98 | $15.23 | 945,000 | — | — |
| 2022-03-25 | $3.02 | $15.44 | 1,716,300 | — | — |
| 2022-03-24 | $2.93 | $14.98 | 901,000 | — | — |
| 2022-03-23 | $2.86 | $14.62 | 992,500 | — | — |
| 2022-03-22 | $2.92 | $14.93 | 1,248,200 | — | — |
| 2022-03-21 | $2.89 | $14.77 | 1,435,700 | — | — |
| 2022-03-18 | $2.92 | $14.93 | 4,178,300 | — | — |
| 2022-03-17 | $3.09 | $15.80 | 1,442,100 | — | — |
| 2022-03-16 | $3.06 | $15.64 | 1,464,800 | — | — |
| 2022-03-15 | $3.08 | $15.74 | 1,821,200 | — | — |
| 2022-03-14 | $2.95 | $15.08 | 1,513,200 | — | — |
| 2022-03-11 | $2.99 | $15.28 | 950,600 | — | — |
| 2022-03-10 | $3.04 | $15.54 | 780,600 | — | — |
| 2022-03-09 | $3.05 | $15.59 | 1,980,800 | — | — |
| 2022-03-08 | $2.90 | $14.82 | 2,245,200 | — | — |
| 2022-03-07 | $2.72 | $13.90 | 1,791,900 | — | — |
| 2022-03-04 | $2.81 | $14.36 | 1,107,100 | — | — |
| 2022-03-03 | $2.85 | $14.57 | 1,366,600 | — | — |
| 2022-03-02 | $2.82 | $14.42 | 1,656,900 | — | — |
| 2022-03-01 | $2.73 | $13.95 | 3,164,500 | — | — |
| 2022-02-28 | $2.88 | $14.72 | 2,035,000 | — | — |
| 2022-02-25 | $2.99 | $15.28 | 1,700,100 | — | — |
| 2022-02-24 | $2.96 | $15.13 | 2,291,700 | — | — |
| 2022-02-23 | $2.99 | $15.28 | 1,077,100 | — | — |
| 2022-02-22 | $3.10 | $15.85 | 1,087,800 | — | — |
| 2022-02-18 | $3.14 | $16.05 | 1,041,900 | — | — |
| 2022-02-17 | $3.14 | $16.05 | 1,089,800 | — | — |
| 2022-02-16 | $3.12 | $15.95 | 2,002,700 | — | — |
| 2022-02-15 | $3.01 | $15.39 | 1,644,700 | — | — |
| 2022-02-14 | $2.91 | $14.88 | 1,065,400 | — | — |
| 2022-02-11 | $2.94 | $15.03 | 1,829,000 | — | — |
| 2022-02-10 | $2.99 | $15.28 | 1,579,700 | — | — |
| 2022-02-09 | $3.07 | $15.69 | 1,061,400 | — | — |
| 2022-02-08 | $3.01 | $15.39 | 1,257,200 | — | — |
| 2022-02-07 | $3.04 | $15.54 | 1,421,100 | — | — |
| 2022-02-04 | $3.10 | $15.85 | 1,545,600 | — | — |
| 2022-02-03 | $3.11 | $15.90 | 1,448,800 | — | — |
| 2022-02-02 | $3.23 | $16.51 | 1,405,000 | — | — |
| 2022-02-01 | $3.21 | $16.41 | 2,152,800 | — | — |
| 2022-01-31 | $3.05 | $15.59 | 2,760,700 | — | — |
| 2022-01-28 | $2.89 | $14.77 | 1,594,800 | — | — |
| 2022-01-27 | $2.90 | $14.82 | 1,500,800 | — | — |
| 2022-01-26 | $3.00 | $15.34 | 1,251,600 | — | — |
| 2022-01-25 | $3.07 | $15.69 | 1,191,500 | — | — |
| 2022-01-24 | $3.03 | $15.49 | 1,598,000 | — | — |
| 2022-01-21 | $3.01 | $15.39 | 1,774,600 | — | — |
| 2022-01-20 | $3.06 | $15.59 | 2,452,000 | — | — |
| 2022-01-19 | $3.09 | $15.74 | 1,354,200 | — | — |
| 2022-01-18 | $3.22 | $16.41 | 1,401,900 | — | — |
| 2022-01-14 | $3.31 | $16.86 | 1,319,900 | — | — |
| 2022-01-13 | $3.28 | $16.71 | 1,360,100 | — | — |
| 2022-01-12 | $3.21 | $16.35 | 1,253,200 | — | — |
| 2022-01-11 | $3.27 | $16.66 | 1,525,900 | — | — |
| 2022-01-10 | $3.32 | $16.92 | 1,625,700 | — | — |
| 2022-01-07 | $3.40 | $17.32 | 4,798,500 | — | — |
| 2022-01-06 | $3.36 | $17.12 | 1,333,200 | — | — |
| 2022-01-05 | $3.25 | $16.56 | 1,824,800 | — | — |
| 2022-01-04 | $3.29 | $16.76 | 2,052,600 | — | — |
| 2022-01-03 | $3.26 | $16.61 | 2,524,200 | — | — |