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
- 2005-02-09 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 | $1.15 | $1.15 | 5,551,400 | — | — |
| 2022-12-29 | $1.14 | $1.14 | 2,694,300 | — | — |
| 2022-12-28 | $1.12 | $1.12 | 5,069,400 | — | — |
| 2022-12-27 | $1.14 | $1.14 | 3,960,000 | — | — |
| 2022-12-23 | $1.16 | $1.16 | 1,809,900 | — | — |
| 2022-12-22 | $1.17 | $1.17 | 3,476,100 | — | — |
| 2022-12-21 | $1.20 | $1.20 | 4,841,700 | — | — |
| 2022-12-20 | $1.11 | $1.11 | 3,470,000 | — | — |
| 2022-12-19 | $1.10 | $1.10 | 5,106,000 | — | — |
| 2022-12-16 | $1.17 | $1.17 | 4,839,500 | — | — |
| 2022-12-15 | $1.15 | $1.15 | 5,425,400 | — | — |
| 2022-12-14 | $1.11 | $1.11 | 3,466,000 | — | — |
| 2022-12-13 | $1.14 | $1.14 | 5,251,200 | — | — |
| 2022-12-12 | $1.17 | $1.17 | 6,465,900 | — | — |
| 2022-12-09 | $1.11 | $1.11 | 3,182,400 | — | — |
| 2022-12-08 | $1.15 | $1.15 | 4,789,600 | — | — |
| 2022-12-07 | $1.10 | $1.10 | 5,368,400 | — | — |
| 2022-12-06 | $1.08 | $1.08 | 4,400,900 | — | — |
| 2022-12-05 | $1.12 | $1.12 | 4,192,700 | — | — |
| 2022-12-02 | $1.18 | $1.18 | 1,784,900 | — | — |
| 2022-12-01 | $1.19 | $1.19 | 2,296,600 | — | — |
| 2022-11-30 | $1.22 | $1.22 | 5,174,300 | — | — |
| 2022-11-29 | $1.18 | $1.18 | 2,071,400 | — | — |
| 2022-11-28 | $1.15 | $1.15 | 3,837,900 | — | — |
| 2022-11-25 | $1.21 | $1.21 | 1,520,800 | — | — |
| 2022-11-23 | $1.21 | $1.21 | 2,683,400 | — | — |
| 2022-11-22 | $1.22 | $1.22 | 4,121,500 | — | — |
| 2022-11-21 | $1.15 | $1.15 | 4,426,400 | — | — |
| 2022-11-18 | $1.18 | $1.18 | 3,589,700 | — | — |
| 2022-11-17 | $1.20 | $1.20 | 3,420,800 | — | — |
| 2022-11-16 | $1.21 | $1.21 | 3,187,300 | — | — |
| 2022-11-15 | $1.26 | $1.26 | 3,770,600 | — | — |
| 2022-11-14 | $1.26 | $1.26 | 3,673,000 | — | — |
| 2022-11-11 | $1.27 | $1.27 | 8,013,200 | — | — |
| 2022-11-10 | $1.24 | $1.24 | 4,512,600 | — | — |
| 2022-11-09 | $1.17 | $1.17 | 4,310,900 | — | — |
| 2022-11-08 | $1.26 | $1.26 | 4,108,300 | — | — |
| 2022-11-07 | $1.24 | $1.24 | 3,616,500 | — | — |
| 2022-11-04 | $1.18 | $1.18 | 3,546,900 | — | — |
| 2022-11-03 | $1.16 | $1.16 | 3,433,600 | — | — |
| 2022-11-02 | $1.13 | $1.13 | 6,530,100 | — | — |
| 2022-11-01 | $1.22 | $1.22 | 2,700,500 | — | — |
| 2022-10-31 | $1.27 | $1.27 | 2,891,300 | — | — |
| 2022-10-28 | $1.27 | $1.27 | 3,482,700 | — | — |
| 2022-10-27 | $1.25 | $1.25 | 3,649,500 | — | — |
| 2022-10-26 | $1.30 | $1.30 | 5,158,500 | — | — |
| 2022-10-25 | $1.23 | $1.23 | 3,672,900 | — | — |
| 2022-10-24 | $1.19 | $1.19 | 3,931,400 | — | — |
| 2022-10-21 | $1.23 | $1.23 | 4,016,900 | — | — |
| 2022-10-20 | $1.17 | $1.17 | 2,423,200 | — | — |
| 2022-10-19 | $1.20 | $1.20 | 2,315,100 | — | — |
| 2022-10-18 | $1.22 | $1.22 | 3,902,300 | — | — |
| 2022-10-17 | $1.22 | $1.22 | 8,120,600 | — | — |
| 2022-10-14 | $1.10 | $1.10 | 5,247,900 | — | — |
| 2022-10-13 | $1.18 | $1.18 | 5,469,600 | — | — |
| 2022-10-12 | $1.14 | $1.14 | 6,239,100 | — | — |
| 2022-10-11 | $1.12 | $1.12 | 5,876,900 | — | — |
| 2022-10-10 | $1.11 | $1.11 | 3,487,100 | — | — |
| 2022-10-07 | $1.19 | $1.19 | 3,194,600 | — | — |
| 2022-10-06 | $1.23 | $1.23 | 2,433,000 | — | — |
| 2022-10-05 | $1.26 | $1.26 | 3,421,500 | — | — |
| 2022-10-04 | $1.27 | $1.27 | 4,886,700 | — | — |
| 2022-10-03 | $1.20 | $1.20 | 3,984,800 | — | — |
| 2022-09-30 | $1.19 | $1.19 | 13,343,200 | — | — |
| 2022-09-29 | $1.16 | $1.16 | 4,296,100 | — | — |
| 2022-09-28 | $1.21 | $1.21 | 5,164,000 | — | — |
| 2022-09-27 | $1.12 | $1.12 | 5,822,400 | — | — |
| 2022-09-26 | $1.06 | $1.06 | 5,508,400 | — | — |
| 2022-09-23 | $1.08 | $1.08 | 6,565,300 | — | — |
| 2022-09-22 | $1.16 | $1.16 | 5,631,100 | — | — |
| 2022-09-21 | $1.23 | $1.23 | 5,696,200 | — | — |
| 2022-09-20 | $1.24 | $1.24 | 3,208,700 | — | — |
| 2022-09-19 | $1.26 | $1.26 | 5,725,300 | — | — |
| 2022-09-16 | $1.26 | $1.26 | 7,334,000 | — | — |
| 2022-09-15 | $1.31 | $1.31 | 8,296,800 | — | — |
| 2022-09-14 | $1.39 | $1.39 | 7,177,400 | — | — |
| 2022-09-13 | $1.39 | $1.39 | 10,549,400 | — | — |
| 2022-09-12 | $1.42 | $1.42 | 4,924,900 | — | — |
| 2022-09-09 | $1.45 | $1.45 | 10,418,500 | — | — |
| 2022-09-08 | $1.45 | $1.45 | 11,824,000 | — | — |
| 2022-09-07 | $1.34 | $1.34 | 4,976,300 | — | — |
| 2022-09-06 | $1.33 | $1.33 | 10,958,800 | — | — |
| 2022-09-02 | $1.33 | $1.33 | 9,516,200 | — | — |
| 2022-09-01 | $1.30 | $1.30 | 11,302,300 | — | — |
| 2022-08-31 | $1.41 | $1.41 | 13,876,600 | — | — |
| 2022-08-30 | $1.40 | $1.40 | 19,333,100 | — | — |
| 2022-08-29 | $1.35 | $1.35 | 20,168,600 | — | — |
| 2022-08-26 | $1.21 | $1.21 | 6,261,900 | — | — |
| 2022-08-25 | $1.26 | $1.26 | 12,459,700 | — | — |
| 2022-08-24 | $1.28 | $1.28 | 18,411,600 | — | — |
| 2022-08-23 | $1.10 | $1.10 | 3,875,900 | — | — |
| 2022-08-22 | $1.06 | $1.06 | 5,254,900 | — | — |
| 2022-08-19 | $1.05 | $1.05 | 5,825,400 | — | — |
| 2022-08-18 | $1.11 | $1.11 | 3,188,600 | — | — |
| 2022-08-17 | $1.09 | $1.09 | 5,071,700 | — | — |
| 2022-08-16 | $1.16 | $1.16 | 3,834,700 | — | — |
| 2022-08-15 | $1.17 | $1.17 | 2,784,200 | — | — |
| 2022-08-12 | $1.21 | $1.21 | 2,582,900 | — | — |
| 2022-08-11 | $1.21 | $1.21 | 4,005,700 | — | — |
| 2022-08-10 | $1.19 | $1.19 | 3,767,600 | — | — |
| 2022-08-09 | $1.18 | $1.18 | 3,095,800 | — | — |
| 2022-08-08 | $1.24 | $1.24 | 7,593,100 | — | — |
| 2022-08-05 | $1.16 | $1.16 | 5,343,000 | — | — |
| 2022-08-04 | $1.15 | $1.15 | 5,170,100 | — | — |
| 2022-08-03 | $1.19 | $1.19 | 3,344,300 | — | — |
| 2022-08-02 | $1.19 | $1.19 | 4,497,500 | — | — |
| 2022-08-01 | $1.15 | $1.15 | 2,413,900 | — | — |
| 2022-07-29 | $1.19 | $1.19 | 10,384,300 | — | — |
| 2022-07-28 | $1.23 | $1.23 | 5,764,500 | — | — |
| 2022-07-27 | $1.21 | $1.21 | 6,331,600 | — | — |
| 2022-07-26 | $1.13 | $1.13 | 4,729,300 | — | — |
| 2022-07-25 | $1.12 | $1.12 | 3,390,900 | — | — |
| 2022-07-22 | $1.05 | $1.05 | 3,346,900 | — | — |
| 2022-07-21 | $1.13 | $1.13 | 4,497,200 | — | — |
| 2022-07-20 | $1.19 | $1.19 | 3,959,400 | — | — |
| 2022-07-19 | $1.16 | $1.16 | 5,236,600 | — | — |
| 2022-07-18 | $1.07 | $1.07 | 6,375,300 | — | — |
| 2022-07-15 | $1.04 | $1.04 | 2,294,700 | — | — |
| 2022-07-14 | $1.05 | $1.05 | 6,313,000 | — | — |
| 2022-07-13 | $0.98 | $0.98 | 2,418,700 | — | — |
| 2022-07-12 | $0.98 | $0.98 | 1,899,200 | — | — |
| 2022-07-11 | $1.00 | $1.00 | 2,817,800 | — | — |
| 2022-07-08 | $1.05 | $1.05 | 2,862,000 | — | — |
| 2022-07-07 | $1.04 | $1.04 | 6,363,100 | — | — |
| 2022-07-06 | $0.94 | $0.94 | 6,114,300 | — | — |
| 2022-07-05 | $0.95 | $0.95 | 6,974,300 | — | — |
| 2022-07-01 | $1.04 | $1.04 | 4,308,300 | — | — |
| 2022-06-30 | $0.97 | $0.97 | 6,522,200 | — | — |
| 2022-06-29 | $1.00 | $1.00 | 6,891,600 | — | — |
| 2022-06-28 | $1.05 | $1.05 | 3,692,400 | — | — |
| 2022-06-27 | $1.10 | $1.10 | 5,152,600 | — | — |
| 2022-06-24 | $1.09 | $1.09 | 6,766,000 | — | — |
| 2022-06-23 | $1.00 | $1.00 | 7,669,500 | — | — |
| 2022-06-22 | $1.02 | $1.02 | 6,712,400 | — | — |
| 2022-06-21 | $1.06 | $1.06 | 5,044,400 | — | — |
| 2022-06-17 | $1.00 | $1.00 | 7,577,700 | — | — |
| 2022-06-16 | $1.00 | $1.00 | 9,845,100 | — | — |
| 2022-06-15 | $1.07 | $1.07 | 7,325,300 | — | — |
| 2022-06-14 | $1.02 | $1.02 | 9,336,800 | — | — |
| 2022-06-13 | $1.09 | $1.09 | 6,123,500 | — | — |
| 2022-06-10 | $1.22 | $1.22 | 6,361,700 | — | — |
| 2022-06-09 | $1.24 | $1.24 | 6,768,200 | — | — |
| 2022-06-08 | $1.33 | $1.33 | 13,201,500 | — | — |
| 2022-06-07 | $1.37 | $1.37 | 17,743,200 | — | — |
| 2022-06-06 | $1.26 | $1.26 | 4,137,600 | — | — |
| 2022-06-03 | $1.24 | $1.24 | 4,299,200 | — | — |
| 2022-06-02 | $1.27 | $1.27 | 6,258,100 | — | — |
| 2022-06-01 | $1.21 | $1.21 | 5,319,800 | — | — |
| 2022-05-31 | $1.22 | $1.22 | 6,430,900 | — | — |
| 2022-05-27 | $1.24 | $1.24 | 5,258,800 | — | — |
| 2022-05-26 | $1.19 | $1.19 | 5,476,400 | — | — |
| 2022-05-25 | $1.15 | $1.15 | 4,634,000 | — | — |
| 2022-05-24 | $1.13 | $1.13 | 5,375,600 | — | — |
| 2022-05-23 | $1.16 | $1.16 | 6,157,500 | — | — |
| 2022-05-20 | $1.13 | $1.13 | 6,364,800 | — | — |
| 2022-05-19 | $1.13 | $1.13 | 7,722,300 | — | — |
| 2022-05-18 | $1.10 | $1.10 | 7,480,800 | — | — |
| 2022-05-17 | $1.19 | $1.19 | 10,510,900 | — | — |
| 2022-05-16 | $1.09 | $1.09 | 9,447,200 | — | — |
| 2022-05-13 | $1.09 | $1.09 | 10,504,900 | — | — |
| 2022-05-12 | $1.02 | $1.02 | 15,548,900 | — | — |
| 2022-05-11 | $1.03 | $1.03 | 9,503,500 | — | — |
| 2022-05-10 | $1.08 | $1.08 | 10,541,100 | — | — |
| 2022-05-09 | $1.05 | $1.05 | 18,126,200 | — | — |
| 2022-05-06 | $1.20 | $1.20 | 8,609,500 | — | — |
| 2022-05-05 | $1.22 | $1.22 | 12,283,700 | — | — |
| 2022-05-04 | $1.36 | $1.36 | 8,431,000 | — | — |
| 2022-05-03 | $1.30 | $1.30 | 6,608,200 | — | — |
| 2022-05-02 | $1.26 | $1.26 | 8,373,700 | — | — |
| 2022-04-29 | $1.31 | $1.31 | 9,218,100 | — | — |
| 2022-04-28 | $1.36 | $1.36 | 9,450,300 | — | — |
| 2022-04-27 | $1.31 | $1.31 | 10,426,700 | — | — |
| 2022-04-26 | $1.30 | $1.30 | 11,602,100 | — | — |
| 2022-04-25 | $1.38 | $1.38 | 14,023,800 | — | — |
| 2022-04-22 | $1.43 | $1.43 | 14,795,500 | — | — |
| 2022-04-21 | $1.51 | $1.51 | 12,698,400 | — | — |
| 2022-04-20 | $1.67 | $1.67 | 11,416,600 | — | — |
| 2022-04-19 | $1.60 | $1.60 | 13,073,100 | — | — |
| 2022-04-18 | $1.70 | $1.70 | 9,504,400 | — | — |
| 2022-04-14 | $1.74 | $1.74 | 9,366,400 | — | — |
| 2022-04-13 | $1.79 | $1.79 | 17,056,600 | — | — |
| 2022-04-12 | $1.74 | $1.74 | 9,742,400 | — | — |
| 2022-04-11 | $1.73 | $1.73 | 10,841,700 | — | — |
| 2022-04-08 | $1.75 | $1.75 | 12,716,100 | — | — |
| 2022-04-07 | $1.79 | $1.79 | 24,502,700 | — | — |
| 2022-04-06 | $1.61 | $1.61 | 11,175,000 | — | — |
| 2022-04-05 | $1.61 | $1.61 | 15,027,000 | — | — |
| 2022-04-04 | $1.63 | $1.63 | 6,383,800 | — | — |
| 2022-04-01 | $1.64 | $1.64 | 7,159,100 | — | — |
| 2022-03-31 | $1.60 | $1.60 | 15,470,000 | — | — |
| 2022-03-30 | $1.63 | $1.63 | 9,618,700 | — | — |
| 2022-03-29 | $1.65 | $1.65 | 12,545,700 | — | — |
| 2022-03-28 | $1.55 | $1.55 | 13,074,800 | — | — |
| 2022-03-25 | $1.67 | $1.67 | 8,985,200 | — | — |
| 2022-03-24 | $1.72 | $1.72 | 8,611,700 | — | — |
| 2022-03-23 | $1.69 | $1.69 | 9,389,600 | — | — |
| 2022-03-22 | $1.73 | $1.73 | 7,400,400 | — | — |
| 2022-03-21 | $1.71 | $1.71 | 12,902,800 | — | — |
| 2022-03-18 | $1.63 | $1.63 | 9,873,300 | — | — |
| 2022-03-17 | $1.64 | $1.64 | 12,411,200 | — | — |
| 2022-03-16 | $1.47 | $1.47 | 12,902,000 | — | — |
| 2022-03-15 | $1.48 | $1.48 | 9,677,000 | — | — |
| 2022-03-14 | $1.47 | $1.47 | 15,946,600 | — | — |
| 2022-03-11 | $1.64 | $1.64 | 14,749,600 | — | — |
| 2022-03-10 | $1.76 | $1.76 | 24,410,200 | — | — |
| 2022-03-09 | $1.73 | $1.73 | 28,455,600 | — | — |
| 2022-03-08 | $1.62 | $1.62 | 18,017,000 | — | — |
| 2022-03-07 | $1.50 | $1.50 | 14,358,500 | — | — |
| 2022-03-04 | $1.44 | $1.44 | 17,212,300 | — | — |
| 2022-03-03 | $1.52 | $1.52 | 13,468,300 | — | — |
| 2022-03-02 | $1.61 | $1.61 | 9,473,200 | — | — |
| 2022-03-01 | $1.52 | $1.52 | 10,858,900 | — | — |
| 2022-02-28 | $1.49 | $1.49 | 17,130,900 | — | — |
| 2022-02-25 | $1.37 | $1.37 | 12,640,000 | — | — |
| 2022-02-24 | $1.33 | $1.33 | 17,615,200 | — | — |
| 2022-02-23 | $1.25 | $1.25 | 7,733,100 | — | — |
| 2022-02-22 | $1.24 | $1.24 | 9,641,100 | — | — |
| 2022-02-18 | $1.20 | $1.20 | 4,995,700 | — | — |
| 2022-02-17 | $1.23 | $1.23 | 5,139,900 | — | — |
| 2022-02-16 | $1.27 | $1.27 | 5,058,900 | — | — |
| 2022-02-15 | $1.28 | $1.28 | 3,606,100 | — | — |
| 2022-02-14 | $1.24 | $1.24 | 4,182,600 | — | — |
| 2022-02-11 | $1.28 | $1.28 | 5,917,700 | — | — |
| 2022-02-10 | $1.29 | $1.29 | 11,370,700 | — | — |
| 2022-02-09 | $1.35 | $1.35 | 13,322,300 | — | — |
| 2022-02-08 | $1.22 | $1.22 | 4,418,000 | — | — |
| 2022-02-07 | $1.20 | $1.20 | 4,271,900 | — | — |
| 2022-02-04 | $1.18 | $1.18 | 5,824,400 | — | — |
| 2022-02-03 | $1.13 | $1.13 | 5,036,200 | — | — |
| 2022-02-02 | $1.20 | $1.20 | 5,555,000 | — | — |
| 2022-02-01 | $1.23 | $1.23 | 6,038,600 | — | — |
| 2022-01-31 | $1.21 | $1.21 | 6,493,000 | — | — |
| 2022-01-28 | $1.14 | $1.14 | 9,408,700 | — | — |
| 2022-01-27 | $1.10 | $1.10 | 8,257,700 | — | — |
| 2022-01-26 | $1.15 | $1.15 | 10,958,300 | — | — |
| 2022-01-25 | $1.21 | $1.21 | 9,762,700 | — | — |
| 2022-01-24 | $1.21 | $1.21 | 17,969,100 | — | — |
| 2022-01-21 | $1.18 | $1.18 | 11,592,300 | — | — |
| 2022-01-20 | $1.25 | $1.25 | 9,439,100 | — | — |
| 2022-01-19 | $1.27 | $1.27 | 12,525,700 | — | — |
| 2022-01-18 | $1.26 | $1.26 | 11,883,000 | — | — |
| 2022-01-14 | $1.36 | $1.36 | 9,782,700 | — | — |
| 2022-01-13 | $1.37 | $1.37 | 8,289,000 | — | — |
| 2022-01-12 | $1.43 | $1.43 | 6,417,700 | — | — |
| 2022-01-11 | $1.45 | $1.45 | 6,952,400 | — | — |
| 2022-01-10 | $1.43 | $1.43 | 9,057,700 | — | — |
| 2022-01-07 | $1.46 | $1.46 | 10,506,000 | — | — |
| 2022-01-06 | $1.43 | $1.43 | 18,258,200 | — | — |
| 2022-01-05 | $1.58 | $1.58 | 29,674,500 | — | — |
| 2022-01-04 | $1.51 | $1.51 | 7,002,500 | — | — |
| 2022-01-03 | $1.51 | $1.51 | 11,471,200 | — | — |