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
- 1996-07-31 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 | $2.42 | $2.42 | 7,438,900 | — | — |
| 2022-12-29 | $2.10 | $2.10 | 5,398,000 | — | — |
| 2022-12-28 | $2.07 | $2.07 | 2,555,000 | — | — |
| 2022-12-27 | $2.04 | $2.04 | 3,402,900 | — | — |
| 2022-12-23 | $2.09 | $2.09 | 2,657,100 | — | — |
| 2022-12-22 | $2.13 | $2.13 | 3,606,900 | — | — |
| 2022-12-21 | $2.08 | $2.08 | 4,965,100 | — | — |
| 2022-12-20 | $2.04 | $2.04 | 5,599,400 | — | — |
| 2022-12-19 | $2.04 | $2.04 | 7,320,400 | — | — |
| 2022-12-16 | $2.28 | $2.28 | 16,297,600 | — | — |
| 2022-12-15 | $2.30 | $2.30 | 5,091,300 | — | — |
| 2022-12-14 | $2.35 | $2.35 | 7,619,700 | — | — |
| 2022-12-13 | $2.36 | $2.36 | 6,405,000 | — | — |
| 2022-12-12 | $2.38 | $2.38 | 5,403,900 | — | — |
| 2022-12-09 | $2.28 | $2.28 | 2,082,700 | — | — |
| 2022-12-08 | $2.30 | $2.30 | 2,037,900 | — | — |
| 2022-12-07 | $2.29 | $2.29 | 2,563,100 | — | — |
| 2022-12-06 | $2.29 | $2.29 | 4,557,900 | — | — |
| 2022-12-05 | $2.29 | $2.29 | 4,909,600 | — | — |
| 2022-12-02 | $2.30 | $2.30 | 2,808,100 | — | — |
| 2022-12-01 | $2.24 | $2.24 | 2,667,600 | — | — |
| 2022-11-30 | $2.32 | $2.32 | 4,775,100 | — | — |
| 2022-11-29 | $2.37 | $2.37 | 2,606,900 | — | — |
| 2022-11-28 | $2.29 | $2.29 | 2,867,400 | — | — |
| 2022-11-25 | $2.22 | $2.22 | 626,200 | — | — |
| 2022-11-23 | $2.20 | $2.20 | 2,563,400 | — | — |
| 2022-11-22 | $2.26 | $2.26 | 2,102,600 | — | — |
| 2022-11-21 | $2.15 | $2.15 | 2,948,900 | — | — |
| 2022-11-18 | $2.26 | $2.26 | 1,666,700 | — | — |
| 2022-11-17 | $2.25 | $2.25 | 2,222,500 | — | — |
| 2022-11-16 | $2.24 | $2.24 | 2,306,400 | — | — |
| 2022-11-15 | $2.27 | $2.27 | 2,701,000 | — | — |
| 2022-11-14 | $2.27 | $2.27 | 2,092,400 | — | — |
| 2022-11-11 | $2.27 | $2.27 | 4,421,200 | — | — |
| 2022-11-10 | $2.26 | $2.26 | 4,021,200 | — | — |
| 2022-11-09 | $2.08 | $2.08 | 2,105,300 | — | — |
| 2022-11-08 | $2.17 | $2.17 | 3,616,600 | — | — |
| 2022-11-07 | $2.10 | $2.10 | 4,079,300 | — | — |
| 2022-11-04 | $2.10 | $2.10 | 4,636,800 | — | — |
| 2022-11-03 | $2.03 | $2.03 | 3,578,500 | — | — |
| 2022-11-02 | $2.15 | $2.15 | 3,180,400 | — | — |
| 2022-11-01 | $2.15 | $2.15 | 5,003,400 | — | — |
| 2022-10-31 | $2.22 | $2.22 | 7,486,000 | — | — |
| 2022-10-28 | $2.41 | $2.41 | 6,650,200 | — | — |
| 2022-10-27 | $2.30 | $2.30 | 2,799,600 | — | — |
| 2022-10-26 | $2.39 | $2.39 | 2,692,100 | — | — |
| 2022-10-25 | $2.39 | $2.39 | 2,655,500 | — | — |
| 2022-10-24 | $2.28 | $2.28 | 2,543,400 | — | — |
| 2022-10-21 | $2.32 | $2.32 | 3,088,800 | — | — |
| 2022-10-20 | $2.27 | $2.27 | 4,059,700 | — | — |
| 2022-10-19 | $2.25 | $2.25 | 2,876,200 | — | — |
| 2022-10-18 | $2.38 | $2.38 | 2,470,000 | — | — |
| 2022-10-17 | $2.29 | $2.29 | 2,588,200 | — | — |
| 2022-10-14 | $2.20 | $2.20 | 4,487,400 | — | — |
| 2022-10-13 | $2.34 | $2.34 | 4,066,700 | — | — |
| 2022-10-12 | $2.26 | $2.26 | 6,991,500 | — | — |
| 2022-10-11 | $2.17 | $2.17 | 3,774,200 | — | — |
| 2022-10-10 | $2.10 | $2.10 | 2,781,900 | — | — |
| 2022-10-07 | $2.17 | $2.17 | 2,377,600 | — | — |
| 2022-10-06 | $2.26 | $2.26 | 2,802,600 | — | — |
| 2022-10-05 | $2.30 | $2.30 | 3,402,000 | — | — |
| 2022-10-04 | $2.38 | $2.38 | 2,525,600 | — | — |
| 2022-10-03 | $2.37 | $2.37 | 2,193,700 | — | — |
| 2022-09-30 | $2.34 | $2.34 | 2,777,200 | — | — |
| 2022-09-29 | $2.31 | $2.31 | 2,192,700 | — | — |
| 2022-09-28 | $2.47 | $2.47 | 3,860,200 | — | — |
| 2022-09-27 | $2.29 | $2.29 | 2,629,200 | — | — |
| 2022-09-26 | $2.26 | $2.26 | 3,517,000 | — | — |
| 2022-09-23 | $2.30 | $2.30 | 7,409,800 | — | — |
| 2022-09-22 | $2.46 | $2.46 | 4,014,800 | — | — |
| 2022-09-21 | $2.54 | $2.54 | 3,214,600 | — | — |
| 2022-09-20 | $2.67 | $2.67 | 2,046,100 | — | — |
| 2022-09-19 | $2.64 | $2.64 | 4,994,100 | — | — |
| 2022-09-16 | $2.70 | $2.70 | 6,979,900 | — | — |
| 2022-09-15 | $2.90 | $2.90 | 3,269,500 | — | — |
| 2022-09-14 | $2.86 | $2.86 | 6,365,000 | — | — |
| 2022-09-13 | $2.94 | $2.94 | 5,438,700 | — | — |
| 2022-09-12 | $2.78 | $2.78 | 3,334,500 | — | — |
| 2022-09-09 | $2.65 | $2.65 | 2,746,200 | — | — |
| 2022-09-08 | $2.73 | $2.73 | 3,446,200 | — | — |
| 2022-09-07 | $2.72 | $2.72 | 4,935,700 | — | — |
| 2022-09-06 | $2.54 | $2.54 | 3,791,700 | — | — |
| 2022-09-02 | $2.66 | $2.66 | 4,557,000 | — | — |
| 2022-09-01 | $2.68 | $2.68 | 3,400,300 | — | — |
| 2022-08-31 | $2.64 | $2.64 | 7,422,100 | — | — |
| 2022-08-30 | $2.30 | $2.30 | 2,867,600 | — | — |
| 2022-08-29 | $2.32 | $2.32 | 3,937,900 | — | — |
| 2022-08-26 | $2.39 | $2.39 | 4,536,400 | — | — |
| 2022-08-25 | $2.38 | $2.38 | 2,928,300 | — | — |
| 2022-08-24 | $2.35 | $2.35 | 4,767,400 | — | — |
| 2022-08-23 | $2.40 | $2.40 | 4,702,500 | — | — |
| 2022-08-22 | $2.18 | $2.18 | 3,340,500 | — | — |
| 2022-08-19 | $2.23 | $2.23 | 9,787,100 | — | — |
| 2022-08-18 | $2.19 | $2.19 | 4,024,100 | — | — |
| 2022-08-17 | $2.15 | $2.15 | 2,394,200 | — | — |
| 2022-08-16 | $2.22 | $2.22 | 4,092,300 | — | — |
| 2022-08-15 | $2.37 | $2.37 | 2,957,900 | — | — |
| 2022-08-12 | $2.35 | $2.35 | 4,989,100 | — | — |
| 2022-08-11 | $2.05 | $2.05 | 3,465,000 | — | — |
| 2022-08-10 | $2.17 | $2.17 | 4,181,000 | — | — |
| 2022-08-09 | $2.07 | $2.07 | 4,365,500 | — | — |
| 2022-08-08 | $2.24 | $2.24 | 6,797,200 | — | — |
| 2022-08-05 | $2.42 | $2.42 | 6,147,200 | — | — |
| 2022-08-04 | $2.46 | $2.46 | 13,647,100 | — | — |
| 2022-08-03 | $2.04 | $2.04 | 4,234,500 | — | — |
| 2022-08-02 | $1.94 | $1.94 | 1,493,300 | — | — |
| 2022-08-01 | $1.86 | $1.86 | 1,651,000 | — | — |
| 2022-07-29 | $1.90 | $1.90 | 1,760,400 | — | — |
| 2022-07-28 | $1.97 | $1.97 | 1,931,300 | — | — |
| 2022-07-27 | $1.97 | $1.97 | 1,882,000 | — | — |
| 2022-07-26 | $1.92 | $1.92 | 2,936,200 | — | — |
| 2022-07-25 | $1.85 | $1.85 | 1,067,800 | — | — |
| 2022-07-22 | $1.80 | $1.80 | 1,774,200 | — | — |
| 2022-07-21 | $1.88 | $1.88 | 1,524,400 | — | — |
| 2022-07-20 | $1.94 | $1.94 | 3,081,400 | — | — |
| 2022-07-19 | $1.84 | $1.84 | 1,939,100 | — | — |
| 2022-07-18 | $1.73 | $1.73 | 1,680,100 | — | — |
| 2022-07-15 | $1.82 | $1.82 | 1,752,800 | — | — |
| 2022-07-14 | $1.82 | $1.82 | 1,595,900 | — | — |
| 2022-07-13 | $1.85 | $1.85 | 2,010,700 | — | — |
| 2022-07-12 | $1.84 | $1.84 | 2,096,600 | — | — |
| 2022-07-11 | $1.77 | $1.77 | 2,304,900 | — | — |
| 2022-07-08 | $1.93 | $1.93 | 3,588,900 | — | — |
| 2022-07-07 | $1.97 | $1.97 | 4,193,800 | — | — |
| 2022-07-06 | $1.86 | $1.86 | 3,652,100 | — | — |
| 2022-07-05 | $1.81 | $1.81 | 5,556,900 | — | — |
| 2022-07-01 | $1.67 | $1.67 | 3,605,300 | — | — |
| 2022-06-30 | $1.55 | $1.55 | 1,992,200 | — | — |
| 2022-06-29 | $1.52 | $1.52 | 2,147,600 | — | — |
| 2022-06-28 | $1.50 | $1.50 | 8,406,300 | — | — |
| 2022-06-27 | $1.41 | $1.41 | 1,126,600 | — | — |
| 2022-06-24 | $1.37 | $1.37 | 8,976,900 | — | — |
| 2022-06-23 | $1.36 | $1.36 | 2,656,600 | — | — |
| 2022-06-22 | $1.29 | $1.29 | 2,434,300 | — | — |
| 2022-06-21 | $1.25 | $1.25 | 2,485,000 | — | — |
| 2022-06-17 | $1.23 | $1.23 | 8,461,300 | — | — |
| 2022-06-16 | $1.19 | $1.19 | 2,977,500 | — | — |
| 2022-06-15 | $1.30 | $1.30 | 1,893,800 | — | — |
| 2022-06-14 | $1.28 | $1.28 | 1,673,400 | — | — |
| 2022-06-13 | $1.28 | $1.28 | 3,357,200 | — | — |
| 2022-06-10 | $1.35 | $1.35 | 2,269,600 | — | — |
| 2022-06-09 | $1.41 | $1.41 | 2,508,100 | — | — |
| 2022-06-08 | $1.41 | $1.41 | 1,901,800 | — | — |
| 2022-06-07 | $1.37 | $1.37 | 2,231,400 | — | — |
| 2022-06-06 | $1.32 | $1.32 | 1,781,100 | — | — |
| 2022-06-03 | $1.38 | $1.38 | 1,518,200 | — | — |
| 2022-06-02 | $1.33 | $1.33 | 1,253,300 | — | — |
| 2022-06-01 | $1.33 | $1.33 | 1,342,800 | — | — |
| 2022-05-31 | $1.38 | $1.38 | 2,030,000 | — | — |
| 2022-05-27 | $1.40 | $1.40 | 1,750,800 | — | — |
| 2022-05-26 | $1.29 | $1.29 | 916,100 | — | — |
| 2022-05-25 | $1.29 | $1.29 | 1,407,800 | — | — |
| 2022-05-24 | $1.27 | $1.27 | 1,759,200 | — | — |
| 2022-05-23 | $1.27 | $1.27 | 1,744,100 | — | — |
| 2022-05-20 | $1.33 | $1.33 | 2,889,500 | — | — |
| 2022-05-19 | $1.32 | $1.32 | 2,978,000 | — | — |
| 2022-05-18 | $1.30 | $1.30 | 2,853,600 | — | — |
| 2022-05-17 | $1.42 | $1.42 | 3,428,000 | — | — |
| 2022-05-16 | $1.41 | $1.41 | 1,124,300 | — | — |
| 2022-05-13 | $1.45 | $1.45 | 2,176,100 | — | — |
| 2022-05-12 | $1.43 | $1.43 | 2,449,900 | — | — |
| 2022-05-11 | $1.39 | $1.39 | 4,654,900 | — | — |
| 2022-05-10 | $1.48 | $1.48 | 4,260,500 | — | — |
| 2022-05-09 | $1.23 | $1.23 | 2,916,800 | — | — |
| 2022-05-06 | $1.30 | $1.30 | 2,490,100 | — | — |
| 2022-05-05 | $1.40 | $1.40 | 2,150,300 | — | — |
| 2022-05-04 | $1.50 | $1.50 | 1,727,500 | — | — |
| 2022-05-03 | $1.45 | $1.45 | 2,305,400 | — | — |
| 2022-05-02 | $1.49 | $1.49 | 1,826,300 | — | — |
| 2022-04-29 | $1.41 | $1.41 | 1,640,200 | — | — |
| 2022-04-28 | $1.48 | $1.48 | 1,801,500 | — | — |
| 2022-04-27 | $1.46 | $1.46 | 1,483,300 | — | — |
| 2022-04-26 | $1.47 | $1.47 | 1,980,200 | — | — |
| 2022-04-25 | $1.58 | $1.58 | 2,371,900 | — | — |
| 2022-04-22 | $1.46 | $1.46 | 1,838,600 | — | — |
| 2022-04-21 | $1.42 | $1.42 | 1,668,700 | — | — |
| 2022-04-20 | $1.47 | $1.47 | 1,206,400 | — | — |
| 2022-04-19 | $1.50 | $1.50 | 2,133,300 | — | — |
| 2022-04-18 | $1.41 | $1.41 | 2,254,800 | — | — |
| 2022-04-14 | $1.54 | $1.54 | 2,418,700 | — | — |
| 2022-04-13 | $1.65 | $1.65 | 2,924,700 | — | — |
| 2022-04-12 | $1.51 | $1.51 | 2,441,200 | — | — |
| 2022-04-11 | $1.44 | $1.44 | 2,020,800 | — | — |
| 2022-04-08 | $1.58 | $1.58 | 1,994,100 | — | — |
| 2022-04-07 | $1.64 | $1.64 | 2,501,000 | — | — |
| 2022-04-06 | $1.65 | $1.65 | 2,878,300 | — | — |
| 2022-04-05 | $1.56 | $1.56 | 2,641,900 | — | — |
| 2022-04-04 | $1.62 | $1.62 | 4,836,800 | — | — |
| 2022-04-01 | $1.52 | $1.52 | 3,381,200 | — | — |
| 2022-03-31 | $1.36 | $1.36 | 5,771,700 | — | — |
| 2022-03-30 | $1.60 | $1.60 | 19,461,600 | — | — |
| 2022-03-29 | $1.28 | $1.28 | 3,279,900 | — | — |
| 2022-03-28 | $1.21 | $1.21 | 959,800 | — | — |
| 2022-03-25 | $1.19 | $1.19 | 937,800 | — | — |
| 2022-03-24 | $1.24 | $1.24 | 832,700 | — | — |
| 2022-03-23 | $1.20 | $1.20 | 878,600 | — | — |
| 2022-03-22 | $1.25 | $1.25 | 1,826,500 | — | — |
| 2022-03-21 | $1.19 | $1.19 | 1,684,800 | — | — |
| 2022-03-18 | $1.22 | $1.22 | 3,621,300 | — | — |
| 2022-03-17 | $1.17 | $1.17 | 3,762,200 | — | — |
| 2022-03-16 | $1.03 | $1.03 | 2,802,000 | — | — |
| 2022-03-15 | $1.04 | $1.04 | 1,059,600 | — | — |
| 2022-03-14 | $1.01 | $1.01 | 2,009,300 | — | — |
| 2022-03-11 | $1.09 | $1.09 | 1,759,000 | — | — |
| 2022-03-10 | $1.10 | $1.10 | 1,473,500 | — | — |
| 2022-03-09 | $1.08 | $1.08 | 2,273,500 | — | — |
| 2022-03-08 | $1.04 | $1.04 | 1,389,800 | — | — |
| 2022-03-07 | $1.03 | $1.03 | 879,200 | — | — |
| 2022-03-04 | $1.02 | $1.02 | 957,800 | — | — |
| 2022-03-03 | $1.03 | $1.03 | 1,534,800 | — | — |
| 2022-03-02 | $1.06 | $1.06 | 1,401,100 | — | — |
| 2022-03-01 | $1.07 | $1.07 | 1,282,100 | — | — |
| 2022-02-28 | $1.09 | $1.09 | 1,218,600 | — | — |
| 2022-02-25 | $1.10 | $1.10 | 2,148,100 | — | — |
| 2022-02-24 | $1.14 | $1.14 | 2,860,300 | — | — |
| 2022-02-23 | $1.03 | $1.03 | 2,325,900 | — | — |
| 2022-02-22 | $1.03 | $1.03 | 2,142,000 | — | — |
| 2022-02-18 | $1.04 | $1.04 | 1,146,800 | — | — |
| 2022-02-17 | $1.03 | $1.03 | 1,540,300 | — | — |
| 2022-02-16 | $1.06 | $1.06 | 1,082,600 | — | — |
| 2022-02-15 | $1.06 | $1.06 | 1,204,900 | — | — |
| 2022-02-14 | $1.01 | $1.01 | 1,646,200 | — | — |
| 2022-02-11 | $1.02 | $1.02 | 1,892,000 | — | — |
| 2022-02-10 | $1.03 | $1.03 | 2,091,900 | — | — |
| 2022-02-09 | $1.08 | $1.08 | 2,249,200 | — | — |
| 2022-02-08 | $1.01 | $1.01 | 1,174,000 | — | — |
| 2022-02-07 | $1.03 | $1.03 | 1,675,900 | — | — |
| 2022-02-04 | $1.01 | $1.01 | 2,844,800 | — | — |
| 2022-02-03 | $0.99 | $0.99 | 2,960,200 | — | — |
| 2022-02-02 | $1.04 | $1.04 | 1,938,300 | — | — |
| 2022-02-01 | $1.09 | $1.09 | 1,937,400 | — | — |
| 2022-01-31 | $1.12 | $1.12 | 1,911,400 | — | — |
| 2022-01-28 | $1.07 | $1.07 | 1,776,700 | — | — |
| 2022-01-27 | $1.01 | $1.01 | 1,810,000 | — | — |
| 2022-01-26 | $1.06 | $1.06 | 2,109,500 | — | — |
| 2022-01-25 | $1.10 | $1.10 | 1,626,700 | — | — |
| 2022-01-24 | $1.11 | $1.11 | 3,256,300 | — | — |
| 2022-01-21 | $1.05 | $1.05 | 2,474,300 | — | — |
| 2022-01-20 | $1.08 | $1.08 | 2,608,800 | — | — |
| 2022-01-19 | $1.10 | $1.10 | 2,230,100 | — | — |
| 2022-01-18 | $1.10 | $1.10 | 2,519,300 | — | — |
| 2022-01-14 | $1.20 | $1.20 | 2,178,800 | — | — |
| 2022-01-13 | $1.12 | $1.12 | 1,554,300 | — | — |
| 2022-01-12 | $1.13 | $1.13 | 1,806,400 | — | — |
| 2022-01-11 | $1.21 | $1.21 | 1,654,000 | — | — |
| 2022-01-10 | $1.18 | $1.18 | 2,971,200 | — | — |
| 2022-01-07 | $1.17 | $1.17 | 1,236,400 | — | — |
| 2022-01-06 | $1.20 | $1.20 | 1,719,100 | — | — |
| 2022-01-05 | $1.17 | $1.17 | 3,431,600 | — | — |
| 2022-01-04 | $1.23 | $1.23 | 2,478,900 | — | — |
| 2022-01-03 | $1.31 | $1.31 | 2,203,400 | — | — |