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
- 2011-02-09 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 | $1.90 | $1.90 | 4,917,800 | — | — |
| 2022-12-29 | $1.86 | $1.86 | 6,659,800 | — | — |
| 2022-12-28 | $1.67 | $1.67 | 5,127,800 | — | — |
| 2022-12-27 | $1.74 | $1.74 | 4,543,200 | — | — |
| 2022-12-23 | $1.79 | $1.79 | 4,334,900 | — | — |
| 2022-12-22 | $1.76 | $1.76 | 8,425,200 | — | — |
| 2022-12-21 | $1.82 | $1.82 | 8,872,600 | — | — |
| 2022-12-20 | $1.76 | $1.76 | 3,779,500 | — | — |
| 2022-12-19 | $1.80 | $1.80 | 6,551,700 | — | — |
| 2022-12-16 | $2.01 | $2.01 | 15,018,700 | — | — |
| 2022-12-15 | $1.95 | $1.95 | 5,885,300 | — | — |
| 2022-12-14 | $1.97 | $1.97 | 7,178,200 | — | — |
| 2022-12-13 | $2.00 | $2.00 | 11,154,700 | — | — |
| 2022-12-12 | $1.92 | $1.92 | 9,345,600 | — | — |
| 2022-12-09 | $1.79 | $1.79 | 5,729,700 | — | — |
| 2022-12-08 | $1.83 | $1.83 | 7,420,000 | — | — |
| 2022-12-07 | $1.87 | $1.87 | 5,699,500 | — | — |
| 2022-12-06 | $1.87 | $1.87 | 12,917,300 | — | — |
| 2022-12-05 | $1.97 | $1.97 | 8,858,400 | — | — |
| 2022-12-02 | $2.14 | $2.14 | 4,579,400 | — | — |
| 2022-12-01 | $2.11 | $2.11 | 6,527,900 | — | — |
| 2022-11-30 | $2.18 | $2.18 | 8,855,100 | — | — |
| 2022-11-29 | $2.02 | $2.02 | 4,478,300 | — | — |
| 2022-11-28 | $1.98 | $1.98 | 6,241,300 | — | — |
| 2022-11-25 | $2.18 | $2.18 | 2,652,200 | — | — |
| 2022-11-23 | $2.10 | $2.10 | 3,897,500 | — | — |
| 2022-11-22 | $2.11 | $2.11 | 3,787,000 | — | — |
| 2022-11-21 | $2.11 | $2.11 | 8,570,200 | — | — |
| 2022-11-18 | $2.21 | $2.21 | 5,358,800 | — | — |
| 2022-11-17 | $2.26 | $2.26 | 5,974,000 | — | — |
| 2022-11-16 | $2.33 | $2.33 | 5,350,200 | — | — |
| 2022-11-15 | $2.47 | $2.47 | 8,373,000 | — | — |
| 2022-11-14 | $2.37 | $2.37 | 10,133,400 | — | — |
| 2022-11-11 | $2.41 | $2.41 | 12,873,500 | — | — |
| 2022-11-10 | $2.11 | $2.11 | 10,463,000 | — | — |
| 2022-11-09 | $1.81 | $1.81 | 10,747,900 | — | — |
| 2022-11-08 | $2.23 | $2.23 | 7,061,400 | — | — |
| 2022-11-07 | $2.29 | $2.29 | 5,337,700 | — | — |
| 2022-11-04 | $2.26 | $2.26 | 8,997,600 | — | — |
| 2022-11-03 | $2.25 | $2.25 | 6,280,800 | — | — |
| 2022-11-02 | $2.16 | $2.16 | 7,995,600 | — | — |
| 2022-11-01 | $2.29 | $2.29 | 7,203,900 | — | — |
| 2022-10-31 | $2.25 | $2.25 | 6,253,500 | — | — |
| 2022-10-28 | $2.18 | $2.18 | 6,024,400 | — | — |
| 2022-10-27 | $2.19 | $2.19 | 6,689,800 | — | — |
| 2022-10-26 | $2.34 | $2.34 | 7,775,400 | — | — |
| 2022-10-25 | $2.27 | $2.27 | 7,869,100 | — | — |
| 2022-10-24 | $2.11 | $2.11 | 5,899,600 | — | — |
| 2022-10-21 | $2.21 | $2.21 | 7,540,500 | — | — |
| 2022-10-20 | $2.13 | $2.13 | 6,687,900 | — | — |
| 2022-10-19 | $2.23 | $2.23 | 5,176,300 | — | — |
| 2022-10-18 | $2.27 | $2.27 | 9,062,400 | — | — |
| 2022-10-17 | $2.22 | $2.22 | 9,263,200 | — | — |
| 2022-10-14 | $2.00 | $2.00 | 6,376,100 | — | — |
| 2022-10-13 | $2.13 | $2.13 | 9,498,900 | — | — |
| 2022-10-12 | $2.04 | $2.04 | 8,480,000 | — | — |
| 2022-10-11 | $2.15 | $2.15 | 8,873,100 | — | — |
| 2022-10-10 | $2.23 | $2.23 | 6,379,700 | — | — |
| 2022-10-07 | $2.35 | $2.35 | 5,771,000 | — | — |
| 2022-10-06 | $2.49 | $2.49 | 4,896,900 | — | — |
| 2022-10-05 | $2.47 | $2.47 | 6,406,900 | — | — |
| 2022-10-04 | $2.55 | $2.55 | 8,231,100 | — | — |
| 2022-10-03 | $2.42 | $2.42 | 7,674,400 | — | — |
| 2022-09-30 | $2.28 | $2.28 | 5,489,900 | — | — |
| 2022-09-29 | $2.28 | $2.28 | 6,773,200 | — | — |
| 2022-09-28 | $2.41 | $2.41 | 7,115,800 | — | — |
| 2022-09-27 | $2.26 | $2.26 | 7,593,100 | — | — |
| 2022-09-26 | $2.14 | $2.14 | 8,693,000 | — | — |
| 2022-09-23 | $2.21 | $2.21 | 10,674,700 | — | — |
| 2022-09-22 | $2.35 | $2.35 | 7,415,500 | — | — |
| 2022-09-21 | $2.47 | $2.47 | 7,523,500 | — | — |
| 2022-09-20 | $2.52 | $2.52 | 5,974,500 | — | — |
| 2022-09-19 | $2.61 | $2.61 | 7,071,100 | — | — |
| 2022-09-16 | $2.55 | $2.55 | 29,708,300 | — | — |
| 2022-09-15 | $2.50 | $2.50 | 12,330,800 | — | — |
| 2022-09-14 | $2.65 | $2.65 | 7,119,000 | — | — |
| 2022-09-13 | $2.62 | $2.62 | 8,536,800 | — | — |
| 2022-09-12 | $2.83 | $2.83 | 5,516,700 | — | — |
| 2022-09-09 | $2.84 | $2.84 | 6,012,400 | — | — |
| 2022-09-08 | $2.79 | $2.79 | 6,288,600 | — | — |
| 2022-09-07 | $2.60 | $2.60 | 8,025,900 | — | — |
| 2022-09-06 | $2.63 | $2.63 | 9,388,600 | — | — |
| 2022-09-02 | $2.82 | $2.82 | 4,462,900 | — | — |
| 2022-09-01 | $2.86 | $2.86 | 10,033,400 | — | — |
| 2022-08-31 | $3.13 | $3.13 | 5,366,200 | — | — |
| 2022-08-30 | $3.03 | $3.03 | 5,403,200 | — | — |
| 2022-08-29 | $3.12 | $3.12 | 4,815,700 | — | — |
| 2022-08-26 | $3.11 | $3.11 | 4,042,400 | — | — |
| 2022-08-25 | $3.26 | $3.26 | 5,440,900 | — | — |
| 2022-08-24 | $3.29 | $3.29 | 5,114,400 | — | — |
| 2022-08-23 | $3.16 | $3.16 | 6,798,200 | — | — |
| 2022-08-22 | $3.03 | $3.03 | 6,600,300 | — | — |
| 2022-08-19 | $3.20 | $3.20 | 7,286,000 | — | — |
| 2022-08-18 | $3.48 | $3.48 | 7,554,100 | — | — |
| 2022-08-17 | $3.35 | $3.35 | 9,817,700 | — | — |
| 2022-08-16 | $3.58 | $3.58 | 6,153,600 | — | — |
| 2022-08-15 | $3.60 | $3.60 | 7,458,100 | — | — |
| 2022-08-12 | $3.72 | $3.72 | 7,523,200 | — | — |
| 2022-08-11 | $3.58 | $3.58 | 11,954,500 | — | — |
| 2022-08-10 | $3.48 | $3.48 | 12,268,900 | — | — |
| 2022-08-09 | $3.36 | $3.36 | 13,430,900 | — | — |
| 2022-08-08 | $3.23 | $3.23 | 14,936,700 | — | — |
| 2022-08-05 | $3.26 | $3.26 | 15,556,000 | — | — |
| 2022-08-04 | $3.03 | $3.03 | 7,700,500 | — | — |
| 2022-08-03 | $3.06 | $3.06 | 10,320,700 | — | — |
| 2022-08-02 | $3.07 | $3.07 | 11,643,400 | — | — |
| 2022-08-01 | $2.88 | $2.88 | 8,810,800 | — | — |
| 2022-07-29 | $2.94 | $2.94 | 13,240,700 | — | — |
| 2022-07-28 | $2.78 | $2.78 | 14,923,700 | — | — |
| 2022-07-27 | $2.59 | $2.59 | 8,051,800 | — | — |
| 2022-07-26 | $2.42 | $2.42 | 7,430,600 | — | — |
| 2022-07-25 | $2.55 | $2.55 | 8,801,800 | — | — |
| 2022-07-22 | $2.45 | $2.45 | 27,618,700 | — | — |
| 2022-07-21 | $2.72 | $2.72 | 7,646,700 | — | — |
| 2022-07-20 | $2.86 | $2.86 | 9,528,700 | — | — |
| 2022-07-19 | $2.66 | $2.66 | 7,597,700 | — | — |
| 2022-07-18 | $2.45 | $2.45 | 9,048,100 | — | — |
| 2022-07-15 | $2.40 | $2.40 | 10,424,700 | — | — |
| 2022-07-14 | $2.34 | $2.34 | 9,000,300 | — | — |
| 2022-07-13 | $2.39 | $2.39 | 7,339,300 | — | — |
| 2022-07-12 | $2.34 | $2.34 | 6,709,600 | — | — |
| 2022-07-11 | $2.34 | $2.34 | 7,155,200 | — | — |
| 2022-07-08 | $2.49 | $2.49 | 8,082,200 | — | — |
| 2022-07-07 | $2.53 | $2.53 | 12,860,400 | — | — |
| 2022-07-06 | $2.36 | $2.36 | 9,011,400 | — | — |
| 2022-07-05 | $2.33 | $2.33 | 11,796,600 | — | — |
| 2022-07-01 | $2.36 | $2.36 | 9,825,000 | — | — |
| 2022-06-30 | $2.35 | $2.35 | 14,028,800 | — | — |
| 2022-06-29 | $2.45 | $2.45 | 13,716,200 | — | — |
| 2022-06-28 | $2.65 | $2.65 | 10,011,300 | — | — |
| 2022-06-27 | $2.73 | $2.73 | 17,325,300 | — | — |
| 2022-06-24 | $2.50 | $2.50 | 13,708,800 | — | — |
| 2022-06-23 | $2.53 | $2.53 | 15,180,400 | — | — |
| 2022-06-22 | $2.49 | $2.49 | 14,299,200 | — | — |
| 2022-06-21 | $2.71 | $2.71 | 16,801,200 | — | — |
| 2022-06-17 | $2.49 | $2.49 | 59,049,200 | — | — |
| 2022-06-16 | $2.58 | $2.58 | 11,451,300 | — | — |
| 2022-06-15 | $2.60 | $2.60 | 19,758,300 | — | — |
| 2022-06-14 | $2.68 | $2.68 | 8,788,800 | — | — |
| 2022-06-13 | $2.69 | $2.69 | 13,646,000 | — | — |
| 2022-06-10 | $2.82 | $2.82 | 16,579,300 | — | — |
| 2022-06-09 | $2.94 | $2.94 | 16,831,500 | — | — |
| 2022-06-08 | $3.10 | $3.10 | 18,847,600 | — | — |
| 2022-06-07 | $3.14 | $3.14 | 27,969,900 | — | — |
| 2022-06-06 | $3.04 | $3.04 | 58,167,200 | — | — |
| 2022-06-03 | $4.57 | $4.57 | 8,472,700 | — | — |
| 2022-06-02 | $4.74 | $4.74 | 10,887,300 | — | — |
| 2022-06-01 | $4.09 | $4.09 | 6,839,400 | — | — |
| 2022-05-31 | $4.20 | $4.20 | 6,429,300 | — | — |
| 2022-05-27 | $4.24 | $4.24 | 6,937,600 | — | — |
| 2022-05-26 | $3.95 | $3.95 | 4,913,100 | — | — |
| 2022-05-25 | $3.76 | $3.76 | 5,458,300 | — | — |
| 2022-05-24 | $3.55 | $3.55 | 5,627,100 | — | — |
| 2022-05-23 | $3.79 | $3.79 | 4,873,800 | — | — |
| 2022-05-20 | $3.70 | $3.70 | 4,679,500 | — | — |
| 2022-05-19 | $3.74 | $3.74 | 6,094,200 | — | — |
| 2022-05-18 | $3.74 | $3.74 | 8,256,700 | — | — |
| 2022-05-17 | $3.90 | $3.90 | 6,966,500 | — | — |
| 2022-05-16 | $3.68 | $3.68 | 7,802,300 | — | — |
| 2022-05-13 | $3.60 | $3.60 | 9,856,600 | — | — |
| 2022-05-12 | $3.11 | $3.11 | 10,916,300 | — | — |
| 2022-05-11 | $3.09 | $3.09 | 10,732,700 | — | — |
| 2022-05-10 | $3.17 | $3.17 | 10,768,800 | — | — |
| 2022-05-09 | $3.08 | $3.08 | 12,025,800 | — | — |
| 2022-05-06 | $3.82 | $3.82 | 6,956,100 | — | — |
| 2022-05-05 | $3.95 | $3.95 | 5,857,300 | — | — |
| 2022-05-04 | $4.24 | $4.24 | 6,666,300 | — | — |
| 2022-05-03 | $4.02 | $4.02 | 5,951,200 | — | — |
| 2022-05-02 | $3.82 | $3.82 | 6,499,400 | — | — |
| 2022-04-29 | $3.71 | $3.71 | 4,847,800 | — | — |
| 2022-04-28 | $3.85 | $3.85 | 4,741,700 | — | — |
| 2022-04-27 | $3.74 | $3.74 | 4,997,400 | — | — |
| 2022-04-26 | $3.68 | $3.68 | 5,706,100 | — | — |
| 2022-04-25 | $3.85 | $3.85 | 7,507,000 | — | — |
| 2022-04-22 | $3.88 | $3.88 | 21,055,200 | — | — |
| 2022-04-21 | $4.05 | $4.05 | 7,563,700 | — | — |
| 2022-04-20 | $4.30 | $4.30 | 5,050,900 | — | — |
| 2022-04-19 | $4.39 | $4.39 | 4,185,200 | — | — |
| 2022-04-18 | $4.41 | $4.41 | 4,661,400 | — | — |
| 2022-04-14 | $4.57 | $4.57 | 7,658,000 | — | — |
| 2022-04-13 | $4.78 | $4.78 | 6,718,100 | — | — |
| 2022-04-12 | $4.58 | $4.58 | 6,468,600 | — | — |
| 2022-04-11 | $4.63 | $4.63 | 11,924,300 | — | — |
| 2022-04-08 | $4.33 | $4.33 | 5,138,400 | — | — |
| 2022-04-07 | $4.58 | $4.58 | 6,511,300 | — | — |
| 2022-04-06 | $4.71 | $4.71 | 8,024,000 | — | — |
| 2022-04-05 | $4.80 | $4.80 | 7,999,300 | — | — |
| 2022-04-04 | $5.08 | $5.08 | 8,087,500 | — | — |
| 2022-04-01 | $4.83 | $4.83 | 7,455,200 | — | — |
| 2022-03-31 | $4.68 | $4.68 | 6,039,500 | — | — |
| 2022-03-30 | $4.80 | $4.80 | 7,842,700 | — | — |
| 2022-03-29 | $4.83 | $4.83 | 8,766,100 | — | — |
| 2022-03-28 | $4.56 | $4.56 | 7,841,500 | — | — |
| 2022-03-25 | $4.85 | $4.85 | 7,634,700 | — | — |
| 2022-03-24 | $4.71 | $4.71 | 9,902,200 | — | — |
| 2022-03-23 | $4.53 | $4.53 | 11,496,200 | — | — |
| 2022-03-22 | $4.69 | $4.69 | 34,416,400 | — | — |
| 2022-03-21 | $4.59 | $4.59 | 11,624,500 | — | — |
| 2022-03-18 | $4.31 | $4.31 | 11,313,600 | — | — |
| 2022-03-17 | $4.46 | $4.46 | 11,727,400 | — | — |
| 2022-03-16 | $3.80 | $3.80 | 8,763,600 | — | — |
| 2022-03-15 | $3.65 | $3.65 | 6,683,900 | — | — |
| 2022-03-14 | $3.61 | $3.61 | 9,871,500 | — | — |
| 2022-03-11 | $4.16 | $4.16 | 8,019,500 | — | — |
| 2022-03-10 | $4.26 | $4.26 | 10,079,300 | — | — |
| 2022-03-09 | $4.53 | $4.53 | 15,482,600 | — | — |
| 2022-03-08 | $4.53 | $4.53 | 27,311,500 | — | — |
| 2022-03-07 | $3.52 | $3.52 | 11,427,000 | — | — |
| 2022-03-04 | $3.31 | $3.31 | 7,060,300 | — | — |
| 2022-03-03 | $3.37 | $3.37 | 5,040,000 | — | — |
| 2022-03-02 | $3.58 | $3.58 | 5,512,700 | — | — |
| 2022-03-01 | $3.59 | $3.59 | 9,446,900 | — | — |
| 2022-02-28 | $3.55 | $3.55 | 13,095,800 | — | — |
| 2022-02-25 | $3.16 | $3.16 | 10,577,300 | — | — |
| 2022-02-24 | $3.36 | $3.36 | 13,050,700 | — | — |
| 2022-02-23 | $3.03 | $3.03 | 6,998,100 | — | — |
| 2022-02-22 | $3.01 | $3.01 | 7,744,700 | — | — |
| 2022-02-18 | $3.11 | $3.11 | 5,538,500 | — | — |
| 2022-02-17 | $3.28 | $3.28 | 6,050,500 | — | — |
| 2022-02-16 | $3.58 | $3.58 | 4,610,600 | — | — |
| 2022-02-15 | $3.67 | $3.67 | 5,481,000 | — | — |
| 2022-02-14 | $3.38 | $3.38 | 5,688,700 | — | — |
| 2022-02-11 | $3.48 | $3.48 | 7,482,900 | — | — |
| 2022-02-10 | $3.61 | $3.61 | 9,957,900 | — | — |
| 2022-02-09 | $3.63 | $3.63 | 10,309,700 | — | — |
| 2022-02-08 | $3.28 | $3.28 | 6,181,500 | — | — |
| 2022-02-07 | $3.22 | $3.22 | 10,168,600 | — | — |
| 2022-02-04 | $3.18 | $3.18 | 9,828,800 | — | — |
| 2022-02-03 | $2.94 | $2.94 | 8,494,300 | — | — |
| 2022-02-02 | $3.21 | $3.21 | 7,550,200 | — | — |
| 2022-02-01 | $3.53 | $3.53 | 8,990,800 | — | — |
| 2022-01-31 | $3.42 | $3.42 | 8,748,000 | — | — |
| 2022-01-28 | $3.01 | $3.01 | 8,855,000 | — | — |
| 2022-01-27 | $2.92 | $2.92 | 11,491,900 | — | — |
| 2022-01-26 | $3.21 | $3.21 | 7,583,700 | — | — |
| 2022-01-25 | $3.32 | $3.32 | 5,859,200 | — | — |
| 2022-01-24 | $3.33 | $3.33 | 14,414,700 | — | — |
| 2022-01-21 | $3.29 | $3.29 | 11,461,600 | — | — |
| 2022-01-20 | $3.51 | $3.51 | 9,824,700 | — | — |
| 2022-01-19 | $3.77 | $3.77 | 5,427,800 | — | — |
| 2022-01-18 | $3.85 | $3.85 | 6,547,600 | — | — |
| 2022-01-14 | $4.10 | $4.10 | 4,694,100 | — | — |
| 2022-01-13 | $4.05 | $4.05 | 4,043,200 | — | — |
| 2022-01-12 | $4.28 | $4.28 | 4,562,100 | — | — |
| 2022-01-11 | $4.32 | $4.32 | 6,586,700 | — | — |
| 2022-01-10 | $4.06 | $4.06 | 7,280,100 | — | — |
| 2022-01-07 | $4.17 | $4.17 | 5,162,100 | — | — |
| 2022-01-06 | $4.24 | $4.24 | 8,637,900 | — | — |
| 2022-01-05 | $4.38 | $4.38 | 8,013,000 | — | — |
| 2022-01-04 | $4.82 | $4.82 | 8,251,200 | — | — |
| 2022-01-03 | $4.86 | $4.86 | 10,814,900 | — | — |