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
- 1992-04-15 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 | $1.24 | $1.24 | 478,400 | — | — |
| 2022-12-29 | $1.12 | $1.12 | 633,500 | — | — |
| 2022-12-28 | $1.12 | $1.12 | 851,100 | — | — |
| 2022-12-27 | $1.04 | $1.04 | 464,200 | — | — |
| 2022-12-23 | $1.11 | $1.11 | 214,700 | — | — |
| 2022-12-22 | $1.13 | $1.13 | 360,400 | — | — |
| 2022-12-21 | $1.16 | $1.16 | 207,700 | — | — |
| 2022-12-20 | $1.14 | $1.14 | 510,400 | — | — |
| 2022-12-19 | $1.17 | $1.17 | 419,500 | — | — |
| 2022-12-16 | $1.23 | $1.23 | 532,000 | — | — |
| 2022-12-15 | $1.27 | $1.27 | 723,200 | — | — |
| 2022-12-14 | $1.41 | $1.41 | 581,400 | — | — |
| 2022-12-13 | $1.47 | $1.47 | 282,600 | — | — |
| 2022-12-12 | $1.39 | $1.39 | 761,500 | — | — |
| 2022-12-09 | $1.46 | $1.46 | 316,600 | — | — |
| 2022-12-08 | $1.51 | $1.51 | 218,900 | — | — |
| 2022-12-07 | $1.46 | $1.46 | 311,100 | — | — |
| 2022-12-06 | $1.56 | $1.56 | 543,500 | — | — |
| 2022-12-05 | $1.55 | $1.55 | 266,800 | — | — |
| 2022-12-02 | $1.58 | $1.58 | 239,600 | — | — |
| 2022-12-01 | $1.61 | $1.61 | 391,800 | — | — |
| 2022-11-30 | $1.62 | $1.62 | 1,173,100 | — | — |
| 2022-11-29 | $1.56 | $1.56 | 510,100 | — | — |
| 2022-11-28 | $1.57 | $1.57 | 799,700 | — | — |
| 2022-11-25 | $1.66 | $1.66 | 454,600 | — | — |
| 2022-11-23 | $1.77 | $1.77 | 566,500 | — | — |
| 2022-11-22 | $1.68 | $1.68 | 724,100 | — | — |
| 2022-11-21 | $1.66 | $1.66 | 1,514,100 | — | — |
| 2022-11-18 | $1.60 | $1.60 | 2,020,100 | — | — |
| 2022-11-17 | $1.44 | $1.44 | 815,200 | — | — |
| 2022-11-16 | $1.38 | $1.38 | 513,100 | — | — |
| 2022-11-15 | $1.28 | $1.28 | 651,500 | — | — |
| 2022-11-14 | $1.23 | $1.23 | 307,600 | — | — |
| 2022-11-11 | $1.21 | $1.21 | 804,100 | — | — |
| 2022-11-10 | $1.06 | $1.06 | 352,500 | — | — |
| 2022-11-09 | $1.00 | $1.00 | 434,100 | — | — |
| 2022-11-08 | $1.02 | $1.02 | 309,500 | — | — |
| 2022-11-07 | $1.06 | $1.06 | 177,100 | — | — |
| 2022-11-04 | $1.08 | $1.08 | 279,400 | — | — |
| 2022-11-03 | $1.03 | $1.03 | 377,400 | — | — |
| 2022-11-02 | $1.02 | $1.02 | 300,700 | — | — |
| 2022-11-01 | $1.06 | $1.06 | 359,400 | — | — |
| 2022-10-31 | $1.08 | $1.08 | 296,100 | — | — |
| 2022-10-28 | $1.10 | $1.10 | 285,500 | — | — |
| 2022-10-27 | $1.12 | $1.12 | 224,800 | — | — |
| 2022-10-26 | $1.13 | $1.13 | 528,500 | — | — |
| 2022-10-25 | $1.09 | $1.09 | 402,100 | — | — |
| 2022-10-24 | $1.05 | $1.05 | 367,900 | — | — |
| 2022-10-21 | $1.01 | $1.01 | 237,300 | — | — |
| 2022-10-20 | $0.98 | $0.98 | 528,900 | — | — |
| 2022-10-19 | $1.01 | $1.01 | 344,500 | — | — |
| 2022-10-18 | $1.05 | $1.05 | 343,900 | — | — |
| 2022-10-17 | $1.02 | $1.02 | 398,300 | — | — |
| 2022-10-14 | $1.01 | $1.01 | 243,200 | — | — |
| 2022-10-13 | $1.02 | $1.02 | 406,600 | — | — |
| 2022-10-12 | $1.01 | $1.01 | 267,900 | — | — |
| 2022-10-11 | $1.01 | $1.01 | 691,300 | — | — |
| 2022-10-10 | $1.02 | $1.02 | 414,800 | — | — |
| 2022-10-07 | $1.05 | $1.05 | 523,100 | — | — |
| 2022-10-06 | $1.14 | $1.14 | 239,300 | — | — |
| 2022-10-05 | $1.14 | $1.14 | 255,100 | — | — |
| 2022-10-04 | $1.11 | $1.11 | 494,100 | — | — |
| 2022-10-03 | $1.06 | $1.06 | 263,600 | — | — |
| 2022-09-30 | $1.05 | $1.05 | 236,600 | — | — |
| 2022-09-29 | $1.05 | $1.05 | 430,500 | — | — |
| 2022-09-28 | $1.05 | $1.05 | 328,100 | — | — |
| 2022-09-27 | $1.02 | $1.02 | 369,600 | — | — |
| 2022-09-26 | $1.02 | $1.02 | 529,500 | — | — |
| 2022-09-23 | $1.07 | $1.07 | 291,600 | — | — |
| 2022-09-22 | $1.09 | $1.09 | 312,500 | — | — |
| 2022-09-21 | $1.18 | $1.18 | 238,000 | — | — |
| 2022-09-20 | $1.16 | $1.16 | 200,800 | — | — |
| 2022-09-19 | $1.16 | $1.16 | 361,800 | — | — |
| 2022-09-16 | $1.23 | $1.23 | 472,100 | — | — |
| 2022-09-15 | $1.24 | $1.24 | 255,300 | — | — |
| 2022-09-14 | $1.23 | $1.23 | 634,200 | — | — |
| 2022-09-13 | $1.29 | $1.29 | 260,500 | — | — |
| 2022-09-12 | $1.36 | $1.36 | 236,200 | — | — |
| 2022-09-09 | $1.33 | $1.33 | 525,100 | — | — |
| 2022-09-08 | $1.30 | $1.30 | 529,400 | — | — |
| 2022-09-07 | $1.33 | $1.33 | 259,400 | — | — |
| 2022-09-06 | $1.29 | $1.29 | 196,800 | — | — |
| 2022-09-02 | $1.28 | $1.28 | 376,100 | — | — |
| 2022-09-01 | $1.32 | $1.32 | 460,100 | — | — |
| 2022-08-31 | $1.37 | $1.37 | 210,200 | — | — |
| 2022-08-30 | $1.33 | $1.33 | 384,500 | — | — |
| 2022-08-29 | $1.38 | $1.38 | 673,600 | — | — |
| 2022-08-26 | $1.41 | $1.41 | 473,100 | — | — |
| 2022-08-25 | $1.53 | $1.53 | 402,700 | — | — |
| 2022-08-24 | $1.45 | $1.45 | 184,600 | — | — |
| 2022-08-23 | $1.43 | $1.43 | 307,500 | — | — |
| 2022-08-22 | $1.47 | $1.47 | 775,000 | — | — |
| 2022-08-19 | $1.44 | $1.44 | 872,500 | — | — |
| 2022-08-18 | $1.57 | $1.57 | 574,500 | — | — |
| 2022-08-17 | $1.51 | $1.51 | 644,700 | — | — |
| 2022-08-16 | $1.58 | $1.58 | 1,394,000 | — | — |
| 2022-08-15 | $1.68 | $1.68 | 921,000 | — | — |
| 2022-08-12 | $1.57 | $1.57 | 1,003,300 | — | — |
| 2022-08-11 | $1.54 | $1.54 | 1,455,400 | — | — |
| 2022-08-10 | $1.66 | $1.66 | 1,007,900 | — | — |
| 2022-08-09 | $1.55 | $1.55 | 567,600 | — | — |
| 2022-08-08 | $1.58 | $1.58 | 1,023,300 | — | — |
| 2022-08-05 | $1.51 | $1.51 | 621,600 | — | — |
| 2022-08-04 | $1.44 | $1.44 | 1,251,100 | — | — |
| 2022-08-03 | $1.49 | $1.49 | 1,154,900 | — | — |
| 2022-08-02 | $1.54 | $1.54 | 3,095,800 | — | — |
| 2022-08-01 | $1.89 | $1.89 | 1,190,400 | — | — |
| 2022-07-29 | $1.77 | $1.77 | 688,400 | — | — |
| 2022-07-28 | $1.72 | $1.72 | 419,800 | — | — |
| 2022-07-27 | $1.69 | $1.69 | 598,500 | — | — |
| 2022-07-26 | $1.57 | $1.57 | 808,000 | — | — |
| 2022-07-25 | $1.69 | $1.69 | 1,108,300 | — | — |
| 2022-07-22 | $1.59 | $1.59 | 681,100 | — | — |
| 2022-07-21 | $1.75 | $1.75 | 945,600 | — | — |
| 2022-07-20 | $1.76 | $1.76 | 2,230,000 | — | — |
| 2022-07-19 | $1.52 | $1.52 | 863,800 | — | — |
| 2022-07-18 | $1.40 | $1.40 | 855,000 | — | — |
| 2022-07-15 | $1.44 | $1.44 | 1,125,700 | — | — |
| 2022-07-14 | $1.51 | $1.51 | 1,972,000 | — | — |
| 2022-07-13 | $1.31 | $1.31 | 1,551,900 | — | — |
| 2022-07-12 | $1.30 | $1.30 | 1,115,800 | — | — |
| 2022-07-11 | $1.25 | $1.25 | 521,100 | — | — |
| 2022-07-08 | $1.31 | $1.31 | 750,600 | — | — |
| 2022-07-07 | $1.33 | $1.33 | 1,207,600 | — | — |
| 2022-07-06 | $1.18 | $1.18 | 711,500 | — | — |
| 2022-07-05 | $1.20 | $1.20 | 643,500 | — | — |
| 2022-07-01 | $1.14 | $1.14 | 1,070,500 | — | — |
| 2022-06-30 | $1.12 | $1.12 | 833,100 | — | — |
| 2022-06-29 | $1.18 | $1.18 | 676,000 | — | — |
| 2022-06-28 | $1.21 | $1.21 | 1,071,800 | — | — |
| 2022-06-27 | $1.22 | $1.22 | 1,553,400 | — | — |
| 2022-06-24 | $1.31 | $1.31 | 10,079,900 | — | — |
| 2022-06-23 | $1.33 | $1.33 | 1,766,500 | — | — |
| 2022-06-22 | $1.21 | $1.21 | 1,009,400 | — | — |
| 2022-06-21 | $1.19 | $1.19 | 1,713,300 | — | — |
| 2022-06-17 | $1.06 | $1.06 | 3,830,300 | — | — |
| 2022-06-16 | $1.04 | $1.04 | 1,347,800 | — | — |
| 2022-06-15 | $1.13 | $1.13 | 1,305,400 | — | — |
| 2022-06-14 | $1.13 | $1.13 | 582,600 | — | — |
| 2022-06-13 | $1.19 | $1.19 | 1,182,500 | — | — |
| 2022-06-10 | $1.32 | $1.32 | 686,400 | — | — |
| 2022-06-09 | $1.42 | $1.42 | 1,211,400 | — | — |
| 2022-06-08 | $1.40 | $1.40 | 913,100 | — | — |
| 2022-06-07 | $1.52 | $1.52 | 1,541,400 | — | — |
| 2022-06-06 | $1.41 | $1.41 | 1,597,200 | — | — |
| 2022-06-03 | $1.37 | $1.37 | 2,208,900 | — | — |
| 2022-06-02 | $1.26 | $1.26 | 1,308,200 | — | — |
| 2022-06-01 | $1.15 | $1.15 | 881,400 | — | — |
| 2022-05-31 | $1.11 | $1.11 | 1,363,800 | — | — |
| 2022-05-27 | $1.19 | $1.19 | 1,597,800 | — | — |
| 2022-05-26 | $1.19 | $1.19 | 1,243,600 | — | — |
| 2022-05-25 | $1.14 | $1.14 | 412,000 | — | — |
| 2022-05-24 | $1.12 | $1.12 | 376,200 | — | — |
| 2022-05-23 | $1.17 | $1.17 | 449,700 | — | — |
| 2022-05-20 | $1.25 | $1.25 | 606,300 | — | — |
| 2022-05-19 | $1.28 | $1.28 | 492,100 | — | — |
| 2022-05-18 | $1.25 | $1.25 | 839,800 | — | — |
| 2022-05-17 | $1.38 | $1.38 | 924,600 | — | — |
| 2022-05-16 | $1.24 | $1.24 | 987,500 | — | — |
| 2022-05-13 | $1.20 | $1.20 | 865,800 | — | — |
| 2022-05-12 | $1.14 | $1.14 | 767,000 | — | — |
| 2022-05-11 | $1.13 | $1.13 | 2,559,800 | — | — |
| 2022-05-10 | $1.18 | $1.18 | 2,100,100 | — | — |
| 2022-05-09 | $1.30 | $1.30 | 1,231,800 | — | — |
| 2022-05-06 | $1.48 | $1.48 | 1,970,400 | — | — |
| 2022-05-05 | $1.63 | $1.63 | 707,800 | — | — |
| 2022-05-04 | $1.78 | $1.78 | 913,000 | — | — |
| 2022-05-03 | $1.72 | $1.72 | 1,249,000 | — | — |
| 2022-05-02 | $1.63 | $1.63 | 990,800 | — | — |
| 2022-04-29 | $1.60 | $1.60 | 857,600 | — | — |
| 2022-04-28 | $1.63 | $1.63 | 1,441,700 | — | — |
| 2022-04-27 | $1.59 | $1.59 | 1,777,700 | — | — |
| 2022-04-26 | $1.69 | $1.69 | 1,103,800 | — | — |
| 2022-04-25 | $1.71 | $1.71 | 1,162,800 | — | — |
| 2022-04-22 | $1.72 | $1.72 | 824,000 | — | — |
| 2022-04-21 | $1.71 | $1.71 | 1,698,400 | — | — |
| 2022-04-20 | $1.82 | $1.82 | 1,161,300 | — | — |
| 2022-04-19 | $1.76 | $1.76 | 1,650,400 | — | — |
| 2022-04-18 | $1.89 | $1.89 | 1,320,200 | — | — |
| 2022-04-14 | $1.94 | $1.94 | 934,700 | — | — |
| 2022-04-13 | $2.03 | $2.03 | 769,200 | — | — |
| 2022-04-12 | $2.02 | $2.02 | 840,500 | — | — |
| 2022-04-11 | $2.08 | $2.08 | 735,200 | — | — |
| 2022-04-08 | $2.15 | $2.15 | 820,600 | — | — |
| 2022-04-07 | $2.20 | $2.20 | 1,119,900 | — | — |
| 2022-04-06 | $2.35 | $2.35 | 750,900 | — | — |
| 2022-04-05 | $2.50 | $2.50 | 611,200 | — | — |
| 2022-04-04 | $2.57 | $2.57 | 604,800 | — | — |
| 2022-04-01 | $2.41 | $2.41 | 1,016,200 | — | — |
| 2022-03-31 | $2.53 | $2.53 | 908,700 | — | — |
| 2022-03-30 | $2.59 | $2.59 | 854,000 | — | — |
| 2022-03-29 | $2.78 | $2.78 | 1,028,800 | — | — |
| 2022-03-28 | $2.61 | $2.61 | 1,044,400 | — | — |
| 2022-03-25 | $2.55 | $2.55 | 806,400 | — | — |
| 2022-03-24 | $2.63 | $2.63 | 773,200 | — | — |
| 2022-03-23 | $2.58 | $2.58 | 1,021,600 | — | — |
| 2022-03-22 | $2.74 | $2.74 | 1,234,500 | — | — |
| 2022-03-21 | $2.68 | $2.68 | 1,882,600 | — | — |
| 2022-03-18 | $2.82 | $2.82 | 8,914,900 | — | — |
| 2022-03-17 | $2.53 | $2.53 | 1,933,300 | — | — |
| 2022-03-16 | $2.32 | $2.32 | 2,204,900 | — | — |
| 2022-03-15 | $2.17 | $2.17 | 1,499,700 | — | — |
| 2022-03-14 | $2.09 | $2.09 | 2,480,100 | — | — |
| 2022-03-11 | $2.30 | $2.30 | 1,470,700 | — | — |
| 2022-03-10 | $2.57 | $2.57 | 1,307,800 | — | — |
| 2022-03-09 | $2.75 | $2.75 | 1,587,000 | — | — |
| 2022-03-08 | $2.68 | $2.68 | 2,889,800 | — | — |
| 2022-03-07 | $2.53 | $2.53 | 2,310,900 | — | — |
| 2022-03-04 | $2.35 | $2.35 | 1,053,000 | — | — |
| 2022-03-03 | $2.36 | $2.36 | 1,298,800 | — | — |
| 2022-03-02 | $2.52 | $2.52 | 609,300 | — | — |
| 2022-03-01 | $2.53 | $2.53 | 841,500 | — | — |
| 2022-02-28 | $2.64 | $2.64 | 560,700 | — | — |
| 2022-02-25 | $2.64 | $2.64 | 932,900 | — | — |
| 2022-02-24 | $2.65 | $2.65 | 1,410,900 | — | — |
| 2022-02-23 | $2.51 | $2.51 | 1,214,300 | — | — |
| 2022-02-22 | $2.60 | $2.60 | 1,262,800 | — | — |
| 2022-02-18 | $2.63 | $2.63 | 1,148,900 | — | — |
| 2022-02-17 | $2.74 | $2.74 | 763,100 | — | — |
| 2022-02-16 | $2.87 | $2.87 | 515,000 | — | — |
| 2022-02-15 | $2.91 | $2.91 | 738,500 | — | — |
| 2022-02-14 | $2.74 | $2.74 | 1,027,400 | — | — |
| 2022-02-11 | $2.67 | $2.67 | 1,047,800 | — | — |
| 2022-02-10 | $2.83 | $2.83 | 945,600 | — | — |
| 2022-02-09 | $2.97 | $2.97 | 1,298,600 | — | — |
| 2022-02-08 | $2.75 | $2.75 | 942,500 | — | — |
| 2022-02-07 | $2.70 | $2.70 | 1,033,700 | — | — |
| 2022-02-04 | $2.77 | $2.77 | 1,019,800 | — | — |
| 2022-02-03 | $2.67 | $2.67 | 954,200 | — | — |
| 2022-02-02 | $2.86 | $2.86 | 915,400 | — | — |
| 2022-02-01 | $3.09 | $3.09 | 1,142,700 | — | — |
| 2022-01-31 | $2.94 | $2.94 | 1,667,500 | — | — |
| 2022-01-28 | $2.76 | $2.76 | 1,436,300 | — | — |
| 2022-01-27 | $2.66 | $2.66 | 1,633,400 | — | — |
| 2022-01-26 | $2.91 | $2.91 | 1,093,300 | — | — |
| 2022-01-25 | $2.97 | $2.97 | 1,525,400 | — | — |
| 2022-01-24 | $3.17 | $3.17 | 2,255,900 | — | — |
| 2022-01-21 | $3.17 | $3.17 | 2,015,900 | — | — |
| 2022-01-20 | $3.22 | $3.22 | 1,390,200 | — | — |
| 2022-01-19 | $3.24 | $3.24 | 2,432,700 | — | — |
| 2022-01-18 | $3.22 | $3.22 | 1,112,900 | — | — |
| 2022-01-14 | $3.50 | $3.50 | 903,900 | — | — |
| 2022-01-13 | $3.50 | $3.50 | 880,300 | — | — |
| 2022-01-12 | $3.60 | $3.60 | 972,800 | — | — |
| 2022-01-11 | $3.65 | $3.65 | 1,028,900 | — | — |
| 2022-01-10 | $3.59 | $3.59 | 1,269,000 | — | — |
| 2022-01-07 | $3.61 | $3.61 | 1,098,500 | — | — |
| 2022-01-06 | $3.78 | $3.78 | 1,386,700 | — | — |
| 2022-01-05 | $3.92 | $3.92 | 1,158,300 | — | — |
| 2022-01-04 | $4.27 | $4.27 | 1,225,400 | — | — |
| 2022-01-03 | $4.32 | $4.32 | 1,421,300 | — | — |