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
- 2001-11-28 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 | $2.20 | $8.15 | 4,014,100 | — | — |
| 2022-12-29 | $2.22 | $8.22 | 4,468,400 | — | — |
| 2022-12-28 | $2.21 | $8.19 | 5,404,000 | — | — |
| 2022-12-27 | $2.25 | $8.33 | 3,124,500 | — | — |
| 2022-12-23 | $2.25 | $8.33 | 4,411,800 | — | — |
| 2022-12-22 | $2.21 | $8.19 | 4,876,200 | — | — |
| 2022-12-21 | $2.25 | $8.33 | 5,555,600 | — | — |
| 2022-12-20 | $2.19 | $8.11 | 5,079,300 | — | — |
| 2022-12-19 | $2.18 | $8.07 | 7,186,400 | — | — |
| 2022-12-16 | $2.18 | $8.07 | 8,071,300 | — | — |
| 2022-12-15 | $2.19 | $8.11 | 7,890,000 | — | — |
| 2022-12-14 | $2.26 | $8.37 | 7,058,400 | — | — |
| 2022-12-13 | $2.29 | $8.48 | 11,251,900 | — | — |
| 2022-12-12 | $2.25 | $8.33 | 3,903,900 | — | — |
| 2022-12-09 | $2.25 | $8.33 | 3,816,400 | — | — |
| 2022-12-08 | $2.23 | $8.26 | 5,610,400 | — | — |
| 2022-12-07 | $2.24 | $8.30 | 5,027,600 | — | — |
| 2022-12-06 | $2.24 | $8.30 | 7,083,400 | — | — |
| 2022-12-05 | $2.23 | $8.26 | 5,959,900 | — | — |
| 2022-12-02 | $2.27 | $8.41 | 4,135,000 | — | — |
| 2022-12-01 | $2.25 | $8.33 | 7,848,600 | — | — |
| 2022-11-30 | $2.25 | $8.33 | 6,046,600 | — | — |
| 2022-11-29 | $2.21 | $8.19 | 7,281,300 | — | — |
| 2022-11-28 | $2.18 | $8.07 | 6,581,100 | — | — |
| 2022-11-25 | $2.23 | $8.26 | 3,086,700 | — | — |
| 2022-11-23 | $2.15 | $7.96 | 7,794,700 | — | — |
| 2022-11-22 | $2.15 | $7.96 | 5,790,800 | — | — |
| 2022-11-21 | $2.13 | $7.89 | 6,977,300 | — | — |
| 2022-11-18 | $2.14 | $7.93 | 5,484,000 | — | — |
| 2022-11-17 | $2.10 | $7.78 | 5,446,500 | — | — |
| 2022-11-16 | $2.03 | $7.52 | 4,605,500 | — | — |
| 2022-11-15 | $2.05 | $7.59 | 9,765,300 | — | — |
| 2022-11-14 | $2.03 | $7.52 | 8,334,400 | — | — |
| 2022-11-11 | $2.06 | $7.63 | 8,317,000 | — | — |
| 2022-11-10 | $2.02 | $7.48 | 9,311,100 | — | — |
| 2022-11-09 | $1.90 | $7.04 | 8,589,000 | — | — |
| 2022-11-08 | $1.94 | $7.19 | 10,150,400 | — | — |
| 2022-11-07 | $1.92 | $7.11 | 11,046,000 | — | — |
| 2022-11-04 | $1.94 | $7.19 | 10,964,800 | — | — |
| 2022-11-03 | $1.85 | $6.85 | 9,539,100 | — | — |
| 2022-11-02 | $1.87 | $6.93 | 11,477,900 | — | — |
| 2022-11-01 | $1.93 | $7.15 | 14,126,200 | — | — |
| 2022-10-31 | $1.91 | $7.07 | 8,104,200 | — | — |
| 2022-10-28 | $1.90 | $7.04 | 7,555,300 | — | — |
| 2022-10-27 | $1.95 | $7.22 | 7,576,100 | — | — |
| 2022-10-26 | $1.94 | $7.19 | 13,122,200 | — | — |
| 2022-10-25 | $1.96 | $7.26 | 9,125,100 | — | — |
| 2022-10-24 | $1.92 | $7.11 | 10,636,700 | — | — |
| 2022-10-21 | $1.88 | $6.96 | 14,129,100 | — | — |
| 2022-10-20 | $1.85 | $6.85 | 12,984,000 | — | — |
| 2022-10-19 | $1.82 | $6.74 | 13,156,900 | — | — |
| 2022-10-18 | $1.93 | $7.15 | 14,287,300 | — | — |
| 2022-10-17 | $1.92 | $7.11 | 13,311,600 | — | — |
| 2022-10-14 | $1.88 | $6.96 | 13,285,300 | — | — |
| 2022-10-13 | $1.90 | $7.04 | 23,528,600 | — | — |
| 2022-10-12 | $1.71 | $6.33 | 13,639,800 | — | — |
| 2022-10-11 | $1.79 | $6.63 | 14,271,800 | — | — |
| 2022-10-10 | $1.85 | $6.85 | 8,520,400 | — | — |
| 2022-10-07 | $1.88 | $6.96 | 8,447,600 | — | — |
| 2022-10-06 | $1.90 | $7.04 | 10,958,300 | — | — |
| 2022-10-05 | $1.93 | $7.15 | 11,319,300 | — | — |
| 2022-10-04 | $1.99 | $7.37 | 20,711,200 | — | — |
| 2022-10-03 | $1.88 | $6.96 | 9,980,000 | — | — |
| 2022-09-30 | $1.79 | $6.63 | 22,843,200 | — | — |
| 2022-09-29 | $1.81 | $6.70 | 25,279,900 | — | — |
| 2022-09-28 | $1.84 | $6.81 | 22,009,700 | — | — |
| 2022-09-27 | $1.82 | $6.74 | 19,188,600 | — | — |
| 2022-09-26 | $1.89 | $7.00 | 18,352,300 | — | — |
| 2022-09-23 | $1.96 | $7.26 | 19,247,500 | — | — |
| 2022-09-22 | $2.11 | $7.81 | 12,704,600 | — | — |
| 2022-09-21 | $2.11 | $7.81 | 11,190,400 | — | — |
| 2022-09-20 | $2.19 | $8.11 | 11,822,000 | — | — |
| 2022-09-19 | $2.19 | $8.11 | 4,844,600 | — | — |
| 2022-09-16 | $2.16 | $8.00 | 10,032,000 | — | — |
| 2022-09-15 | $2.16 | $8.00 | 6,773,800 | — | — |
| 2022-09-14 | $2.12 | $7.85 | 6,772,000 | — | — |
| 2022-09-13 | $2.10 | $7.78 | 7,131,800 | — | — |
| 2022-09-12 | $2.17 | $8.04 | 5,710,300 | — | — |
| 2022-09-09 | $2.12 | $7.85 | 6,262,100 | — | — |
| 2022-09-08 | $2.05 | $7.59 | 7,986,400 | — | — |
| 2022-09-07 | $2.03 | $7.52 | 8,577,500 | — | — |
| 2022-09-06 | $2.03 | $7.52 | 12,791,100 | — | — |
| 2022-09-02 | $1.96 | $7.26 | 10,484,400 | — | — |
| 2022-09-01 | $1.95 | $7.22 | 11,119,800 | — | — |
| 2022-08-31 | $2.00 | $7.41 | 8,863,100 | — | — |
| 2022-08-30 | $2.01 | $7.44 | 8,379,600 | — | — |
| 2022-08-29 | $1.99 | $7.37 | 7,177,500 | — | — |
| 2022-08-26 | $2.02 | $7.48 | 9,072,500 | — | — |
| 2022-08-25 | $2.09 | $7.74 | 5,632,100 | — | — |
| 2022-08-24 | $2.05 | $7.59 | 8,357,700 | — | — |
| 2022-08-23 | $2.07 | $7.67 | 9,194,200 | — | — |
| 2022-08-22 | $2.07 | $7.67 | 9,579,500 | — | — |
| 2022-08-19 | $2.10 | $7.78 | 5,939,800 | — | — |
| 2022-08-18 | $2.18 | $8.07 | 8,049,400 | — | — |
| 2022-08-17 | $2.19 | $8.11 | 5,665,200 | — | — |
| 2022-08-16 | $2.21 | $8.19 | 6,738,200 | — | — |
| 2022-08-15 | $2.22 | $8.22 | 7,672,100 | — | — |
| 2022-08-12 | $2.23 | $8.26 | 8,555,100 | — | — |
| 2022-08-11 | $2.22 | $8.22 | 6,740,300 | — | — |
| 2022-08-10 | $2.23 | $8.26 | 8,851,900 | — | — |
| 2022-08-09 | $2.16 | $8.00 | 6,102,400 | — | — |
| 2022-08-08 | $2.16 | $8.00 | 4,988,600 | — | — |
| 2022-08-05 | $2.16 | $8.00 | 9,534,800 | — | — |
| 2022-08-04 | $2.20 | $8.00 | 13,536,400 | — | — |
| 2022-08-03 | $2.22 | $8.08 | 7,323,700 | — | — |
| 2022-08-02 | $2.18 | $7.93 | 10,429,200 | — | — |
| 2022-08-01 | $2.22 | $8.08 | 11,589,700 | — | — |
| 2022-07-29 | $2.21 | $8.04 | 10,732,700 | — | — |
| 2022-07-28 | $2.18 | $7.93 | 14,038,400 | — | — |
| 2022-07-27 | $2.22 | $8.08 | 9,027,900 | — | — |
| 2022-07-26 | $2.09 | $7.60 | 11,513,100 | — | — |
| 2022-07-25 | $2.12 | $7.71 | 8,563,900 | — | — |
| 2022-07-22 | $2.05 | $7.46 | 11,176,900 | — | — |
| 2022-07-21 | $2.09 | $7.60 | 13,623,900 | — | — |
| 2022-07-20 | $2.08 | $7.57 | 14,093,600 | — | — |
| 2022-07-19 | $2.13 | $7.75 | 14,779,200 | — | — |
| 2022-07-18 | $2.03 | $7.39 | 13,953,600 | — | — |
| 2022-07-15 | $1.98 | $7.20 | 15,567,000 | — | — |
| 2022-07-14 | $1.91 | $6.95 | 10,433,600 | — | — |
| 2022-07-13 | $1.99 | $7.24 | 11,104,500 | — | — |
| 2022-07-12 | $1.99 | $7.24 | 10,638,000 | — | — |
| 2022-07-11 | $1.98 | $7.20 | 10,523,800 | — | — |
| 2022-07-08 | $2.03 | $7.39 | 12,509,700 | — | — |
| 2022-07-07 | $2.02 | $7.35 | 16,050,000 | — | — |
| 2022-07-06 | $1.98 | $7.20 | 20,614,900 | — | — |
| 2022-07-05 | $2.00 | $7.28 | 14,326,100 | — | — |
| 2022-07-01 | $2.05 | $7.46 | 9,889,400 | — | — |
| 2022-06-30 | $2.04 | $7.42 | 11,398,500 | — | — |
| 2022-06-29 | $2.07 | $7.53 | 11,106,500 | — | — |
| 2022-06-28 | $2.08 | $7.57 | 13,834,200 | — | — |
| 2022-06-27 | $2.10 | $7.64 | 10,384,000 | — | — |
| 2022-06-24 | $2.13 | $7.75 | 11,482,300 | — | — |
| 2022-06-23 | $2.06 | $7.49 | 10,427,300 | — | — |
| 2022-06-22 | $2.12 | $7.71 | 15,694,800 | — | — |
| 2022-06-21 | $2.09 | $7.60 | 7,526,300 | — | — |
| 2022-06-17 | $2.05 | $7.46 | 12,607,800 | — | — |
| 2022-06-16 | $2.04 | $7.42 | 14,256,600 | — | — |
| 2022-06-15 | $2.12 | $7.71 | 14,459,900 | — | — |
| 2022-06-14 | $2.03 | $7.39 | 16,352,900 | — | — |
| 2022-06-13 | $2.04 | $7.42 | 21,191,900 | — | — |
| 2022-06-10 | $2.11 | $7.68 | 21,931,100 | — | — |
| 2022-06-09 | $2.17 | $7.89 | 16,412,400 | — | — |
| 2022-06-08 | $2.25 | $8.19 | 10,831,800 | — | — |
| 2022-06-07 | $2.29 | $8.33 | 6,146,800 | — | — |
| 2022-06-06 | $2.25 | $8.19 | 8,399,900 | — | — |
| 2022-06-03 | $2.23 | $8.11 | 4,399,600 | — | — |
| 2022-06-02 | $2.26 | $8.22 | 6,302,100 | — | — |
| 2022-06-01 | $2.24 | $8.15 | 9,936,800 | — | — |
| 2022-05-31 | $2.25 | $8.19 | 10,730,900 | — | — |
| 2022-05-27 | $2.27 | $8.26 | 3,353,300 | — | — |
| 2022-05-26 | $2.26 | $8.22 | 9,924,100 | — | — |
| 2022-05-25 | $2.21 | $8.04 | 14,700,600 | — | — |
| 2022-05-24 | $2.22 | $8.08 | 12,039,400 | — | — |
| 2022-05-23 | $2.22 | $8.08 | 15,340,900 | — | — |
| 2022-05-20 | $2.15 | $7.82 | 10,944,400 | — | — |
| 2022-05-19 | $2.16 | $7.86 | 18,179,500 | — | — |
| 2022-05-18 | $2.12 | $7.71 | 12,051,100 | — | — |
| 2022-05-17 | $2.17 | $7.89 | 19,302,100 | — | — |
| 2022-05-16 | $2.12 | $7.71 | 17,530,200 | — | — |
| 2022-05-13 | $2.13 | $7.75 | 15,414,900 | — | — |
| 2022-05-12 | $2.06 | $7.49 | 18,741,000 | — | — |
| 2022-05-11 | $2.02 | $7.35 | 17,242,500 | — | — |
| 2022-05-10 | $2.05 | $7.46 | 22,385,800 | — | — |
| 2022-05-09 | $2.04 | $7.42 | 20,539,900 | — | — |
| 2022-05-06 | $2.11 | $7.68 | 28,369,200 | — | — |
| 2022-05-05 | $2.13 | $7.75 | 17,044,000 | — | — |
| 2022-05-04 | $2.32 | $8.44 | 16,384,000 | — | — |
| 2022-05-03 | $2.29 | $8.33 | 16,188,900 | — | — |
| 2022-05-02 | $2.24 | $8.15 | 10,741,800 | — | — |
| 2022-04-29 | $2.23 | $8.11 | 18,929,600 | — | — |
| 2022-04-28 | $2.31 | $8.40 | 17,437,500 | — | — |
| 2022-04-27 | $2.29 | $8.33 | 15,881,600 | — | — |
| 2022-04-26 | $2.27 | $8.26 | 17,351,200 | — | — |
| 2022-04-25 | $2.33 | $8.48 | 17,750,500 | — | — |
| 2022-04-22 | $2.32 | $8.44 | 11,144,300 | — | — |
| 2022-04-21 | $2.37 | $8.62 | 8,370,700 | — | — |
| 2022-04-20 | $2.39 | $8.69 | 7,673,300 | — | — |
| 2022-04-19 | $2.34 | $8.51 | 10,092,100 | — | — |
| 2022-04-18 | $2.32 | $8.44 | 4,707,600 | — | — |
| 2022-04-14 | $2.32 | $8.44 | 7,621,800 | — | — |
| 2022-04-13 | $2.30 | $8.37 | 8,027,100 | — | — |
| 2022-04-12 | $2.25 | $8.19 | 12,424,000 | — | — |
| 2022-04-11 | $2.30 | $8.37 | 10,790,700 | — | — |
| 2022-04-08 | $2.29 | $8.33 | 10,097,200 | — | — |
| 2022-04-07 | $2.30 | $8.37 | 16,456,900 | — | — |
| 2022-04-06 | $2.32 | $8.19 | 11,249,400 | — | — |
| 2022-04-05 | $2.37 | $8.36 | 13,330,900 | — | — |
| 2022-04-04 | $2.44 | $8.61 | 9,643,200 | — | — |
| 2022-04-01 | $2.46 | $8.68 | 7,519,700 | — | — |
| 2022-03-31 | $2.41 | $8.50 | 7,344,700 | — | — |
| 2022-03-30 | $2.48 | $8.75 | 8,358,000 | — | — |
| 2022-03-29 | $2.60 | $9.17 | 10,822,400 | — | — |
| 2022-03-28 | $2.55 | $9.00 | 9,557,200 | — | — |
| 2022-03-25 | $2.56 | $9.03 | 11,196,300 | — | — |
| 2022-03-24 | $2.59 | $9.14 | 5,270,900 | — | — |
| 2022-03-23 | $2.57 | $9.07 | 9,009,300 | — | — |
| 2022-03-22 | $2.63 | $9.28 | 9,011,600 | — | — |
| 2022-03-21 | $2.54 | $8.96 | 10,629,600 | — | — |
| 2022-03-18 | $2.57 | $9.07 | 16,345,100 | — | — |
| 2022-03-17 | $2.51 | $8.86 | 10,679,800 | — | — |
| 2022-03-16 | $2.53 | $8.93 | 18,176,400 | — | — |
| 2022-03-15 | $2.45 | $8.64 | 15,512,600 | — | — |
| 2022-03-14 | $2.43 | $8.57 | 16,374,700 | — | — |
| 2022-03-11 | $2.31 | $8.15 | 13,230,400 | — | — |
| 2022-03-10 | $2.32 | $8.19 | 13,973,900 | — | — |
| 2022-03-09 | $2.37 | $8.36 | 19,341,600 | — | — |
| 2022-03-08 | $2.22 | $7.83 | 34,277,000 | — | — |
| 2022-03-07 | $2.11 | $7.44 | 24,686,300 | — | — |
| 2022-03-04 | $2.25 | $7.94 | 24,220,500 | — | — |
| 2022-03-03 | $2.39 | $8.43 | 15,074,300 | — | — |
| 2022-03-02 | $2.43 | $8.57 | 14,933,900 | — | — |
| 2022-03-01 | $2.39 | $8.43 | 19,806,800 | — | — |
| 2022-02-28 | $2.53 | $8.93 | 23,190,800 | — | — |
| 2022-02-25 | $2.62 | $9.24 | 15,526,600 | — | — |
| 2022-02-24 | $2.48 | $8.75 | 18,154,600 | — | — |
| 2022-02-23 | $2.80 | $9.88 | 14,247,300 | — | — |
| 2022-02-22 | $2.75 | $9.70 | 11,759,000 | — | — |
| 2022-02-18 | $2.74 | $9.67 | 9,502,500 | — | — |
| 2022-02-17 | $2.76 | $9.74 | 10,560,800 | — | — |
| 2022-02-16 | $2.81 | $9.91 | 11,582,000 | — | — |
| 2022-02-15 | $2.82 | $9.95 | 10,023,500 | — | — |
| 2022-02-14 | $2.76 | $9.74 | 12,399,500 | — | — |
| 2022-02-11 | $2.84 | $10.02 | 14,406,700 | — | — |
| 2022-02-10 | $2.86 | $10.09 | 26,105,500 | — | — |
| 2022-02-09 | $2.85 | $10.06 | 7,223,600 | — | — |
| 2022-02-08 | $2.85 | $10.06 | 10,664,500 | — | — |
| 2022-02-07 | $2.83 | $9.98 | 8,258,800 | — | — |
| 2022-02-04 | $2.79 | $9.84 | 17,124,700 | — | — |
| 2022-02-03 | $2.87 | $10.13 | 11,641,900 | — | — |
| 2022-02-02 | $2.89 | $10.20 | 16,966,800 | — | — |
| 2022-02-01 | $2.84 | $10.02 | 11,308,600 | — | — |
| 2022-01-31 | $2.74 | $9.67 | 10,206,200 | — | — |
| 2022-01-28 | $2.72 | $9.60 | 13,834,800 | — | — |
| 2022-01-27 | $2.73 | $9.63 | 16,134,400 | — | — |
| 2022-01-26 | $2.77 | $9.77 | 9,131,600 | — | — |
| 2022-01-25 | $2.75 | $9.70 | 14,816,700 | — | — |
| 2022-01-24 | $2.66 | $9.39 | 20,045,400 | — | — |
| 2022-01-21 | $2.74 | $9.67 | 13,051,200 | — | — |
| 2022-01-20 | $2.82 | $9.95 | 10,727,700 | — | — |
| 2022-01-19 | $2.88 | $10.16 | 11,144,900 | — | — |
| 2022-01-18 | $2.95 | $10.41 | 11,750,900 | — | — |
| 2022-01-14 | $3.00 | $10.58 | 12,376,000 | — | — |
| 2022-01-13 | $2.94 | $10.37 | 10,326,300 | — | — |
| 2022-01-12 | $2.90 | $10.23 | 10,606,400 | — | — |
| 2022-01-11 | $2.89 | $10.20 | 10,613,300 | — | — |
| 2022-01-10 | $2.86 | $10.09 | 8,185,600 | — | — |
| 2022-01-07 | $2.84 | $10.02 | 10,378,800 | — | — |
| 2022-01-06 | $2.82 | $9.95 | 10,974,000 | — | — |
| 2022-01-05 | $2.71 | $9.56 | 9,001,500 | — | — |
| 2022-01-04 | $2.66 | $9.39 | 9,385,600 | — | — |
| 2022-01-03 | $2.61 | $9.21 | 3,824,600 | — | — |