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
- 1998-01-20 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 | $1.76 | $1.78 | 47,300 | — | — |
| 2022-12-29 | $1.68 | $1.70 | 50,400 | — | — |
| 2022-12-28 | $1.65 | $1.67 | 84,400 | — | — |
| 2022-12-27 | $1.73 | $1.75 | 30,200 | — | — |
| 2022-12-23 | $1.71 | $1.73 | 22,200 | — | — |
| 2022-12-22 | $1.80 | $1.82 | 30,700 | — | — |
| 2022-12-21 | $1.74 | $1.76 | 13,700 | — | — |
| 2022-12-20 | $1.74 | $1.76 | 55,200 | — | — |
| 2022-12-19 | $1.78 | $1.80 | 109,400 | — | — |
| 2022-12-16 | $1.79 | $1.81 | 130,900 | — | — |
| 2022-12-15 | $1.83 | $1.85 | 47,500 | — | — |
| 2022-12-14 | $1.75 | $1.77 | 37,100 | — | — |
| 2022-12-13 | $1.76 | $1.78 | 41,100 | — | — |
| 2022-12-12 | $1.78 | $1.80 | 13,700 | — | — |
| 2022-12-09 | $1.81 | $1.83 | 43,100 | — | — |
| 2022-12-08 | $1.78 | $1.80 | 30,500 | — | — |
| 2022-12-07 | $1.89 | $1.91 | 32,500 | — | — |
| 2022-12-06 | $1.85 | $1.87 | 76,900 | — | — |
| 2022-12-05 | $1.89 | $1.91 | 19,200 | — | — |
| 2022-12-02 | $1.88 | $1.90 | 99,700 | — | — |
| 2022-12-01 | $1.88 | $1.90 | 18,400 | — | — |
| 2022-11-30 | $1.88 | $1.90 | 9,200 | — | — |
| 2022-11-29 | $1.86 | $1.88 | 15,800 | — | — |
| 2022-11-28 | $1.82 | $1.84 | 67,500 | — | — |
| 2022-11-25 | $1.77 | $1.79 | 7,700 | — | — |
| 2022-11-23 | $1.76 | $1.78 | 62,100 | — | — |
| 2022-11-22 | $1.86 | $1.88 | 23,000 | — | — |
| 2022-11-21 | $1.86 | $1.88 | 52,800 | — | — |
| 2022-11-18 | $1.90 | $1.92 | 38,500 | — | — |
| 2022-11-17 | $1.89 | $1.91 | 40,400 | — | — |
| 2022-11-16 | $1.93 | $1.95 | 17,800 | — | — |
| 2022-11-15 | $1.97 | $1.99 | 27,000 | — | — |
| 2022-11-14 | $1.90 | $1.92 | 69,600 | — | — |
| 2022-11-11 | $1.98 | $2.00 | 33,800 | — | — |
| 2022-11-10 | $1.91 | $1.93 | 18,000 | — | — |
| 2022-11-09 | $1.84 | $1.86 | 55,400 | — | — |
| 2022-11-08 | $1.90 | $1.92 | 30,300 | — | — |
| 2022-11-07 | $1.86 | $1.88 | 44,200 | — | — |
| 2022-11-04 | $1.98 | $2.00 | 25,400 | — | — |
| 2022-11-03 | $2.03 | $2.05 | 88,700 | — | — |
| 2022-11-02 | $2.10 | $2.12 | 70,800 | — | — |
| 2022-11-01 | $2.14 | $2.16 | 100,300 | — | — |
| 2022-10-31 | $2.20 | $2.23 | 40,200 | — | — |
| 2022-10-28 | $2.33 | $2.36 | 22,000 | — | — |
| 2022-10-27 | $2.32 | $2.35 | 132,300 | — | — |
| 2022-10-26 | $2.25 | $2.28 | 387,800 | — | — |
| 2022-10-25 | $2.05 | $2.07 | 58,300 | — | — |
| 2022-10-24 | $1.88 | $1.90 | 54,300 | — | — |
| 2022-10-21 | $1.98 | $2.00 | 32,600 | — | — |
| 2022-10-20 | $1.89 | $1.91 | 62,100 | — | — |
| 2022-10-19 | $1.83 | $1.85 | 29,200 | — | — |
| 2022-10-18 | $1.86 | $1.88 | 25,000 | — | — |
| 2022-10-17 | $1.85 | $1.87 | 35,600 | — | — |
| 2022-10-14 | $1.89 | $1.91 | 50,700 | — | — |
| 2022-10-13 | $1.93 | $1.95 | 44,600 | — | — |
| 2022-10-12 | $1.91 | $1.93 | 47,000 | — | — |
| 2022-10-11 | $1.90 | $1.92 | 50,900 | — | — |
| 2022-10-10 | $1.89 | $1.91 | 42,600 | — | — |
| 2022-10-07 | $1.83 | $1.85 | 96,600 | — | — |
| 2022-10-06 | $2.06 | $2.08 | 73,000 | — | — |
| 2022-10-05 | $2.05 | $2.07 | 123,900 | — | — |
| 2022-10-04 | $1.85 | $1.87 | 280,000 | — | — |
| 2022-10-03 | $1.78 | $1.80 | 14,800 | — | — |
| 2022-09-30 | $1.69 | $1.71 | 189,700 | — | — |
| 2022-09-29 | $1.72 | $1.74 | 72,400 | — | — |
| 2022-09-28 | $1.58 | $1.60 | 12,400 | — | — |
| 2022-09-27 | $1.45 | $1.47 | 31,600 | — | — |
| 2022-09-26 | $1.42 | $1.44 | 46,300 | — | — |
| 2022-09-23 | $1.47 | $1.49 | 40,100 | — | — |
| 2022-09-22 | $1.43 | $1.45 | 30,200 | — | — |
| 2022-09-21 | $1.48 | $1.50 | 76,300 | — | — |
| 2022-09-20 | $1.38 | $1.40 | 48,500 | — | — |
| 2022-09-19 | $1.40 | $1.42 | 52,000 | — | — |
| 2022-09-16 | $1.20 | $1.21 | 55,700 | — | — |
| 2022-09-15 | $1.41 | $1.43 | 30,000 | — | — |
| 2022-09-14 | $1.39 | $1.41 | 34,400 | — | — |
| 2022-09-13 | $1.47 | $1.49 | 21,800 | — | — |
| 2022-09-12 | $1.53 | $1.55 | 36,900 | — | — |
| 2022-09-09 | $1.50 | $1.52 | 45,100 | — | — |
| 2022-09-08 | $1.47 | $1.49 | 57,700 | — | — |
| 2022-09-07 | $1.52 | $1.54 | 101,100 | — | — |
| 2022-09-06 | $1.57 | $1.59 | 186,900 | — | — |
| 2022-09-02 | $1.56 | $1.58 | 106,400 | — | — |
| 2022-09-01 | $1.55 | $1.57 | 210,500 | — | — |
| 2022-08-31 | $1.56 | $1.58 | 731,000 | — | — |
| 2022-08-30 | $1.52 | $1.54 | 614,900 | — | — |
| 2022-08-29 | $1.33 | $1.35 | 4,253,300 | — | — |
| 2022-08-26 | $1.15 | $1.16 | 89,400 | — | — |
| 2022-08-25 | $1.23 | $1.24 | 188,900 | — | — |
| 2022-08-24 | $1.06 | $1.07 | 44,900 | — | — |
| 2022-08-23 | $1.05 | $1.06 | 41,500 | — | — |
| 2022-08-22 | $1.01 | $1.02 | 33,200 | — | — |
| 2022-08-19 | $1.06 | $1.07 | 28,200 | — | — |
| 2022-08-18 | $1.09 | $1.10 | 31,800 | — | — |
| 2022-08-17 | $1.05 | $1.06 | 7,000 | — | — |
| 2022-08-16 | $1.00 | $1.01 | 33,400 | — | — |
| 2022-08-15 | $1.05 | $1.06 | 49,300 | — | — |
| 2022-08-12 | $1.03 | $1.04 | 34,300 | — | — |
| 2022-08-11 | $1.01 | $1.02 | 25,300 | — | — |
| 2022-08-10 | $1.02 | $1.03 | 39,500 | — | — |
| 2022-08-09 | $1.00 | $1.01 | 21,300 | — | — |
| 2022-08-08 | $1.04 | $1.05 | 28,000 | — | — |
| 2022-08-05 | $1.04 | $1.05 | 12,300 | — | — |
| 2022-08-04 | $1.01 | $1.02 | 19,700 | — | — |
| 2022-08-03 | $1.01 | $1.02 | 6,100 | — | — |
| 2022-08-02 | $0.99 | $1.00 | 26,100 | — | — |
| 2022-08-01 | $1.03 | $1.04 | 22,300 | — | — |
| 2022-07-29 | $1.07 | $1.08 | 20,800 | — | — |
| 2022-07-28 | $0.98 | $0.99 | 59,100 | — | — |
| 2022-07-27 | $1.00 | $1.01 | 9,600 | — | — |
| 2022-07-26 | $1.00 | $1.01 | 9,500 | — | — |
| 2022-07-25 | $1.03 | $1.04 | 23,700 | — | — |
| 2022-07-22 | $1.03 | $1.04 | 41,300 | — | — |
| 2022-07-21 | $1.03 | $1.04 | 180,700 | — | — |
| 2022-07-20 | $1.15 | $1.16 | 17,200 | — | — |
| 2022-07-19 | $1.16 | $1.17 | 53,600 | — | — |
| 2022-07-18 | $1.18 | $1.19 | 18,300 | — | — |
| 2022-07-15 | $1.15 | $1.16 | 33,000 | — | — |
| 2022-07-14 | $1.14 | $1.15 | 64,300 | — | — |
| 2022-07-13 | $1.18 | $1.19 | 17,800 | — | — |
| 2022-07-12 | $1.22 | $1.23 | 23,300 | — | — |
| 2022-07-11 | $1.24 | $1.25 | 57,300 | — | — |
| 2022-07-08 | $1.31 | $1.33 | 116,800 | — | — |
| 2022-07-07 | $1.35 | $1.37 | 94,400 | — | — |
| 2022-07-06 | $1.36 | $1.38 | 127,400 | — | — |
| 2022-07-05 | $1.50 | $1.52 | 463,500 | — | — |
| 2022-07-01 | $1.71 | $1.73 | 5,920,200 | — | — |
| 2022-06-30 | $1.36 | $1.38 | 22,200 | — | — |
| 2022-06-29 | $1.35 | $1.37 | 38,100 | — | — |
| 2022-06-28 | $1.33 | $1.35 | 54,500 | — | — |
| 2022-06-27 | $1.23 | $1.24 | 31,700 | — | — |
| 2022-06-24 | $1.31 | $1.33 | 62,600 | — | — |
| 2022-06-23 | $1.06 | $1.07 | 31,900 | — | — |
| 2022-06-22 | $1.04 | $1.05 | 55,500 | — | — |
| 2022-06-21 | $1.08 | $1.09 | 18,500 | — | — |
| 2022-06-17 | $1.05 | $1.06 | 41,700 | — | — |
| 2022-06-16 | $1.01 | $1.02 | 12,600 | — | — |
| 2022-06-15 | $0.99 | $1.00 | 55,800 | — | — |
| 2022-06-14 | $1.01 | $1.02 | 19,400 | — | — |
| 2022-06-13 | $1.01 | $1.02 | 26,200 | — | — |
| 2022-06-10 | $1.10 | $1.11 | 8,300 | — | — |
| 2022-06-09 | $1.16 | $1.17 | 16,300 | — | — |
| 2022-06-08 | $1.21 | $1.22 | 25,200 | — | — |
| 2022-06-07 | $1.21 | $1.22 | 20,700 | — | — |
| 2022-06-06 | $1.10 | $1.11 | 22,600 | — | — |
| 2022-06-03 | $1.19 | $1.20 | 7,000 | — | — |
| 2022-06-02 | $1.20 | $1.21 | 10,500 | — | — |
| 2022-06-01 | $1.15 | $1.16 | 38,800 | — | — |
| 2022-05-31 | $1.10 | $1.11 | 11,300 | — | — |
| 2022-05-27 | $1.09 | $1.10 | 25,600 | — | — |
| 2022-05-26 | $1.05 | $1.06 | 26,500 | — | — |
| 2022-05-25 | $1.03 | $1.04 | 35,600 | — | — |
| 2022-05-24 | $0.94 | $0.95 | 99,200 | — | — |
| 2022-05-23 | $1.07 | $1.08 | 28,300 | — | — |
| 2022-05-20 | $1.06 | $1.07 | 71,800 | — | — |
| 2022-05-19 | $1.13 | $1.14 | 64,000 | — | — |
| 2022-05-18 | $1.21 | $1.22 | 10,700 | — | — |
| 2022-05-17 | $1.23 | $1.24 | 5,700 | — | — |
| 2022-05-16 | $1.20 | $1.21 | 20,700 | — | — |
| 2022-05-13 | $1.19 | $1.20 | 106,600 | — | — |
| 2022-05-12 | $1.20 | $1.21 | 18,900 | — | — |
| 2022-05-11 | $1.22 | $1.23 | 34,400 | — | — |
| 2022-05-10 | $1.37 | $1.39 | 67,000 | — | — |
| 2022-05-09 | $1.43 | $1.45 | 34,000 | — | — |
| 2022-05-06 | $1.47 | $1.49 | 17,900 | — | — |
| 2022-05-05 | $1.42 | $1.44 | 28,400 | — | — |
| 2022-05-04 | $1.42 | $1.44 | 13,700 | — | — |
| 2022-05-03 | $1.44 | $1.46 | 6,900 | — | — |
| 2022-05-02 | $1.42 | $1.44 | 41,800 | — | — |
| 2022-04-29 | $1.46 | $1.48 | 22,400 | — | — |
| 2022-04-28 | $1.46 | $1.48 | 26,000 | — | — |
| 2022-04-27 | $1.52 | $1.54 | 23,600 | — | — |
| 2022-04-26 | $1.55 | $1.57 | 36,800 | — | — |
| 2022-04-25 | $1.57 | $1.59 | 27,200 | — | — |
| 2022-04-22 | $1.47 | $1.49 | 64,200 | — | — |
| 2022-04-21 | $1.58 | $1.60 | 31,600 | — | — |
| 2022-04-20 | $1.60 | $1.62 | 77,600 | — | — |
| 2022-04-19 | $1.68 | $1.70 | 24,900 | — | — |
| 2022-04-18 | $1.68 | $1.70 | 43,200 | — | — |
| 2022-04-14 | $1.65 | $1.67 | 39,100 | — | — |
| 2022-04-13 | $1.75 | $1.77 | 80,200 | — | — |
| 2022-04-12 | $1.60 | $1.62 | 118,400 | — | — |
| 2022-04-11 | $1.78 | $1.80 | 92,100 | — | — |
| 2022-04-08 | $1.83 | $1.85 | 69,500 | — | — |
| 2022-04-07 | $1.97 | $1.99 | 100,300 | — | — |
| 2022-04-06 | $2.01 | $2.03 | 132,500 | — | — |
| 2022-04-05 | $2.07 | $2.09 | 93,000 | — | — |
| 2022-04-04 | $2.25 | $2.28 | 173,400 | — | — |
| 2022-04-01 | $2.14 | $2.16 | 162,600 | — | — |
| 2022-03-31 | $2.00 | $2.02 | 132,400 | — | — |
| 2022-03-30 | $2.19 | $2.22 | 94,500 | — | — |
| 2022-03-29 | $2.39 | $2.42 | 271,400 | — | — |
| 2022-03-28 | $2.38 | $2.41 | 225,800 | — | — |
| 2022-03-25 | $2.45 | $2.48 | 313,600 | — | — |
| 2022-03-24 | $2.57 | $2.60 | 395,200 | — | — |
| 2022-03-23 | $2.76 | $2.79 | 783,500 | — | — |
| 2022-03-22 | $2.79 | $2.82 | 433,400 | — | — |
| 2022-03-21 | $2.85 | $2.88 | 670,700 | — | — |
| 2022-03-18 | $2.89 | $2.92 | 787,500 | — | — |
| 2022-03-17 | $3.05 | $3.09 | 319,800 | — | — |
| 2022-03-16 | $3.04 | $3.08 | 440,100 | — | — |
| 2022-03-15 | $2.93 | $2.96 | 356,600 | — | — |
| 2022-03-14 | $2.84 | $2.87 | 411,500 | — | — |
| 2022-03-11 | $3.00 | $3.03 | 431,000 | — | — |
| 2022-03-10 | $2.97 | $3.00 | 609,600 | — | — |
| 2022-03-09 | $3.45 | $3.49 | 820,800 | — | — |
| 2022-03-08 | $3.18 | $3.22 | 580,400 | — | — |
| 2022-03-07 | $3.44 | $3.48 | 99,700 | — | — |
| 2022-03-04 | $3.85 | $3.89 | 139,900 | — | — |
| 2022-03-03 | $4.05 | $4.10 | 234,800 | — | — |
| 2022-03-02 | $4.18 | $4.23 | 613,300 | — | — |
| 2022-03-01 | $4.43 | $4.48 | 601,100 | — | — |
| 2022-02-28 | $4.03 | $4.08 | 274,900 | — | — |
| 2022-02-25 | $4.40 | $4.45 | 425,100 | — | — |
| 2022-02-24 | $4.53 | $4.58 | 738,100 | — | — |
| 2022-02-23 | $4.19 | $4.24 | 1,288,200 | — | — |
| 2022-02-22 | $4.19 | $4.24 | 749,200 | — | — |
| 2022-02-18 | $4.15 | $4.20 | 261,300 | — | — |
| 2022-02-17 | $4.71 | $4.76 | 60,000 | — | — |
| 2022-02-16 | $4.89 | $4.95 | 51,800 | — | — |
| 2022-02-15 | $4.93 | $4.99 | 44,100 | — | — |
| 2022-02-14 | $4.72 | $4.77 | 96,200 | — | — |
| 2022-02-11 | $4.90 | $4.96 | 191,200 | — | — |
| 2022-02-10 | $4.95 | $5.01 | 1,119,900 | — | — |
| 2022-02-09 | $6.27 | $6.34 | 136,400 | — | — |
| 2022-02-08 | $6.01 | $6.08 | 110,900 | — | — |
| 2022-02-07 | $5.85 | $5.92 | 237,300 | — | — |
| 2022-02-04 | $6.02 | $6.09 | 415,400 | — | — |
| 2022-02-03 | $6.15 | $6.22 | 27,800 | — | — |
| 2022-02-02 | $6.42 | $6.49 | 240,200 | — | — |
| 2022-02-01 | $6.23 | $6.30 | 220,200 | — | — |
| 2022-01-31 | $6.03 | $6.10 | 170,500 | — | — |
| 2022-01-28 | $6.09 | $6.16 | 590,200 | — | — |
| 2022-01-27 | $6.14 | $6.21 | 613,700 | — | — |
| 2022-01-26 | $8.00 | $8.09 | 164,200 | — | — |
| 2022-01-25 | $7.91 | $8.00 | 339,500 | — | — |
| 2022-01-24 | $7.68 | $7.77 | 230,200 | — | — |
| 2022-01-21 | $8.18 | $8.27 | 546,900 | — | — |
| 2022-01-20 | $9.55 | $9.66 | 473,900 | — | — |
| 2022-01-19 | $9.39 | $9.50 | 212,300 | — | — |
| 2022-01-18 | $10.28 | $10.40 | 410,600 | — | — |
| 2022-01-14 | $9.91 | $10.02 | 2,537,200 | — | — |
| 2022-01-13 | $9.33 | $9.44 | 139,400 | — | — |
| 2022-01-12 | $9.12 | $9.23 | 652,300 | — | — |
| 2022-01-11 | $9.53 | $9.64 | 1,396,400 | — | — |
| 2022-01-10 | $9.50 | $9.61 | 804,200 | — | — |
| 2022-01-07 | $9.60 | $9.71 | 1,736,500 | — | — |
| 2022-01-06 | $11.45 | $11.58 | 1,805,000 | — | — |
| 2022-01-05 | $11.64 | $11.77 | 3,495,500 | — | — |
| 2022-01-04 | $11.32 | $11.45 | 2,336,000 | — | — |
| 2022-01-03 | $12.49 | $12.63 | 1,626,500 | — | — |