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
- 1997-09-30 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 | $3.06 | $39.10 | 2,318,600 | — | — |
| 2022-12-29 | $3.05 | $38.97 | 2,299,200 | — | — |
| 2022-12-28 | $3.03 | $38.71 | 1,751,700 | — | — |
| 2022-12-27 | $3.16 | $40.37 | 1,644,100 | — | — |
| 2022-12-23 | $3.18 | $40.63 | 2,842,500 | — | — |
| 2022-12-22 | $3.17 | $40.50 | 2,222,300 | — | — |
| 2022-12-21 | $3.22 | $41.14 | 2,188,100 | — | — |
| 2022-12-20 | $3.18 | $40.63 | 3,042,200 | — | — |
| 2022-12-19 | $3.24 | $41.40 | 4,121,200 | — | — |
| 2022-12-16 | $3.49 | $44.59 | 3,671,800 | — | — |
| 2022-12-15 | $3.52 | $44.97 | 3,868,800 | — | — |
| 2022-12-14 | $3.35 | $42.80 | 2,069,000 | — | — |
| 2022-12-13 | $3.45 | $44.08 | 2,281,700 | — | — |
| 2022-12-12 | $3.47 | $44.34 | 4,280,300 | — | — |
| 2022-12-09 | $3.22 | $41.14 | 2,714,200 | — | — |
| 2022-12-08 | $3.21 | $41.01 | 4,747,500 | — | — |
| 2022-12-07 | $3.06 | $39.10 | 8,909,300 | — | — |
| 2022-12-06 | $3.48 | $44.46 | 3,882,100 | — | — |
| 2022-12-05 | $3.66 | $46.76 | 5,832,400 | — | — |
| 2022-12-02 | $3.75 | $47.27 | 6,029,400 | — | — |
| 2022-12-01 | $3.58 | $45.13 | 4,091,800 | — | — |
| 2022-11-30 | $3.62 | $45.64 | 4,865,200 | — | — |
| 2022-11-29 | $3.47 | $43.74 | 6,299,900 | — | — |
| 2022-11-28 | $3.33 | $41.98 | 4,614,100 | — | — |
| 2022-11-25 | $3.52 | $44.37 | 1,923,300 | — | — |
| 2022-11-23 | $3.50 | $44.12 | 3,595,000 | — | — |
| 2022-11-22 | $3.51 | $44.25 | 9,158,800 | — | — |
| 2022-11-21 | $3.80 | $47.90 | 9,840,000 | — | — |
| 2022-11-18 | $3.63 | $45.76 | 4,135,100 | — | — |
| 2022-11-17 | $3.63 | $45.76 | 7,853,400 | — | — |
| 2022-11-16 | $3.41 | $42.99 | 5,173,500 | — | — |
| 2022-11-15 | $3.50 | $44.12 | 8,053,200 | — | — |
| 2022-11-14 | $3.29 | $41.48 | 2,917,900 | — | — |
| 2022-11-11 | $3.28 | $41.35 | 4,551,500 | — | — |
| 2022-11-10 | $3.14 | $39.58 | 6,195,200 | — | — |
| 2022-11-09 | $3.20 | $40.34 | 2,864,300 | — | — |
| 2022-11-08 | $3.42 | $43.11 | 3,355,500 | — | — |
| 2022-11-07 | $3.37 | $42.48 | 3,775,800 | — | — |
| 2022-11-04 | $3.40 | $42.86 | 4,591,900 | — | — |
| 2022-11-03 | $3.37 | $42.48 | 5,097,000 | — | — |
| 2022-11-02 | $3.18 | $40.09 | 3,456,400 | — | — |
| 2022-11-01 | $3.17 | $39.96 | 4,385,800 | — | — |
| 2022-10-31 | $3.09 | $38.95 | 2,869,300 | — | — |
| 2022-10-28 | $3.00 | $37.82 | 2,900,800 | — | — |
| 2022-10-27 | $3.05 | $38.45 | 2,775,000 | — | — |
| 2022-10-26 | $3.10 | $39.08 | 2,954,100 | — | — |
| 2022-10-25 | $3.22 | $40.59 | 3,313,900 | — | — |
| 2022-10-24 | $3.15 | $39.71 | 4,569,000 | — | — |
| 2022-10-21 | $3.24 | $40.84 | 4,191,300 | — | — |
| 2022-10-20 | $3.16 | $39.84 | 4,559,600 | — | — |
| 2022-10-19 | $3.24 | $40.84 | 4,518,600 | — | — |
| 2022-10-18 | $3.28 | $41.35 | 5,303,400 | — | — |
| 2022-10-17 | $3.20 | $40.34 | 4,838,300 | — | — |
| 2022-10-14 | $3.05 | $38.45 | 7,069,900 | — | — |
| 2022-10-13 | $2.89 | $36.43 | 7,132,500 | — | — |
| 2022-10-12 | $2.73 | $34.42 | 4,343,100 | — | — |
| 2022-10-11 | $2.61 | $32.90 | 4,220,400 | — | — |
| 2022-10-10 | $2.61 | $32.90 | 3,602,100 | — | — |
| 2022-10-07 | $2.71 | $34.16 | 5,316,700 | — | — |
| 2022-10-06 | $2.63 | $33.15 | 6,391,600 | — | — |
| 2022-10-05 | $2.59 | $32.65 | 5,600,800 | — | — |
| 2022-10-04 | $2.68 | $33.79 | 6,528,700 | — | — |
| 2022-10-03 | $2.76 | $34.79 | 7,281,800 | — | — |
| 2022-09-30 | $2.67 | $33.66 | 5,016,200 | — | — |
| 2022-09-29 | $2.67 | $33.66 | 11,714,200 | — | — |
| 2022-09-28 | $3.20 | $40.34 | 4,163,200 | — | — |
| 2022-09-27 | $3.25 | $40.97 | 7,961,400 | — | — |
| 2022-09-26 | $3.08 | $38.83 | 6,821,600 | — | — |
| 2022-09-23 | $3.04 | $38.32 | 5,974,300 | — | — |
| 2022-09-22 | $3.25 | $40.97 | 5,337,700 | — | — |
| 2022-09-21 | $3.36 | $42.36 | 4,592,100 | — | — |
| 2022-09-20 | $3.42 | $43.11 | 6,411,800 | — | — |
| 2022-09-19 | $3.51 | $44.25 | 10,479,300 | — | — |
| 2022-09-16 | $3.11 | $39.21 | 6,481,500 | — | — |
| 2022-09-15 | $3.25 | $40.97 | 6,159,000 | — | — |
| 2022-09-14 | $3.34 | $42.11 | 7,763,100 | — | — |
| 2022-09-13 | $3.23 | $40.34 | 5,115,100 | — | — |
| 2022-09-12 | $3.20 | $39.97 | 7,252,200 | — | — |
| 2022-09-09 | $3.15 | $39.34 | 6,015,300 | — | — |
| 2022-09-08 | $3.07 | $38.34 | 9,711,900 | — | — |
| 2022-09-07 | $2.98 | $37.22 | 8,975,800 | — | — |
| 2022-09-06 | $2.86 | $35.72 | 9,300,900 | — | — |
| 2022-09-02 | $2.60 | $32.47 | 4,368,700 | — | — |
| 2022-09-01 | $2.48 | $30.97 | 4,920,100 | — | — |
| 2022-08-31 | $2.60 | $32.47 | 3,379,400 | — | — |
| 2022-08-30 | $2.41 | $30.10 | 10,485,500 | — | — |
| 2022-08-29 | $2.70 | $33.72 | 2,938,800 | — | — |
| 2022-08-26 | $2.67 | $33.35 | 3,393,700 | — | — |
| 2022-08-25 | $2.71 | $33.85 | 2,495,300 | — | — |
| 2022-08-24 | $2.80 | $34.97 | 2,709,800 | — | — |
| 2022-08-23 | $2.71 | $33.85 | 2,663,200 | — | — |
| 2022-08-22 | $2.78 | $34.72 | 4,363,100 | — | — |
| 2022-08-19 | $2.70 | $33.72 | 2,138,600 | — | — |
| 2022-08-18 | $2.85 | $35.59 | 2,557,700 | — | — |
| 2022-08-17 | $2.79 | $34.85 | 4,471,100 | — | — |
| 2022-08-16 | $2.73 | $34.10 | 3,393,600 | — | — |
| 2022-08-15 | $2.65 | $33.10 | 3,511,200 | — | — |
| 2022-08-12 | $2.64 | $32.97 | 2,903,700 | — | — |
| 2022-08-11 | $2.67 | $33.35 | 5,927,400 | — | — |
| 2022-08-10 | $2.59 | $32.35 | 6,918,400 | — | — |
| 2022-08-09 | $2.69 | $33.60 | 2,592,400 | — | — |
| 2022-08-08 | $2.62 | $32.72 | 5,779,600 | — | — |
| 2022-08-05 | $2.54 | $31.72 | 4,072,000 | — | — |
| 2022-08-04 | $2.49 | $31.10 | 2,207,000 | — | — |
| 2022-08-03 | $2.53 | $31.60 | 3,230,700 | — | — |
| 2022-08-02 | $2.57 | $32.10 | 4,808,600 | — | — |
| 2022-08-01 | $2.52 | $31.47 | 3,428,700 | — | — |
| 2022-07-29 | $2.40 | $29.97 | 2,211,300 | — | — |
| 2022-07-28 | $2.42 | $30.22 | 3,143,900 | — | — |
| 2022-07-27 | $2.62 | $32.72 | 3,161,200 | — | — |
| 2022-07-26 | $2.47 | $30.85 | 2,276,100 | — | — |
| 2022-07-25 | $2.53 | $31.60 | 3,923,000 | — | — |
| 2022-07-22 | $2.44 | $30.47 | 4,097,000 | — | — |
| 2022-07-21 | $2.41 | $30.10 | 3,675,900 | — | — |
| 2022-07-20 | $2.47 | $30.85 | 5,017,600 | — | — |
| 2022-07-19 | $2.42 | $30.22 | 6,052,000 | — | — |
| 2022-07-18 | $2.25 | $28.10 | 3,880,400 | — | — |
| 2022-07-15 | $2.15 | $26.85 | 3,867,900 | — | — |
| 2022-07-14 | $2.06 | $25.73 | 3,103,000 | — | — |
| 2022-07-13 | $2.08 | $25.98 | 4,588,400 | — | — |
| 2022-07-12 | $1.90 | $23.73 | 3,878,400 | — | — |
| 2022-07-11 | $1.89 | $23.60 | 2,584,200 | — | — |
| 2022-07-08 | $1.94 | $24.23 | 3,911,400 | — | — |
| 2022-07-07 | $1.92 | $23.98 | 4,845,100 | — | — |
| 2022-07-06 | $1.86 | $23.23 | 5,492,500 | — | — |
| 2022-07-05 | $1.96 | $24.48 | 5,435,800 | — | — |
| 2022-07-01 | $2.07 | $25.85 | 3,169,000 | — | — |
| 2022-06-30 | $2.13 | $26.60 | 4,756,900 | — | — |
| 2022-06-29 | $2.13 | $26.60 | 6,325,900 | — | — |
| 2022-06-28 | $2.21 | $27.60 | 4,976,900 | — | — |
| 2022-06-27 | $2.23 | $27.85 | 4,393,600 | — | — |
| 2022-06-24 | $2.14 | $26.73 | 7,965,100 | — | — |
| 2022-06-23 | $2.04 | $25.48 | 4,589,300 | — | — |
| 2022-06-22 | $2.03 | $25.35 | 4,292,300 | — | — |
| 2022-06-21 | $2.09 | $26.10 | 6,010,500 | — | — |
| 2022-06-17 | $1.89 | $23.60 | 4,468,700 | — | — |
| 2022-06-16 | $1.95 | $24.35 | 3,471,700 | — | — |
| 2022-06-15 | $2.06 | $25.73 | 4,016,500 | — | — |
| 2022-06-14 | $2.01 | $25.10 | 4,526,900 | — | — |
| 2022-06-13 | $1.95 | $24.35 | 6,299,000 | — | — |
| 2022-06-10 | $2.08 | $25.73 | 5,989,400 | — | — |
| 2022-06-09 | $2.02 | $24.99 | 6,568,400 | — | — |
| 2022-06-08 | $2.18 | $26.97 | 4,470,000 | — | — |
| 2022-06-07 | $2.31 | $28.57 | 7,801,400 | — | — |
| 2022-06-06 | $2.16 | $26.72 | 4,234,800 | — | — |
| 2022-06-03 | $2.18 | $26.97 | 6,182,000 | — | — |
| 2022-06-02 | $2.04 | $25.23 | 6,394,600 | — | — |
| 2022-06-01 | $2.11 | $26.10 | 8,357,100 | — | — |
| 2022-05-31 | $2.05 | $25.36 | 13,741,000 | — | — |
| 2022-05-27 | $2.30 | $28.45 | 6,502,800 | — | — |
| 2022-05-26 | $2.21 | $27.34 | 5,364,600 | — | — |
| 2022-05-25 | $2.24 | $27.71 | 12,344,700 | — | — |
| 2022-05-24 | $2.16 | $26.72 | 11,064,900 | — | — |
| 2022-05-23 | $2.37 | $29.32 | 23,661,900 | — | — |
| 2022-05-20 | $2.67 | $33.03 | 5,419,300 | — | — |
| 2022-05-19 | $2.80 | $34.63 | 7,378,400 | — | — |
| 2022-05-18 | $2.62 | $32.41 | 5,202,100 | — | — |
| 2022-05-17 | $2.62 | $32.41 | 5,674,000 | — | — |
| 2022-05-16 | $2.76 | $34.14 | 9,376,900 | — | — |
| 2022-05-13 | $2.51 | $31.05 | 6,598,900 | — | — |
| 2022-05-12 | $2.29 | $28.33 | 7,456,700 | — | — |
| 2022-05-11 | $2.34 | $28.94 | 5,934,900 | — | — |
| 2022-05-10 | $2.37 | $29.32 | 10,499,800 | — | — |
| 2022-05-09 | $2.13 | $26.35 | 14,587,100 | — | — |
| 2022-05-06 | $2.51 | $31.05 | 8,361,700 | — | — |
| 2022-05-05 | $2.70 | $33.40 | 5,404,100 | — | — |
| 2022-05-04 | $2.72 | $33.64 | 5,952,400 | — | — |
| 2022-05-03 | $2.65 | $32.78 | 7,034,200 | — | — |
| 2022-05-02 | $2.49 | $30.80 | 9,831,700 | — | — |
| 2022-04-29 | $2.56 | $31.67 | 9,304,200 | — | — |
| 2022-04-28 | $2.74 | $33.89 | 13,359,700 | — | — |
| 2022-04-27 | $2.88 | $35.62 | 16,181,900 | — | — |
| 2022-04-26 | $2.55 | $31.54 | 10,128,000 | — | — |
| 2022-04-25 | $2.44 | $30.18 | 16,500,600 | — | — |
| 2022-04-22 | $2.79 | $34.51 | 19,743,100 | — | — |
| 2022-04-21 | $2.91 | $35.99 | 42,888,400 | — | — |
| 2022-04-20 | $2.89 | $35.75 | 19,120,400 | — | — |
| 2022-04-19 | $2.63 | $32.53 | 8,567,500 | — | — |
| 2022-04-18 | $2.83 | $35.01 | 6,012,000 | — | — |
| 2022-04-14 | $2.70 | $33.40 | 6,425,300 | — | — |
| 2022-04-13 | $2.81 | $34.76 | 8,702,100 | — | — |
| 2022-04-12 | $2.58 | $31.91 | 7,056,400 | — | — |
| 2022-04-11 | $2.64 | $32.65 | 11,620,100 | — | — |
| 2022-04-08 | $2.84 | $35.13 | 13,661,000 | — | — |
| 2022-04-07 | $2.61 | $32.28 | 13,983,000 | — | — |
| 2022-04-06 | $2.51 | $31.05 | 11,315,100 | — | — |
| 2022-04-05 | $2.38 | $29.44 | 8,261,300 | — | — |
| 2022-04-04 | $2.21 | $27.34 | 4,706,400 | — | — |
| 2022-04-01 | $2.18 | $26.97 | 1,907,600 | — | — |
| 2022-03-31 | $2.13 | $26.35 | 4,397,900 | — | — |
| 2022-03-30 | $2.05 | $25.36 | 5,820,500 | — | — |
| 2022-03-29 | $1.85 | $22.88 | 3,795,000 | — | — |
| 2022-03-28 | $1.80 | $22.26 | 2,904,800 | — | — |
| 2022-03-25 | $1.89 | $23.38 | 3,500,100 | — | — |
| 2022-03-24 | $1.84 | $22.76 | 3,431,400 | — | — |
| 2022-03-23 | $1.89 | $23.38 | 4,128,900 | — | — |
| 2022-03-22 | $1.87 | $23.13 | 2,576,700 | — | — |
| 2022-03-21 | $1.86 | $23.01 | 1,975,000 | — | — |
| 2022-03-18 | $1.92 | $23.75 | 4,659,700 | — | — |
| 2022-03-17 | $1.94 | $24.00 | 2,297,700 | — | — |
| 2022-03-16 | $1.90 | $23.50 | 2,137,200 | — | — |
| 2022-03-15 | $1.87 | $23.13 | 3,210,500 | — | — |
| 2022-03-14 | $1.92 | $23.75 | 3,710,400 | — | — |
| 2022-03-11 | $2.02 | $24.99 | 2,352,400 | — | — |
| 2022-03-10 | $2.19 | $27.09 | 2,523,400 | — | — |
| 2022-03-09 | $2.15 | $26.47 | 6,303,800 | — | — |
| 2022-03-08 | $2.14 | $26.35 | 5,798,200 | — | — |
| 2022-03-07 | $2.31 | $28.44 | 10,412,700 | — | — |
| 2022-03-04 | $2.27 | $27.95 | 4,264,200 | — | — |
| 2022-03-03 | $2.22 | $27.33 | 5,871,700 | — | — |
| 2022-03-02 | $2.26 | $27.82 | 5,015,300 | — | — |
| 2022-03-01 | $2.30 | $28.32 | 11,081,900 | — | — |
| 2022-02-28 | $2.42 | $29.79 | 22,601,400 | — | — |
| 2022-02-25 | $1.92 | $23.64 | 6,383,700 | — | — |
| 2022-02-24 | $1.71 | $21.05 | 4,230,000 | — | — |
| 2022-02-23 | $1.56 | $19.21 | 1,513,000 | — | — |
| 2022-02-22 | $1.54 | $18.96 | 2,594,300 | — | — |
| 2022-02-18 | $1.55 | $19.08 | 2,134,700 | — | — |
| 2022-02-17 | $1.57 | $19.33 | 2,930,000 | — | — |
| 2022-02-16 | $1.48 | $18.22 | 2,126,200 | — | — |
| 2022-02-15 | $1.44 | $17.73 | 3,321,800 | — | — |
| 2022-02-14 | $1.47 | $18.10 | 3,524,100 | — | — |
| 2022-02-11 | $1.55 | $19.08 | 2,851,100 | — | — |
| 2022-02-10 | $1.49 | $18.34 | 2,887,500 | — | — |
| 2022-02-09 | $1.49 | $18.34 | 3,761,600 | — | — |
| 2022-02-08 | $1.41 | $17.36 | 2,454,600 | — | — |
| 2022-02-07 | $1.46 | $17.98 | 1,890,300 | — | — |
| 2022-02-04 | $1.44 | $17.73 | 2,833,600 | — | — |
| 2022-02-03 | $1.41 | $17.36 | 2,925,300 | — | — |
| 2022-02-02 | $1.49 | $18.34 | 2,138,200 | — | — |
| 2022-02-01 | $1.57 | $19.33 | 3,088,600 | — | — |
| 2022-01-31 | $1.55 | $19.08 | 2,692,800 | — | — |
| 2022-01-28 | $1.51 | $18.59 | 2,542,100 | — | — |
| 2022-01-27 | $1.50 | $18.47 | 1,902,200 | — | — |
| 2022-01-26 | $1.48 | $18.22 | 2,246,700 | — | — |
| 2022-01-25 | $1.53 | $18.84 | 2,313,800 | — | — |
| 2022-01-24 | $1.52 | $18.71 | 4,408,800 | — | — |
| 2022-01-21 | $1.54 | $18.96 | 3,053,100 | — | — |
| 2022-01-20 | $1.63 | $20.07 | 2,681,300 | — | — |
| 2022-01-19 | $1.65 | $20.31 | 3,245,700 | — | — |
| 2022-01-18 | $1.66 | $20.44 | 2,194,500 | — | — |
| 2022-01-14 | $1.72 | $21.18 | 914,500 | — | — |
| 2022-01-13 | $1.74 | $21.42 | 1,774,800 | — | — |
| 2022-01-12 | $1.73 | $21.30 | 2,051,400 | — | — |
| 2022-01-11 | $1.79 | $22.04 | 2,182,400 | — | — |
| 2022-01-10 | $1.75 | $21.55 | 1,480,600 | — | — |
| 2022-01-07 | $1.78 | $21.91 | 1,003,700 | — | — |
| 2022-01-06 | $1.78 | $21.91 | 1,226,000 | — | — |
| 2022-01-05 | $1.79 | $22.04 | 1,966,600 | — | — |
| 2022-01-04 | $1.85 | $22.78 | 1,926,500 | — | — |
| 2022-01-03 | $1.94 | $23.88 | 6,268,600 | — | — |