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
- 1995-11-02 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 | $1.25 | $1.25 | 3,093,800 | — | — |
| 2022-12-29 | $1.24 | $1.24 | 3,578,100 | — | — |
| 2022-12-28 | $1.05 | $1.05 | 2,963,300 | — | — |
| 2022-12-27 | $1.07 | $1.07 | 2,419,700 | — | — |
| 2022-12-23 | $1.14 | $1.14 | 1,196,700 | — | — |
| 2022-12-22 | $1.18 | $1.18 | 2,377,700 | — | — |
| 2022-12-21 | $1.17 | $1.17 | 3,122,100 | — | — |
| 2022-12-20 | $1.18 | $1.18 | 2,329,300 | — | — |
| 2022-12-19 | $1.15 | $1.15 | 3,261,800 | — | — |
| 2022-12-16 | $1.25 | $1.25 | 5,134,900 | — | — |
| 2022-12-15 | $1.25 | $1.25 | 3,015,800 | — | — |
| 2022-12-14 | $1.29 | $1.29 | 1,572,400 | — | — |
| 2022-12-13 | $1.31 | $1.31 | 2,834,000 | — | — |
| 2022-12-12 | $1.31 | $1.31 | 1,511,700 | — | — |
| 2022-12-09 | $1.33 | $1.33 | 1,086,800 | — | — |
| 2022-12-08 | $1.35 | $1.35 | 1,642,200 | — | — |
| 2022-12-07 | $1.36 | $1.36 | 1,846,500 | — | — |
| 2022-12-06 | $1.38 | $1.38 | 1,651,300 | — | — |
| 2022-12-05 | $1.42 | $1.42 | 1,538,000 | — | — |
| 2022-12-02 | $1.47 | $1.47 | 2,364,900 | — | — |
| 2022-12-01 | $1.46 | $1.46 | 2,571,900 | — | — |
| 2022-11-30 | $1.50 | $1.50 | 4,436,600 | — | — |
| 2022-11-29 | $1.41 | $1.41 | 6,271,100 | — | — |
| 2022-11-28 | $1.40 | $1.40 | 3,463,400 | — | — |
| 2022-11-25 | $1.47 | $1.47 | 1,682,200 | — | — |
| 2022-11-23 | $1.50 | $1.50 | 2,243,600 | — | — |
| 2022-11-22 | $1.47 | $1.47 | 4,681,200 | — | — |
| 2022-11-21 | $1.59 | $1.59 | 1,991,600 | — | — |
| 2022-11-18 | $1.62 | $1.62 | 1,831,100 | — | — |
| 2022-11-17 | $1.63 | $1.63 | 2,165,400 | — | — |
| 2022-11-16 | $1.70 | $1.70 | 1,759,700 | — | — |
| 2022-11-15 | $1.76 | $1.76 | 2,066,800 | — | — |
| 2022-11-14 | $1.70 | $1.70 | 2,174,700 | — | — |
| 2022-11-11 | $1.65 | $1.65 | 3,700,500 | — | — |
| 2022-11-10 | $1.60 | $1.60 | 3,666,000 | — | — |
| 2022-11-09 | $1.55 | $1.55 | 3,552,300 | — | — |
| 2022-11-08 | $1.85 | $1.85 | 1,548,000 | — | — |
| 2022-11-07 | $1.82 | $1.82 | 1,425,400 | — | — |
| 2022-11-04 | $1.78 | $1.78 | 1,905,300 | — | — |
| 2022-11-03 | $1.80 | $1.80 | 1,207,900 | — | — |
| 2022-11-02 | $1.88 | $1.88 | 2,319,400 | — | — |
| 2022-11-01 | $1.90 | $1.90 | 1,461,100 | — | — |
| 2022-10-31 | $1.90 | $1.90 | 1,545,900 | — | — |
| 2022-10-28 | $1.86 | $1.86 | 1,529,900 | — | — |
| 2022-10-27 | $1.80 | $1.80 | 3,106,000 | — | — |
| 2022-10-26 | $1.89 | $1.89 | 2,717,300 | — | — |
| 2022-10-25 | $1.80 | $1.80 | 1,817,300 | — | — |
| 2022-10-24 | $1.80 | $1.80 | 1,423,000 | — | — |
| 2022-10-21 | $1.77 | $1.77 | 1,144,800 | — | — |
| 2022-10-20 | $1.74 | $1.74 | 1,374,100 | — | — |
| 2022-10-19 | $1.73 | $1.73 | 2,423,200 | — | — |
| 2022-10-18 | $1.76 | $1.76 | 3,237,700 | — | — |
| 2022-10-17 | $1.81 | $1.81 | 1,788,100 | — | — |
| 2022-10-14 | $1.73 | $1.73 | 1,560,500 | — | — |
| 2022-10-13 | $1.78 | $1.78 | 2,197,400 | — | — |
| 2022-10-12 | $1.74 | $1.74 | 998,900 | — | — |
| 2022-10-11 | $1.75 | $1.75 | 1,473,700 | — | — |
| 2022-10-10 | $1.80 | $1.80 | 1,457,100 | — | — |
| 2022-10-07 | $1.75 | $1.75 | 1,471,700 | — | — |
| 2022-10-06 | $1.85 | $1.85 | 1,884,300 | — | — |
| 2022-10-05 | $1.91 | $1.91 | 1,781,700 | — | — |
| 2022-10-04 | $2.01 | $2.01 | 2,117,300 | — | — |
| 2022-10-03 | $1.91 | $1.91 | 2,875,100 | — | — |
| 2022-09-30 | $1.89 | $1.89 | 2,055,200 | — | — |
| 2022-09-29 | $1.87 | $1.87 | 1,567,200 | — | — |
| 2022-09-28 | $1.95 | $1.95 | 2,606,500 | — | — |
| 2022-09-27 | $1.86 | $1.86 | 1,937,400 | — | — |
| 2022-09-26 | $1.81 | $1.81 | 2,238,800 | — | — |
| 2022-09-23 | $1.88 | $1.88 | 1,901,900 | — | — |
| 2022-09-22 | $1.89 | $1.89 | 1,860,200 | — | — |
| 2022-09-21 | $1.90 | $1.90 | 2,142,300 | — | — |
| 2022-09-20 | $1.94 | $1.94 | 3,225,400 | — | — |
| 2022-09-19 | $1.97 | $1.97 | 2,867,600 | — | — |
| 2022-09-16 | $2.05 | $2.05 | 5,403,100 | — | — |
| 2022-09-15 | $2.06 | $2.06 | 2,457,800 | — | — |
| 2022-09-14 | $2.09 | $2.09 | 2,726,000 | — | — |
| 2022-09-13 | $2.12 | $2.12 | 2,164,400 | — | — |
| 2022-09-12 | $2.23 | $2.23 | 1,309,500 | — | — |
| 2022-09-09 | $2.21 | $2.21 | 2,119,600 | — | — |
| 2022-09-08 | $2.21 | $2.21 | 1,728,800 | — | — |
| 2022-09-07 | $2.18 | $2.18 | 2,160,700 | — | — |
| 2022-09-06 | $2.12 | $2.12 | 2,636,600 | — | — |
| 2022-09-02 | $2.13 | $2.13 | 2,487,800 | — | — |
| 2022-09-01 | $2.20 | $2.20 | 2,878,100 | — | — |
| 2022-08-31 | $2.18 | $2.18 | 3,851,800 | — | — |
| 2022-08-30 | $2.22 | $2.22 | 2,952,500 | — | — |
| 2022-08-29 | $2.30 | $2.30 | 2,454,700 | — | — |
| 2022-08-26 | $2.31 | $2.31 | 3,526,100 | — | — |
| 2022-08-25 | $2.50 | $2.50 | 2,653,100 | — | — |
| 2022-08-24 | $2.56 | $2.56 | 2,907,300 | — | — |
| 2022-08-23 | $2.48 | $2.48 | 2,520,100 | — | — |
| 2022-08-22 | $2.46 | $2.46 | 2,825,100 | — | — |
| 2022-08-19 | $2.53 | $2.53 | 2,803,100 | — | — |
| 2022-08-18 | $2.58 | $2.58 | 2,772,000 | — | — |
| 2022-08-17 | $2.54 | $2.54 | 3,526,200 | — | — |
| 2022-08-16 | $2.59 | $2.59 | 3,436,800 | — | — |
| 2022-08-15 | $2.61 | $2.61 | 4,425,300 | — | — |
| 2022-08-12 | $2.52 | $2.52 | 2,785,800 | — | — |
| 2022-08-11 | $2.50 | $2.50 | 3,203,600 | — | — |
| 2022-08-10 | $2.71 | $2.71 | 5,620,900 | — | — |
| 2022-08-09 | $2.51 | $2.51 | 6,651,700 | — | — |
| 2022-08-08 | $2.45 | $2.45 | 6,041,900 | — | — |
| 2022-08-05 | $2.28 | $2.28 | 4,575,000 | — | — |
| 2022-08-04 | $2.40 | $2.40 | 4,732,900 | — | — |
| 2022-08-03 | $2.44 | $2.44 | 3,171,200 | — | — |
| 2022-08-02 | $2.45 | $2.45 | 3,128,800 | — | — |
| 2022-08-01 | $2.42 | $2.42 | 3,479,200 | — | — |
| 2022-07-29 | $2.36 | $2.36 | 2,825,300 | — | — |
| 2022-07-28 | $2.43 | $2.43 | 1,999,100 | — | — |
| 2022-07-27 | $2.47 | $2.47 | 3,120,100 | — | — |
| 2022-07-26 | $2.37 | $2.37 | 2,719,600 | — | — |
| 2022-07-25 | $2.45 | $2.45 | 1,786,300 | — | — |
| 2022-07-22 | $2.42 | $2.42 | 2,352,800 | — | — |
| 2022-07-21 | $2.54 | $2.54 | 2,416,300 | — | — |
| 2022-07-20 | $2.64 | $2.64 | 1,624,800 | — | — |
| 2022-07-19 | $2.61 | $2.61 | 2,047,100 | — | — |
| 2022-07-18 | $2.58 | $2.58 | 3,103,600 | — | — |
| 2022-07-15 | $2.76 | $2.76 | 1,565,500 | — | — |
| 2022-07-14 | $2.69 | $2.69 | 1,409,300 | — | — |
| 2022-07-13 | $2.77 | $2.77 | 2,013,100 | — | — |
| 2022-07-12 | $2.76 | $2.76 | 1,866,400 | — | — |
| 2022-07-11 | $2.72 | $2.72 | 1,645,900 | — | — |
| 2022-07-08 | $2.81 | $2.81 | 1,727,100 | — | — |
| 2022-07-07 | $2.80 | $2.80 | 1,850,000 | — | — |
| 2022-07-06 | $2.74 | $2.74 | 3,174,000 | — | — |
| 2022-07-05 | $2.65 | $2.65 | 3,313,100 | — | — |
| 2022-07-01 | $2.63 | $2.63 | 3,204,900 | — | — |
| 2022-06-30 | $2.53 | $2.53 | 1,995,900 | — | — |
| 2022-06-29 | $2.59 | $2.59 | 2,068,800 | — | — |
| 2022-06-28 | $2.57 | $2.57 | 2,395,600 | — | — |
| 2022-06-27 | $2.70 | $2.70 | 2,896,400 | — | — |
| 2022-06-24 | $2.64 | $2.64 | 4,034,000 | — | — |
| 2022-06-23 | $2.63 | $2.63 | 3,176,500 | — | — |
| 2022-06-22 | $2.49 | $2.49 | 6,622,100 | — | — |
| 2022-06-21 | $2.39 | $2.39 | 9,076,600 | — | — |
| 2022-06-17 | $2.42 | $2.42 | 34,696,100 | — | — |
| 2022-06-16 | $2.33 | $2.33 | 7,035,300 | — | — |
| 2022-06-15 | $2.52 | $2.52 | 7,200,200 | — | — |
| 2022-06-14 | $2.39 | $2.39 | 6,015,100 | — | — |
| 2022-06-13 | $2.34 | $2.34 | 8,443,700 | — | — |
| 2022-06-10 | $2.56 | $2.56 | 7,542,000 | — | — |
| 2022-06-09 | $2.74 | $2.74 | 3,806,100 | — | — |
| 2022-06-08 | $2.84 | $2.84 | 2,785,700 | — | — |
| 2022-06-07 | $2.85 | $2.85 | 4,712,700 | — | — |
| 2022-06-06 | $2.76 | $2.76 | 7,026,500 | — | — |
| 2022-06-03 | $2.95 | $2.95 | 4,594,000 | — | — |
| 2022-06-02 | $3.09 | $3.09 | 3,466,400 | — | — |
| 2022-06-01 | $2.99 | $2.99 | 4,437,800 | — | — |
| 2022-05-31 | $3.00 | $3.00 | 4,679,100 | — | — |
| 2022-05-27 | $3.20 | $3.20 | 3,241,600 | — | — |
| 2022-05-26 | $3.06 | $3.06 | 2,618,300 | — | — |
| 2022-05-25 | $3.02 | $3.02 | 2,945,700 | — | — |
| 2022-05-24 | $3.03 | $3.03 | 3,302,000 | — | — |
| 2022-05-23 | $3.10 | $3.10 | 2,556,700 | — | — |
| 2022-05-20 | $3.09 | $3.09 | 2,860,300 | — | — |
| 2022-05-19 | $2.99 | $2.99 | 5,810,500 | — | — |
| 2022-05-18 | $2.86 | $2.86 | 5,831,100 | — | — |
| 2022-05-17 | $3.10 | $3.10 | 4,265,100 | — | — |
| 2022-05-16 | $2.97 | $2.97 | 3,994,100 | — | — |
| 2022-05-13 | $3.03 | $3.03 | 4,737,400 | — | — |
| 2022-05-12 | $2.80 | $2.80 | 4,512,800 | — | — |
| 2022-05-11 | $2.69 | $2.69 | 6,855,600 | — | — |
| 2022-05-10 | $2.93 | $2.93 | 8,962,500 | — | — |
| 2022-05-09 | $2.44 | $2.44 | 7,753,100 | — | — |
| 2022-05-06 | $2.62 | $2.62 | 5,851,900 | — | — |
| 2022-05-05 | $2.74 | $2.74 | 5,350,300 | — | — |
| 2022-05-04 | $3.00 | $3.00 | 3,178,500 | — | — |
| 2022-05-03 | $2.89 | $2.89 | 3,277,500 | — | — |
| 2022-05-02 | $2.80 | $2.80 | 5,772,000 | — | — |
| 2022-04-29 | $2.70 | $2.70 | 5,052,600 | — | — |
| 2022-04-28 | $2.82 | $2.82 | 2,858,400 | — | — |
| 2022-04-27 | $2.77 | $2.77 | 3,144,900 | — | — |
| 2022-04-26 | $2.79 | $2.79 | 4,374,100 | — | — |
| 2022-04-25 | $2.98 | $2.98 | 3,198,800 | — | — |
| 2022-04-22 | $2.93 | $2.93 | 3,895,700 | — | — |
| 2022-04-21 | $3.03 | $3.03 | 4,973,200 | — | — |
| 2022-04-20 | $3.20 | $3.20 | 2,212,200 | — | — |
| 2022-04-19 | $3.21 | $3.21 | 2,412,300 | — | — |
| 2022-04-18 | $3.17 | $3.17 | 4,378,800 | — | — |
| 2022-04-14 | $3.34 | $3.34 | 2,303,100 | — | — |
| 2022-04-13 | $3.51 | $3.51 | 2,401,700 | — | — |
| 2022-04-12 | $3.44 | $3.44 | 4,351,400 | — | — |
| 2022-04-11 | $3.28 | $3.28 | 2,752,300 | — | — |
| 2022-04-08 | $3.40 | $3.40 | 2,843,100 | — | — |
| 2022-04-07 | $3.45 | $3.45 | 3,244,900 | — | — |
| 2022-04-06 | $3.48 | $3.48 | 3,092,800 | — | — |
| 2022-04-05 | $3.49 | $3.49 | 3,135,500 | — | — |
| 2022-04-04 | $3.61 | $3.61 | 2,970,100 | — | — |
| 2022-04-01 | $3.51 | $3.51 | 2,875,400 | — | — |
| 2022-03-31 | $3.44 | $3.44 | 4,117,800 | — | — |
| 2022-03-30 | $3.54 | $3.54 | 3,398,700 | — | — |
| 2022-03-29 | $3.75 | $3.75 | 3,367,200 | — | — |
| 2022-03-28 | $3.58 | $3.58 | 2,089,900 | — | — |
| 2022-03-25 | $3.51 | $3.51 | 2,999,000 | — | — |
| 2022-03-24 | $3.48 | $3.48 | 4,185,000 | — | — |
| 2022-03-23 | $3.45 | $3.45 | 4,306,800 | — | — |
| 2022-03-22 | $3.60 | $3.60 | 5,601,000 | — | — |
| 2022-03-21 | $3.57 | $3.57 | 5,758,200 | — | — |
| 2022-03-18 | $3.74 | $3.74 | 15,183,000 | — | — |
| 2022-03-17 | $3.65 | $3.65 | 3,674,000 | — | — |
| 2022-03-16 | $3.48 | $3.48 | 5,733,400 | — | — |
| 2022-03-15 | $3.32 | $3.32 | 4,670,600 | — | — |
| 2022-03-14 | $3.05 | $3.05 | 5,348,100 | — | — |
| 2022-03-11 | $3.12 | $3.12 | 3,619,800 | — | — |
| 2022-03-10 | $3.28 | $3.28 | 3,742,600 | — | — |
| 2022-03-09 | $3.21 | $3.21 | 3,357,600 | — | — |
| 2022-03-08 | $3.09 | $3.09 | 3,793,300 | — | — |
| 2022-03-07 | $3.12 | $3.12 | 2,934,100 | — | — |
| 2022-03-04 | $3.06 | $3.06 | 2,768,600 | — | — |
| 2022-03-03 | $3.15 | $3.15 | 3,396,700 | — | — |
| 2022-03-02 | $3.19 | $3.19 | 3,375,500 | — | — |
| 2022-03-01 | $3.09 | $3.09 | 7,921,900 | — | — |
| 2022-02-28 | $3.13 | $3.13 | 7,019,900 | — | — |
| 2022-02-25 | $3.20 | $3.20 | 6,370,600 | — | — |
| 2022-02-24 | $3.23 | $3.23 | 5,830,900 | — | — |
| 2022-02-23 | $2.98 | $2.98 | 3,694,000 | — | — |
| 2022-02-22 | $3.02 | $3.02 | 4,089,900 | — | — |
| 2022-02-18 | $3.15 | $3.15 | 2,493,900 | — | — |
| 2022-02-17 | $3.14 | $3.14 | 3,036,100 | — | — |
| 2022-02-16 | $3.29 | $3.29 | 2,717,700 | — | — |
| 2022-02-15 | $3.29 | $3.29 | 5,077,300 | — | — |
| 2022-02-14 | $3.02 | $3.02 | 2,928,000 | — | — |
| 2022-02-11 | $3.10 | $3.10 | 2,607,400 | — | — |
| 2022-02-10 | $3.19 | $3.19 | 3,989,500 | — | — |
| 2022-02-09 | $3.28 | $3.28 | 4,043,000 | — | — |
| 2022-02-08 | $3.19 | $3.19 | 2,348,900 | — | — |
| 2022-02-07 | $3.26 | $3.26 | 3,151,000 | — | — |
| 2022-02-04 | $3.23 | $3.23 | 3,988,800 | — | — |
| 2022-02-03 | $3.20 | $3.20 | 5,780,500 | — | — |
| 2022-02-02 | $3.04 | $3.04 | 4,565,400 | — | — |
| 2022-02-01 | $3.06 | $3.06 | 5,666,900 | — | — |
| 2022-01-31 | $3.13 | $3.13 | 5,563,700 | — | — |
| 2022-01-28 | $2.95 | $2.95 | 6,344,300 | — | — |
| 2022-01-27 | $2.87 | $2.87 | 6,106,300 | — | — |
| 2022-01-26 | $2.91 | $2.91 | 11,473,000 | — | — |
| 2022-01-25 | $3.01 | $3.01 | 8,333,400 | — | — |
| 2022-01-24 | $3.23 | $3.23 | 18,645,700 | — | — |
| 2022-01-21 | $4.24 | $4.24 | 7,297,000 | — | — |
| 2022-01-20 | $4.36 | $4.36 | 6,206,800 | — | — |
| 2022-01-19 | $4.43 | $4.43 | 5,259,700 | — | — |
| 2022-01-18 | $4.72 | $4.72 | 11,242,300 | — | — |
| 2022-01-14 | $4.53 | $4.53 | 5,039,300 | — | — |
| 2022-01-13 | $4.28 | $4.28 | 4,277,800 | — | — |
| 2022-01-12 | $4.44 | $4.44 | 4,470,700 | — | — |
| 2022-01-11 | $4.59 | $4.59 | 3,482,300 | — | — |
| 2022-01-10 | $4.62 | $4.62 | 5,597,300 | — | — |
| 2022-01-07 | $4.45 | $4.45 | 3,414,700 | — | — |
| 2022-01-06 | $4.63 | $4.63 | 3,732,400 | — | — |
| 2022-01-05 | $4.50 | $4.50 | 3,672,200 | — | — |
| 2022-01-04 | $4.67 | $4.67 | 3,508,800 | — | — |
| 2022-01-03 | $4.93 | $4.93 | 3,269,500 | — | — |