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
- 1992-03-25 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 | $1.47 | $1.47 | 784,500 | — | — |
| 2022-12-29 | $1.51 | $1.51 | 1,084,400 | — | — |
| 2022-12-28 | $1.43 | $1.43 | 1,329,600 | — | — |
| 2022-12-27 | $1.55 | $1.55 | 1,071,700 | — | — |
| 2022-12-23 | $1.54 | $1.54 | 702,800 | — | — |
| 2022-12-22 | $1.50 | $1.50 | 1,427,000 | — | — |
| 2022-12-21 | $1.51 | $1.51 | 1,793,200 | — | — |
| 2022-12-20 | $1.54 | $1.54 | 4,799,300 | — | — |
| 2022-12-19 | $1.25 | $1.25 | 567,100 | — | — |
| 2022-12-16 | $1.29 | $1.29 | 4,356,900 | — | — |
| 2022-12-15 | $1.26 | $1.26 | 1,250,600 | — | — |
| 2022-12-14 | $1.29 | $1.29 | 1,239,100 | — | — |
| 2022-12-13 | $1.28 | $1.28 | 1,534,500 | — | — |
| 2022-12-12 | $1.23 | $1.23 | 1,263,700 | — | — |
| 2022-12-09 | $1.26 | $1.26 | 1,121,400 | — | — |
| 2022-12-08 | $1.31 | $1.31 | 873,700 | — | — |
| 2022-12-07 | $1.27 | $1.27 | 1,386,400 | — | — |
| 2022-12-06 | $1.32 | $1.32 | 890,400 | — | — |
| 2022-12-05 | $1.36 | $1.36 | 1,051,400 | — | — |
| 2022-12-02 | $1.45 | $1.45 | 1,025,700 | — | — |
| 2022-12-01 | $1.44 | $1.44 | 963,200 | — | — |
| 2022-11-30 | $1.40 | $1.40 | 2,236,900 | — | — |
| 2022-11-29 | $1.34 | $1.34 | 736,700 | — | — |
| 2022-11-28 | $1.26 | $1.26 | 1,438,600 | — | — |
| 2022-11-25 | $1.36 | $1.36 | 288,600 | — | — |
| 2022-11-23 | $1.38 | $1.38 | 992,000 | — | — |
| 2022-11-22 | $1.35 | $1.35 | 1,290,300 | — | — |
| 2022-11-21 | $1.26 | $1.26 | 1,091,400 | — | — |
| 2022-11-18 | $1.26 | $1.26 | 748,200 | — | — |
| 2022-11-17 | $1.32 | $1.32 | 833,100 | — | — |
| 2022-11-16 | $1.32 | $1.32 | 1,070,700 | — | — |
| 2022-11-15 | $1.39 | $1.39 | 1,897,000 | — | — |
| 2022-11-14 | $1.40 | $1.40 | 2,280,000 | — | — |
| 2022-11-11 | $1.32 | $1.32 | 3,219,200 | — | — |
| 2022-11-10 | $1.29 | $1.29 | 2,004,000 | — | — |
| 2022-11-09 | $1.20 | $1.20 | 947,800 | — | — |
| 2022-11-08 | $1.24 | $1.24 | 2,561,300 | — | — |
| 2022-11-07 | $1.20 | $1.20 | 1,659,000 | — | — |
| 2022-11-04 | $1.24 | $1.24 | 5,730,900 | — | — |
| 2022-11-03 | $1.07 | $1.07 | 940,300 | — | — |
| 2022-11-02 | $1.07 | $1.07 | 1,353,800 | — | — |
| 2022-11-01 | $1.20 | $1.20 | 703,800 | — | — |
| 2022-10-31 | $1.14 | $1.14 | 1,399,000 | — | — |
| 2022-10-28 | $1.15 | $1.15 | 576,100 | — | — |
| 2022-10-27 | $1.15 | $1.15 | 551,000 | — | — |
| 2022-10-26 | $1.14 | $1.14 | 1,745,200 | — | — |
| 2022-10-25 | $1.12 | $1.12 | 2,007,000 | — | — |
| 2022-10-24 | $1.05 | $1.05 | 4,627,500 | — | — |
| 2022-10-21 | $1.12 | $1.12 | 1,673,100 | — | — |
| 2022-10-20 | $1.05 | $1.05 | 1,794,400 | — | — |
| 2022-10-19 | $1.07 | $1.07 | 670,700 | — | — |
| 2022-10-18 | $1.06 | $1.06 | 1,664,000 | — | — |
| 2022-10-17 | $1.08 | $1.08 | 1,546,000 | — | — |
| 2022-10-14 | $1.08 | $1.08 | 1,052,800 | — | — |
| 2022-10-13 | $1.13 | $1.13 | 1,014,300 | — | — |
| 2022-10-12 | $1.09 | $1.09 | 795,500 | — | — |
| 2022-10-11 | $1.08 | $1.08 | 794,400 | — | — |
| 2022-10-10 | $1.10 | $1.10 | 437,800 | — | — |
| 2022-10-07 | $1.12 | $1.12 | 804,900 | — | — |
| 2022-10-06 | $1.18 | $1.18 | 850,700 | — | — |
| 2022-10-05 | $1.23 | $1.23 | 997,000 | — | — |
| 2022-10-04 | $1.21 | $1.21 | 2,026,600 | — | — |
| 2022-10-03 | $1.24 | $1.24 | 1,153,000 | — | — |
| 2022-09-30 | $1.14 | $1.14 | 888,400 | — | — |
| 2022-09-29 | $1.12 | $1.12 | 1,080,100 | — | — |
| 2022-09-28 | $1.16 | $1.16 | 1,653,400 | — | — |
| 2022-09-27 | $1.05 | $1.05 | 1,076,000 | — | — |
| 2022-09-26 | $1.06 | $1.06 | 1,395,200 | — | — |
| 2022-09-23 | $1.16 | $1.16 | 2,882,800 | — | — |
| 2022-09-22 | $1.29 | $1.29 | 2,367,400 | — | — |
| 2022-09-21 | $1.30 | $1.30 | 1,994,400 | — | — |
| 2022-09-20 | $1.30 | $1.30 | 1,724,900 | — | — |
| 2022-09-19 | $1.34 | $1.34 | 2,263,800 | — | — |
| 2022-09-16 | $1.23 | $1.23 | 5,894,000 | — | — |
| 2022-09-15 | $1.20 | $1.20 | 857,400 | — | — |
| 2022-09-14 | $1.20 | $1.20 | 1,448,700 | — | — |
| 2022-09-13 | $1.19 | $1.19 | 2,048,300 | — | — |
| 2022-09-12 | $1.27 | $1.27 | 1,943,800 | — | — |
| 2022-09-09 | $1.18 | $1.18 | 1,548,000 | — | — |
| 2022-09-08 | $1.11 | $1.11 | 1,327,500 | — | — |
| 2022-09-07 | $1.04 | $1.04 | 726,200 | — | — |
| 2022-09-06 | $1.05 | $1.05 | 2,036,500 | — | — |
| 2022-09-02 | $1.03 | $1.03 | 1,248,500 | — | — |
| 2022-09-01 | $1.02 | $1.02 | 1,252,500 | — | — |
| 2022-08-31 | $1.04 | $1.04 | 998,400 | — | — |
| 2022-08-30 | $1.05 | $1.05 | 1,561,800 | — | — |
| 2022-08-29 | $1.14 | $1.14 | 1,051,500 | — | — |
| 2022-08-26 | $1.11 | $1.11 | 1,719,400 | — | — |
| 2022-08-25 | $1.18 | $1.18 | 1,873,400 | — | — |
| 2022-08-24 | $1.15 | $1.15 | 1,524,400 | — | — |
| 2022-08-23 | $1.13 | $1.13 | 2,345,900 | — | — |
| 2022-08-22 | $1.06 | $1.06 | 1,576,200 | — | — |
| 2022-08-19 | $1.10 | $1.10 | 1,397,900 | — | — |
| 2022-08-18 | $1.12 | $1.12 | 1,347,200 | — | — |
| 2022-08-17 | $1.06 | $1.06 | 2,583,600 | — | — |
| 2022-08-16 | $1.15 | $1.15 | 2,080,000 | — | — |
| 2022-08-15 | $1.19 | $1.19 | 7,209,400 | — | — |
| 2022-08-12 | $1.09 | $1.09 | 2,039,800 | — | — |
| 2022-08-11 | $1.15 | $1.15 | 2,154,700 | — | — |
| 2022-08-10 | $1.16 | $1.16 | 2,387,300 | — | — |
| 2022-08-09 | $1.01 | $1.01 | 1,697,400 | — | — |
| 2022-08-08 | $1.13 | $1.13 | 1,655,600 | — | — |
| 2022-08-05 | $1.05 | $1.05 | 840,200 | — | — |
| 2022-08-04 | $1.02 | $1.02 | 859,800 | — | — |
| 2022-08-03 | $0.99 | $0.99 | 1,239,700 | — | — |
| 2022-08-02 | $1.03 | $1.03 | 912,100 | — | — |
| 2022-08-01 | $1.07 | $1.07 | 1,157,900 | — | — |
| 2022-07-29 | $1.11 | $1.11 | 1,378,200 | — | — |
| 2022-07-28 | $1.04 | $1.04 | 919,800 | — | — |
| 2022-07-27 | $1.02 | $1.02 | 1,160,200 | — | — |
| 2022-07-26 | $0.97 | $0.97 | 1,333,700 | — | — |
| 2022-07-25 | $1.01 | $1.01 | 734,300 | — | — |
| 2022-07-22 | $1.01 | $1.01 | 1,206,200 | — | — |
| 2022-07-21 | $0.96 | $0.96 | 1,083,700 | — | — |
| 2022-07-20 | $0.97 | $0.97 | 857,800 | — | — |
| 2022-07-19 | $0.95 | $0.95 | 654,500 | — | — |
| 2022-07-18 | $0.96 | $0.96 | 1,136,600 | — | — |
| 2022-07-15 | $0.91 | $0.91 | 935,700 | — | — |
| 2022-07-14 | $0.91 | $0.91 | 1,396,400 | — | — |
| 2022-07-13 | $0.95 | $0.95 | 1,114,900 | — | — |
| 2022-07-12 | $0.99 | $0.99 | 848,700 | — | — |
| 2022-07-11 | $1.06 | $1.06 | 1,864,600 | — | — |
| 2022-07-08 | $1.07 | $1.07 | 2,293,400 | — | — |
| 2022-07-07 | $1.07 | $1.07 | 1,114,800 | — | — |
| 2022-07-06 | $0.97 | $0.97 | 1,820,500 | — | — |
| 2022-07-05 | $0.98 | $0.98 | 1,764,700 | — | — |
| 2022-07-01 | $1.03 | $1.03 | 1,357,500 | — | — |
| 2022-06-30 | $1.08 | $1.08 | 1,207,000 | — | — |
| 2022-06-29 | $1.15 | $1.15 | 1,509,000 | — | — |
| 2022-06-28 | $1.19 | $1.19 | 1,463,500 | — | — |
| 2022-06-27 | $1.21 | $1.21 | 993,700 | — | — |
| 2022-06-24 | $1.18 | $1.18 | 2,936,500 | — | — |
| 2022-06-23 | $1.10 | $1.10 | 1,568,300 | — | — |
| 2022-06-22 | $1.19 | $1.19 | 1,240,000 | — | — |
| 2022-06-21 | $1.30 | $1.30 | 669,700 | — | — |
| 2022-06-17 | $1.27 | $1.27 | 3,689,700 | — | — |
| 2022-06-16 | $1.31 | $1.31 | 1,968,900 | — | — |
| 2022-06-15 | $1.39 | $1.39 | 1,417,100 | — | — |
| 2022-06-14 | $1.39 | $1.39 | 1,185,300 | — | — |
| 2022-06-13 | $1.40 | $1.40 | 1,517,100 | — | — |
| 2022-06-10 | $1.51 | $1.51 | 1,565,100 | — | — |
| 2022-06-09 | $1.55 | $1.55 | 1,752,700 | — | — |
| 2022-06-08 | $1.62 | $1.62 | 1,162,100 | — | — |
| 2022-06-07 | $1.62 | $1.62 | 2,415,700 | — | — |
| 2022-06-06 | $1.67 | $1.67 | 1,237,300 | — | — |
| 2022-06-03 | $1.65 | $1.65 | 1,484,000 | — | — |
| 2022-06-02 | $1.73 | $1.73 | 1,737,500 | — | — |
| 2022-06-01 | $1.64 | $1.64 | 1,583,900 | — | — |
| 2022-05-31 | $1.59 | $1.59 | 1,907,100 | — | — |
| 2022-05-27 | $1.66 | $1.66 | 1,476,800 | — | — |
| 2022-05-26 | $1.63 | $1.63 | 949,800 | — | — |
| 2022-05-25 | $1.60 | $1.60 | 1,125,300 | — | — |
| 2022-05-24 | $1.59 | $1.59 | 2,041,400 | — | — |
| 2022-05-23 | $1.60 | $1.60 | 937,300 | — | — |
| 2022-05-20 | $1.56 | $1.56 | 2,041,000 | — | — |
| 2022-05-19 | $1.59 | $1.59 | 3,564,600 | — | — |
| 2022-05-18 | $1.53 | $1.53 | 2,781,100 | — | — |
| 2022-05-17 | $1.59 | $1.59 | 1,866,000 | — | — |
| 2022-05-16 | $1.48 | $1.48 | 2,729,900 | — | — |
| 2022-05-13 | $1.43 | $1.43 | 3,096,700 | — | — |
| 2022-05-12 | $1.32 | $1.32 | 4,321,800 | — | — |
| 2022-05-11 | $1.43 | $1.43 | 3,937,800 | — | — |
| 2022-05-10 | $1.46 | $1.46 | 2,882,900 | — | — |
| 2022-05-09 | $1.55 | $1.55 | 3,954,200 | — | — |
| 2022-05-06 | $1.72 | $1.72 | 3,702,300 | — | — |
| 2022-05-05 | $1.80 | $1.80 | 3,236,200 | — | — |
| 2022-05-04 | $1.89 | $1.89 | 2,553,300 | — | — |
| 2022-05-03 | $1.85 | $1.85 | 3,173,900 | — | — |
| 2022-05-02 | $1.85 | $1.85 | 3,819,500 | — | — |
| 2022-04-29 | $1.93 | $1.93 | 1,693,800 | — | — |
| 2022-04-28 | $1.99 | $1.99 | 2,534,400 | — | — |
| 2022-04-27 | $1.92 | $1.92 | 2,511,500 | — | — |
| 2022-04-26 | $1.87 | $1.87 | 2,997,400 | — | — |
| 2022-04-25 | $1.99 | $1.99 | 3,575,700 | — | — |
| 2022-04-22 | $2.01 | $2.01 | 2,854,200 | — | — |
| 2022-04-21 | $2.12 | $2.12 | 3,927,800 | — | — |
| 2022-04-20 | $2.27 | $2.27 | 1,462,400 | — | — |
| 2022-04-19 | $2.25 | $2.25 | 1,336,100 | — | — |
| 2022-04-18 | $2.31 | $2.31 | 1,924,600 | — | — |
| 2022-04-14 | $2.24 | $2.24 | 872,800 | — | — |
| 2022-04-13 | $2.23 | $2.23 | 1,920,900 | — | — |
| 2022-04-12 | $2.14 | $2.14 | 1,290,500 | — | — |
| 2022-04-11 | $2.13 | $2.13 | 1,111,000 | — | — |
| 2022-04-08 | $2.21 | $2.21 | 916,400 | — | — |
| 2022-04-07 | $2.20 | $2.20 | 1,324,000 | — | — |
| 2022-04-06 | $2.19 | $2.19 | 2,802,800 | — | — |
| 2022-04-05 | $2.30 | $2.30 | 1,832,500 | — | — |
| 2022-04-04 | $2.39 | $2.39 | 1,795,000 | — | — |
| 2022-04-01 | $2.36 | $2.36 | 1,945,200 | — | — |
| 2022-03-31 | $2.29 | $2.29 | 1,674,200 | — | — |
| 2022-03-30 | $2.24 | $2.24 | 1,248,100 | — | — |
| 2022-03-29 | $2.22 | $2.22 | 869,000 | — | — |
| 2022-03-28 | $2.23 | $2.23 | 1,055,200 | — | — |
| 2022-03-25 | $2.27 | $2.27 | 1,392,900 | — | — |
| 2022-03-24 | $2.33 | $2.33 | 2,638,900 | — | — |
| 2022-03-23 | $2.26 | $2.26 | 2,406,400 | — | — |
| 2022-03-22 | $2.22 | $2.22 | 1,691,100 | — | — |
| 2022-03-21 | $2.23 | $2.23 | 2,315,900 | — | — |
| 2022-03-18 | $2.16 | $2.16 | 6,212,000 | — | — |
| 2022-03-17 | $2.09 | $2.09 | 1,787,300 | — | — |
| 2022-03-16 | $2.02 | $2.02 | 1,108,500 | — | — |
| 2022-03-15 | $1.94 | $1.94 | 857,200 | — | — |
| 2022-03-14 | $1.95 | $1.95 | 2,301,900 | — | — |
| 2022-03-11 | $2.09 | $2.09 | 1,173,800 | — | — |
| 2022-03-10 | $2.15 | $2.15 | 2,125,900 | — | — |
| 2022-03-09 | $2.17 | $2.17 | 2,479,800 | — | — |
| 2022-03-08 | $2.06 | $2.06 | 2,617,500 | — | — |
| 2022-03-07 | $2.03 | $2.03 | 3,165,700 | — | — |
| 2022-03-04 | $2.12 | $2.12 | 1,763,600 | — | — |
| 2022-03-03 | $2.09 | $2.09 | 2,739,500 | — | — |
| 2022-03-02 | $1.98 | $1.98 | 1,212,100 | — | — |
| 2022-03-01 | $1.93 | $1.93 | 2,257,300 | — | — |
| 2022-02-28 | $1.89 | $1.89 | 1,630,700 | — | — |
| 2022-02-25 | $1.90 | $1.90 | 2,142,700 | — | — |
| 2022-02-24 | $1.85 | $1.85 | 3,931,200 | — | — |
| 2022-02-23 | $1.84 | $1.84 | 2,286,500 | — | — |
| 2022-02-22 | $1.87 | $1.87 | 2,720,500 | — | — |
| 2022-02-18 | $1.91 | $1.91 | 1,941,100 | — | — |
| 2022-02-17 | $1.92 | $1.92 | 950,100 | — | — |
| 2022-02-16 | $1.98 | $1.98 | 1,079,200 | — | — |
| 2022-02-15 | $1.97 | $1.97 | 581,300 | — | — |
| 2022-02-14 | $1.95 | $1.95 | 1,060,800 | — | — |
| 2022-02-11 | $1.97 | $1.97 | 1,264,100 | — | — |
| 2022-02-10 | $1.98 | $1.98 | 2,308,000 | — | — |
| 2022-02-09 | $2.01 | $2.01 | 1,918,600 | — | — |
| 2022-02-08 | $1.93 | $1.93 | 929,800 | — | — |
| 2022-02-07 | $1.87 | $1.87 | 1,038,200 | — | — |
| 2022-02-04 | $1.88 | $1.88 | 1,184,100 | — | — |
| 2022-02-03 | $1.86 | $1.86 | 931,900 | — | — |
| 2022-02-02 | $1.92 | $1.92 | 1,092,800 | — | — |
| 2022-02-01 | $1.96 | $1.96 | 1,532,700 | — | — |
| 2022-01-31 | $1.91 | $1.91 | 1,666,300 | — | — |
| 2022-01-28 | $1.85 | $1.85 | 2,261,300 | — | — |
| 2022-01-27 | $1.88 | $1.88 | 2,233,700 | — | — |
| 2022-01-26 | $1.93 | $1.93 | 1,985,000 | — | — |
| 2022-01-25 | $1.96 | $1.96 | 2,678,800 | — | — |
| 2022-01-24 | $1.92 | $1.92 | 4,316,900 | — | — |
| 2022-01-21 | $1.95 | $1.95 | 2,915,400 | — | — |
| 2022-01-20 | $2.03 | $2.03 | 1,543,000 | — | — |
| 2022-01-19 | $2.11 | $2.11 | 2,292,900 | — | — |
| 2022-01-18 | $2.03 | $2.03 | 2,159,600 | — | — |
| 2022-01-14 | $2.01 | $2.01 | 2,730,800 | — | — |
| 2022-01-13 | $2.05 | $2.05 | 3,107,800 | — | — |
| 2022-01-12 | $2.18 | $2.18 | 2,399,200 | — | — |
| 2022-01-11 | $2.10 | $2.10 | 2,163,000 | — | — |
| 2022-01-10 | $2.02 | $2.02 | 1,440,100 | — | — |
| 2022-01-07 | $2.06 | $2.06 | 1,557,000 | — | — |
| 2022-01-06 | $2.05 | $2.05 | 2,131,600 | — | — |
| 2022-01-05 | $2.16 | $2.16 | 5,804,100 | — | — |
| 2022-01-04 | $2.16 | $2.16 | 1,874,200 | — | — |
| 2022-01-03 | $2.11 | $2.11 | 1,418,600 | — | — |