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
- 2008-07-25 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 | $1.15 | $1.15 | 922,000 | — | — |
| 2022-12-29 | $1.14 | $1.14 | 591,600 | — | — |
| 2022-12-28 | $1.13 | $1.13 | 684,200 | — | — |
| 2022-12-27 | $1.18 | $1.18 | 526,400 | — | — |
| 2022-12-23 | $1.17 | $1.17 | 664,900 | — | — |
| 2022-12-22 | $1.16 | $1.16 | 802,100 | — | — |
| 2022-12-21 | $1.19 | $1.19 | 641,100 | — | — |
| 2022-12-20 | $1.16 | $1.16 | 993,100 | — | — |
| 2022-12-19 | $1.11 | $1.11 | 916,800 | — | — |
| 2022-12-16 | $1.15 | $1.15 | 1,172,600 | — | — |
| 2022-12-15 | $1.11 | $1.11 | 818,900 | — | — |
| 2022-12-14 | $1.16 | $1.16 | 921,500 | — | — |
| 2022-12-13 | $1.18 | $1.18 | 760,400 | — | — |
| 2022-12-12 | $1.18 | $1.18 | 1,092,800 | — | — |
| 2022-12-09 | $1.16 | $1.16 | 662,400 | — | — |
| 2022-12-08 | $1.17 | $1.17 | 887,800 | — | — |
| 2022-12-07 | $1.13 | $1.13 | 803,700 | — | — |
| 2022-12-06 | $1.12 | $1.12 | 1,288,900 | — | — |
| 2022-12-05 | $1.21 | $1.21 | 679,700 | — | — |
| 2022-12-02 | $1.26 | $1.26 | 677,100 | — | — |
| 2022-12-01 | $1.28 | $1.28 | 456,800 | — | — |
| 2022-11-30 | $1.32 | $1.32 | 1,228,900 | — | — |
| 2022-11-29 | $1.27 | $1.27 | 787,500 | — | — |
| 2022-11-28 | $1.22 | $1.22 | 587,000 | — | — |
| 2022-11-25 | $1.27 | $1.27 | 237,100 | — | — |
| 2022-11-23 | $1.31 | $1.31 | 713,000 | — | — |
| 2022-11-22 | $1.26 | $1.26 | 543,800 | — | — |
| 2022-11-21 | $1.24 | $1.24 | 639,600 | — | — |
| 2022-11-18 | $1.29 | $1.29 | 619,200 | — | — |
| 2022-11-17 | $1.25 | $1.25 | 851,900 | — | — |
| 2022-11-16 | $1.27 | $1.27 | 945,300 | — | — |
| 2022-11-15 | $1.34 | $1.34 | 947,700 | — | — |
| 2022-11-14 | $1.33 | $1.33 | 2,069,800 | — | — |
| 2022-11-11 | $1.38 | $1.38 | 1,583,800 | — | — |
| 2022-11-10 | $1.35 | $1.35 | 1,562,000 | — | — |
| 2022-11-09 | $1.29 | $1.29 | 2,037,000 | — | — |
| 2022-11-08 | $1.35 | $1.35 | 1,765,700 | — | — |
| 2022-11-07 | $1.32 | $1.32 | 1,390,100 | — | — |
| 2022-11-04 | $1.24 | $1.24 | 829,300 | — | — |
| 2022-11-03 | $1.17 | $1.17 | 1,270,800 | — | — |
| 2022-11-02 | $1.19 | $1.19 | 1,131,700 | — | — |
| 2022-11-01 | $1.27 | $1.27 | 965,600 | — | — |
| 2022-10-31 | $1.29 | $1.29 | 418,000 | — | — |
| 2022-10-28 | $1.31 | $1.31 | 964,700 | — | — |
| 2022-10-27 | $1.27 | $1.27 | 1,093,600 | — | — |
| 2022-10-26 | $1.34 | $1.34 | 2,457,100 | — | — |
| 2022-10-25 | $1.26 | $1.26 | 935,900 | — | — |
| 2022-10-24 | $1.23 | $1.23 | 720,600 | — | — |
| 2022-10-21 | $1.25 | $1.25 | 1,148,900 | — | — |
| 2022-10-20 | $1.16 | $1.16 | 699,100 | — | — |
| 2022-10-19 | $1.18 | $1.18 | 531,700 | — | — |
| 2022-10-18 | $1.18 | $1.18 | 1,019,900 | — | — |
| 2022-10-17 | $1.19 | $1.19 | 1,240,600 | — | — |
| 2022-10-14 | $1.12 | $1.12 | 1,151,100 | — | — |
| 2022-10-13 | $1.19 | $1.19 | 1,513,700 | — | — |
| 2022-10-12 | $1.14 | $1.14 | 1,498,800 | — | — |
| 2022-10-11 | $1.10 | $1.10 | 1,188,100 | — | — |
| 2022-10-10 | $1.11 | $1.11 | 1,315,200 | — | — |
| 2022-10-07 | $1.17 | $1.17 | 1,113,100 | — | — |
| 2022-10-06 | $1.18 | $1.18 | 746,400 | — | — |
| 2022-10-05 | $1.26 | $1.26 | 1,030,700 | — | — |
| 2022-10-04 | $1.22 | $1.22 | 1,555,600 | — | — |
| 2022-10-03 | $1.17 | $1.17 | 1,696,700 | — | — |
| 2022-09-30 | $1.09 | $1.09 | 1,284,100 | — | — |
| 2022-09-29 | $1.13 | $1.13 | 1,049,600 | — | — |
| 2022-09-28 | $1.21 | $1.21 | 1,262,600 | — | — |
| 2022-09-27 | $1.15 | $1.15 | 1,474,500 | — | — |
| 2022-09-26 | $1.07 | $1.07 | 1,583,100 | — | — |
| 2022-09-23 | $1.10 | $1.10 | 2,003,600 | — | — |
| 2022-09-22 | $1.15 | $1.15 | 1,917,900 | — | — |
| 2022-09-21 | $1.23 | $1.23 | 1,279,100 | — | — |
| 2022-09-20 | $1.25 | $1.25 | 1,143,000 | — | — |
| 2022-09-19 | $1.31 | $1.31 | 1,343,900 | — | — |
| 2022-09-16 | $1.28 | $1.28 | 2,800,300 | — | — |
| 2022-09-15 | $1.27 | $1.27 | 1,551,600 | — | — |
| 2022-09-14 | $1.37 | $1.37 | 1,176,100 | — | — |
| 2022-09-13 | $1.34 | $1.34 | 1,761,700 | — | — |
| 2022-09-12 | $1.42 | $1.42 | 1,634,900 | — | — |
| 2022-09-09 | $1.45 | $1.45 | 2,443,300 | — | — |
| 2022-09-08 | $1.47 | $1.47 | 2,647,600 | — | — |
| 2022-09-07 | $1.40 | $1.40 | 1,385,000 | — | — |
| 2022-09-06 | $1.37 | $1.37 | 3,693,700 | — | — |
| 2022-09-02 | $1.33 | $1.33 | 1,274,100 | — | — |
| 2022-09-01 | $1.29 | $1.29 | 4,054,400 | — | — |
| 2022-08-31 | $1.38 | $1.38 | 3,199,200 | — | — |
| 2022-08-30 | $1.37 | $1.37 | 3,329,800 | — | — |
| 2022-08-29 | $1.36 | $1.36 | 4,608,600 | — | — |
| 2022-08-26 | $1.21 | $1.21 | 1,388,300 | — | — |
| 2022-08-25 | $1.30 | $1.30 | 2,601,300 | — | — |
| 2022-08-24 | $1.29 | $1.29 | 5,490,700 | — | — |
| 2022-08-23 | $1.09 | $1.09 | 1,162,200 | — | — |
| 2022-08-22 | $1.05 | $1.05 | 1,953,800 | — | — |
| 2022-08-19 | $1.08 | $1.08 | 2,098,300 | — | — |
| 2022-08-18 | $1.13 | $1.13 | 1,246,900 | — | — |
| 2022-08-17 | $1.07 | $1.07 | 1,933,500 | — | — |
| 2022-08-16 | $1.17 | $1.17 | 1,320,500 | — | — |
| 2022-08-15 | $1.17 | $1.17 | 2,125,600 | — | — |
| 2022-08-12 | $1.19 | $1.19 | 2,950,000 | — | — |
| 2022-08-11 | $1.22 | $1.22 | 2,895,100 | — | — |
| 2022-08-10 | $1.16 | $1.16 | 2,375,600 | — | — |
| 2022-08-09 | $1.15 | $1.15 | 5,523,000 | — | — |
| 2022-08-08 | $1.18 | $1.18 | 5,030,300 | — | — |
| 2022-08-05 | $1.20 | $1.20 | 5,835,600 | — | — |
| 2022-08-04 | $1.18 | $1.18 | 2,063,500 | — | — |
| 2022-08-03 | $1.19 | $1.19 | 1,283,900 | — | — |
| 2022-08-02 | $1.19 | $1.19 | 1,057,500 | — | — |
| 2022-08-01 | $1.16 | $1.16 | 595,700 | — | — |
| 2022-07-29 | $1.19 | $1.19 | 3,318,900 | — | — |
| 2022-07-28 | $1.20 | $1.20 | 2,700,200 | — | — |
| 2022-07-27 | $1.24 | $1.24 | 2,361,200 | — | — |
| 2022-07-26 | $1.16 | $1.16 | 1,707,200 | — | — |
| 2022-07-25 | $1.12 | $1.12 | 1,174,700 | — | — |
| 2022-07-22 | $1.04 | $1.04 | 1,415,300 | — | — |
| 2022-07-21 | $1.10 | $1.10 | 1,222,600 | — | — |
| 2022-07-20 | $1.17 | $1.17 | 942,900 | — | — |
| 2022-07-19 | $1.13 | $1.13 | 1,405,400 | — | — |
| 2022-07-18 | $1.07 | $1.07 | 873,700 | — | — |
| 2022-07-15 | $1.04 | $1.04 | 923,400 | — | — |
| 2022-07-14 | $1.03 | $1.03 | 1,477,800 | — | — |
| 2022-07-13 | $1.01 | $1.01 | 1,393,900 | — | — |
| 2022-07-12 | $1.00 | $1.00 | 1,628,200 | — | — |
| 2022-07-11 | $1.03 | $1.03 | 1,030,800 | — | — |
| 2022-07-08 | $1.09 | $1.09 | 1,356,100 | — | — |
| 2022-07-07 | $1.09 | $1.09 | 1,542,700 | — | — |
| 2022-07-06 | $1.03 | $1.03 | 1,048,900 | — | — |
| 2022-07-05 | $1.03 | $1.03 | 1,190,800 | — | — |
| 2022-07-01 | $1.07 | $1.07 | 1,555,500 | — | — |
| 2022-06-30 | $1.06 | $1.06 | 2,431,200 | — | — |
| 2022-06-29 | $1.08 | $1.08 | 1,972,500 | — | — |
| 2022-06-28 | $1.15 | $1.15 | 1,126,000 | — | — |
| 2022-06-27 | $1.22 | $1.22 | 1,538,500 | — | — |
| 2022-06-24 | $1.20 | $1.20 | 4,399,000 | — | — |
| 2022-06-23 | $1.07 | $1.07 | 1,829,100 | — | — |
| 2022-06-22 | $1.08 | $1.08 | 1,049,200 | — | — |
| 2022-06-21 | $1.13 | $1.13 | 1,136,100 | — | — |
| 2022-06-17 | $1.09 | $1.09 | 1,988,100 | — | — |
| 2022-06-16 | $1.09 | $1.09 | 1,984,700 | — | — |
| 2022-06-15 | $1.14 | $1.14 | 1,573,100 | — | — |
| 2022-06-14 | $1.11 | $1.11 | 1,393,700 | — | — |
| 2022-06-13 | $1.17 | $1.17 | 2,042,400 | — | — |
| 2022-06-10 | $1.26 | $1.26 | 1,510,100 | — | — |
| 2022-06-09 | $1.30 | $1.30 | 1,197,200 | — | — |
| 2022-06-08 | $1.44 | $1.44 | 2,965,800 | — | — |
| 2022-06-07 | $1.45 | $1.45 | 3,349,400 | — | — |
| 2022-06-06 | $1.31 | $1.31 | 1,175,200 | — | — |
| 2022-06-03 | $1.31 | $1.31 | 1,413,500 | — | — |
| 2022-06-02 | $1.33 | $1.33 | 1,888,700 | — | — |
| 2022-06-01 | $1.17 | $1.17 | 1,685,800 | — | — |
| 2022-05-31 | $1.22 | $1.22 | 1,689,800 | — | — |
| 2022-05-27 | $1.25 | $1.25 | 1,412,600 | — | — |
| 2022-05-26 | $1.24 | $1.24 | 1,778,200 | — | — |
| 2022-05-25 | $1.17 | $1.17 | 1,462,100 | — | — |
| 2022-05-24 | $1.18 | $1.18 | 1,332,500 | — | — |
| 2022-05-23 | $1.20 | $1.20 | 1,388,900 | — | — |
| 2022-05-20 | $1.13 | $1.13 | 2,308,000 | — | — |
| 2022-05-19 | $1.15 | $1.15 | 1,576,000 | — | — |
| 2022-05-18 | $1.16 | $1.16 | 2,177,600 | — | — |
| 2022-05-17 | $1.23 | $1.23 | 1,756,300 | — | — |
| 2022-05-16 | $1.15 | $1.15 | 1,979,500 | — | — |
| 2022-05-13 | $1.13 | $1.13 | 2,141,800 | — | — |
| 2022-05-12 | $1.04 | $1.04 | 3,371,300 | — | — |
| 2022-05-11 | $1.08 | $1.08 | 3,849,700 | — | — |
| 2022-05-10 | $1.19 | $1.19 | 1,854,600 | — | — |
| 2022-05-09 | $1.16 | $1.16 | 2,371,700 | — | — |
| 2022-05-06 | $1.29 | $1.29 | 2,901,800 | — | — |
| 2022-05-05 | $1.30 | $1.30 | 2,229,500 | — | — |
| 2022-05-04 | $1.42 | $1.42 | 1,799,000 | — | — |
| 2022-05-03 | $1.39 | $1.39 | 1,390,200 | — | — |
| 2022-05-02 | $1.34 | $1.34 | 2,380,000 | — | — |
| 2022-04-29 | $1.38 | $1.38 | 1,827,500 | — | — |
| 2022-04-28 | $1.42 | $1.42 | 1,933,100 | — | — |
| 2022-04-27 | $1.39 | $1.39 | 1,790,000 | — | — |
| 2022-04-26 | $1.38 | $1.38 | 1,831,000 | — | — |
| 2022-04-25 | $1.40 | $1.40 | 3,684,200 | — | — |
| 2022-04-22 | $1.45 | $1.45 | 3,056,400 | — | — |
| 2022-04-21 | $1.57 | $1.57 | 2,363,900 | — | — |
| 2022-04-20 | $1.72 | $1.72 | 2,213,700 | — | — |
| 2022-04-19 | $1.60 | $1.60 | 2,218,400 | — | — |
| 2022-04-18 | $1.68 | $1.68 | 2,475,800 | — | — |
| 2022-04-14 | $1.84 | $1.84 | 2,377,200 | — | — |
| 2022-04-13 | $1.88 | $1.88 | 4,538,800 | — | — |
| 2022-04-12 | $1.77 | $1.77 | 2,692,600 | — | — |
| 2022-04-11 | $1.77 | $1.77 | 2,531,100 | — | — |
| 2022-04-08 | $1.78 | $1.78 | 3,060,900 | — | — |
| 2022-04-07 | $1.75 | $1.75 | 6,038,400 | — | — |
| 2022-04-06 | $1.66 | $1.66 | 2,815,700 | — | — |
| 2022-04-05 | $1.57 | $1.57 | 3,217,100 | — | — |
| 2022-04-04 | $1.60 | $1.60 | 1,399,900 | — | — |
| 2022-04-01 | $1.60 | $1.60 | 1,191,600 | — | — |
| 2022-03-31 | $1.60 | $1.60 | 3,593,000 | — | — |
| 2022-03-30 | $1.59 | $1.59 | 2,439,400 | — | — |
| 2022-03-29 | $1.62 | $1.62 | 2,387,200 | — | — |
| 2022-03-28 | $1.59 | $1.59 | 2,011,100 | — | — |
| 2022-03-25 | $1.67 | $1.67 | 2,189,200 | — | — |
| 2022-03-24 | $1.77 | $1.77 | 2,665,500 | — | — |
| 2022-03-23 | $1.76 | $1.76 | 2,048,400 | — | — |
| 2022-03-22 | $1.81 | $1.81 | 3,236,400 | — | — |
| 2022-03-21 | $1.76 | $1.76 | 4,151,900 | — | — |
| 2022-03-18 | $1.73 | $1.73 | 3,877,400 | — | — |
| 2022-03-17 | $1.74 | $1.74 | 2,584,500 | — | — |
| 2022-03-16 | $1.57 | $1.57 | 3,730,700 | — | — |
| 2022-03-15 | $1.65 | $1.65 | 1,836,100 | — | — |
| 2022-03-14 | $1.59 | $1.59 | 3,313,400 | — | — |
| 2022-03-11 | $1.74 | $1.74 | 2,319,100 | — | — |
| 2022-03-10 | $1.83 | $1.83 | 4,420,000 | — | — |
| 2022-03-09 | $1.85 | $1.85 | 5,880,200 | — | — |
| 2022-03-08 | $1.76 | $1.76 | 4,240,900 | — | — |
| 2022-03-07 | $1.66 | $1.66 | 3,832,500 | — | — |
| 2022-03-04 | $1.59 | $1.59 | 4,024,800 | — | — |
| 2022-03-03 | $1.65 | $1.65 | 3,794,000 | — | — |
| 2022-03-02 | $1.65 | $1.65 | 6,185,100 | — | — |
| 2022-03-01 | $1.56 | $1.56 | 3,582,000 | — | — |
| 2022-02-28 | $1.48 | $1.48 | 4,547,900 | — | — |
| 2022-02-25 | $1.38 | $1.38 | 1,691,300 | — | — |
| 2022-02-24 | $1.31 | $1.31 | 2,474,900 | — | — |
| 2022-02-23 | $1.19 | $1.19 | 1,117,900 | — | — |
| 2022-02-22 | $1.17 | $1.17 | 1,261,400 | — | — |
| 2022-02-18 | $1.16 | $1.16 | 1,225,400 | — | — |
| 2022-02-17 | $1.20 | $1.20 | 1,184,200 | — | — |
| 2022-02-16 | $1.24 | $1.24 | 884,600 | — | — |
| 2022-02-15 | $1.27 | $1.27 | 1,054,200 | — | — |
| 2022-02-14 | $1.22 | $1.22 | 1,055,600 | — | — |
| 2022-02-11 | $1.25 | $1.25 | 1,441,300 | — | — |
| 2022-02-10 | $1.26 | $1.26 | 1,520,900 | — | — |
| 2022-02-09 | $1.32 | $1.32 | 2,120,600 | — | — |
| 2022-02-08 | $1.25 | $1.25 | 1,194,500 | — | — |
| 2022-02-07 | $1.19 | $1.19 | 1,538,800 | — | — |
| 2022-02-04 | $1.21 | $1.21 | 5,850,000 | — | — |
| 2022-02-03 | $1.14 | $1.14 | 1,552,000 | — | — |
| 2022-02-02 | $1.19 | $1.19 | 1,892,000 | — | — |
| 2022-02-01 | $1.20 | $1.20 | 2,491,300 | — | — |
| 2022-01-31 | $1.18 | $1.18 | 2,987,000 | — | — |
| 2022-01-28 | $1.11 | $1.11 | 3,162,000 | — | — |
| 2022-01-27 | $1.07 | $1.07 | 1,774,800 | — | — |
| 2022-01-26 | $1.12 | $1.12 | 4,311,800 | — | — |
| 2022-01-25 | $1.18 | $1.18 | 2,550,700 | — | — |
| 2022-01-24 | $1.21 | $1.21 | 5,737,000 | — | — |
| 2022-01-21 | $1.14 | $1.14 | 3,585,700 | — | — |
| 2022-01-20 | $1.19 | $1.19 | 1,974,800 | — | — |
| 2022-01-19 | $1.24 | $1.24 | 1,901,400 | — | — |
| 2022-01-18 | $1.23 | $1.23 | 1,923,300 | — | — |
| 2022-01-14 | $1.30 | $1.30 | 1,463,500 | — | — |
| 2022-01-13 | $1.30 | $1.30 | 1,928,500 | — | — |
| 2022-01-12 | $1.36 | $1.36 | 1,798,400 | — | — |
| 2022-01-11 | $1.39 | $1.39 | 1,833,900 | — | — |
| 2022-01-10 | $1.36 | $1.36 | 2,577,900 | — | — |
| 2022-01-07 | $1.45 | $1.45 | 2,695,800 | — | — |
| 2022-01-06 | $1.35 | $1.35 | 3,372,800 | — | — |
| 2022-01-05 | $1.42 | $1.42 | 6,324,700 | — | — |
| 2022-01-04 | $1.38 | $1.38 | 1,530,700 | — | — |
| 2022-01-03 | $1.38 | $1.38 | 2,085,100 | — | — |