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
- 2017-11-03 to 2026-08-31
- 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 | $0.38 | $0.39 | 9,400 | — | — |
| 2022-12-29 | $0.35 | $0.37 | 14,800 | — | — |
| 2022-12-28 | $0.32 | $0.33 | 6,600 | — | — |
| 2022-12-27 | $0.35 | $0.37 | 29,800 | — | — |
| 2022-12-23 | $0.40 | $0.42 | 72,900 | — | — |
| 2022-12-22 | $0.40 | $0.41 | 39,400 | — | — |
| 2022-12-21 | $0.40 | $0.41 | 13,100 | — | — |
| 2022-12-20 | $0.39 | $0.41 | 7,200 | — | — |
| 2022-12-19 | $0.40 | $0.42 | 18,700 | — | — |
| 2022-12-16 | $0.43 | $0.45 | 9,200 | — | — |
| 2022-12-15 | $0.42 | $0.44 | 5,000 | — | — |
| 2022-12-14 | $0.40 | $0.41 | 1,400 | — | — |
| 2022-12-13 | $0.40 | $0.42 | 15,900 | — | — |
| 2022-12-12 | $0.40 | $0.42 | 4,200 | — | — |
| 2022-12-09 | $0.43 | $0.45 | 3,800 | — | — |
| 2022-12-08 | $0.40 | $0.42 | 22,500 | — | — |
| 2022-12-07 | $0.42 | $0.44 | 10,000 | — | — |
| 2022-12-06 | $0.42 | $0.44 | 5,200 | — | — |
| 2022-12-05 | $0.46 | $0.48 | 4,400 | — | — |
| 2022-12-02 | $0.47 | $0.49 | 5,800 | — | — |
| 2022-12-01 | $0.42 | $0.44 | 16,000 | — | — |
| 2022-11-30 | $0.39 | $0.40 | 10,300 | — | — |
| 2022-11-29 | $0.39 | $0.40 | 26,500 | — | — |
| 2022-11-28 | $0.39 | $0.41 | 11,500 | — | — |
| 2022-11-25 | $0.39 | $0.41 | 2,000 | — | — |
| 2022-11-23 | $0.42 | $0.44 | 10,100 | — | — |
| 2022-11-22 | $0.40 | $0.42 | 31,600 | — | — |
| 2022-11-21 | $0.42 | $0.44 | 42,200 | — | — |
| 2022-11-18 | $0.42 | $0.44 | 33,700 | — | — |
| 2022-11-17 | $0.45 | $0.47 | 8,300 | — | — |
| 2022-11-16 | $0.41 | $0.43 | 40,400 | — | — |
| 2022-11-15 | $0.42 | $0.44 | 44,900 | — | — |
| 2022-11-14 | $0.44 | $0.46 | 14,900 | — | — |
| 2022-11-11 | $0.46 | $0.48 | 152,900 | — | — |
| 2022-11-10 | $0.46 | $0.48 | 96,100 | — | — |
| 2022-11-09 | $0.42 | $0.43 | 39,300 | — | — |
| 2022-11-08 | $0.40 | $0.42 | 106,400 | — | — |
| 2022-11-07 | $0.40 | $0.42 | 68,700 | — | — |
| 2022-11-04 | $0.46 | $0.48 | 461,600 | — | — |
| 2022-11-03 | $0.41 | $0.43 | 784,200 | — | — |
| 2022-11-02 | $0.44 | $0.46 | 13,019,600 | — | — |
| 2022-11-01 | $0.53 | $0.55 | 2,700 | — | — |
| 2022-10-31 | $0.52 | $0.54 | 165,100 | — | — |
| 2022-10-28 | $0.56 | $0.59 | 11,000 | — | — |
| 2022-10-27 | $0.55 | $0.57 | 12,500 | — | — |
| 2022-10-26 | $0.59 | $0.62 | 21,000 | — | — |
| 2022-10-25 | $0.57 | $0.60 | 6,700 | — | — |
| 2022-10-24 | $0.61 | $0.64 | 13,900 | — | — |
| 2022-10-21 | $0.64 | $0.67 | 3,500 | — | — |
| 2022-10-20 | $0.62 | $0.65 | 1,900 | — | — |
| 2022-10-19 | $0.60 | $0.63 | 14,200 | — | — |
| 2022-10-18 | $0.63 | $0.66 | 56,600 | — | — |
| 2022-10-17 | $0.69 | $0.72 | 2,100 | — | — |
| 2022-10-14 | $0.68 | $0.71 | 10,800 | — | — |
| 2022-10-13 | $0.80 | $0.84 | 26,000 | — | — |
| 2022-10-12 | $0.69 | $0.72 | 70,800 | — | — |
| 2022-10-11 | $0.81 | $0.84 | 2,300 | — | — |
| 2022-10-10 | $0.85 | $0.89 | 1,500 | — | — |
| 2022-10-07 | $0.87 | $0.91 | 9,200 | — | — |
| 2022-10-06 | $0.89 | $0.93 | 51,000 | — | — |
| 2022-10-05 | $0.93 | $0.97 | 4,200 | — | — |
| 2022-10-04 | $0.85 | $0.89 | 17,600 | — | — |
| 2022-10-03 | $0.86 | $0.90 | 2,000 | — | — |
| 2022-09-30 | $0.91 | $0.95 | 4,400 | — | — |
| 2022-09-29 | $0.80 | $0.84 | 7,800 | — | — |
| 2022-09-28 | $0.85 | $0.89 | 23,700 | — | — |
| 2022-09-27 | $0.81 | $0.85 | 25,300 | — | — |
| 2022-09-26 | $0.80 | $0.84 | 17,900 | — | — |
| 2022-09-23 | $0.88 | $0.92 | 8,300 | — | — |
| 2022-09-22 | $0.93 | $0.97 | 12,300 | — | — |
| 2022-09-21 | $0.97 | $1.02 | 17,800 | — | — |
| 2022-09-20 | $0.98 | $1.02 | 4,200 | — | — |
| 2022-09-19 | $1.00 | $1.05 | 1,000 | — | — |
| 2022-09-16 | $1.00 | $1.05 | 800 | — | — |
| 2022-09-15 | $0.95 | $0.99 | 6,400 | — | — |
| 2022-09-14 | $1.02 | $1.07 | 5,300 | — | — |
| 2022-09-13 | $1.02 | $1.07 | 13,700 | — | — |
| 2022-09-12 | $1.00 | $1.05 | 9,200 | — | — |
| 2022-09-09 | $0.96 | $1.00 | 1,500 | — | — |
| 2022-09-08 | $0.92 | $0.96 | 36,900 | — | — |
| 2022-09-07 | $0.97 | $1.01 | 7,100 | — | — |
| 2022-09-06 | $0.98 | $1.02 | 5,600 | — | — |
| 2022-09-02 | $1.01 | $1.06 | 10,700 | — | — |
| 2022-09-01 | $0.99 | $1.03 | 7,900 | — | — |
| 2022-08-31 | $1.05 | $1.10 | 21,900 | — | — |
| 2022-08-30 | $1.04 | $1.09 | 6,700 | — | — |
| 2022-08-29 | $1.06 | $1.11 | 32,600 | — | — |
| 2022-08-26 | $1.06 | $1.11 | 73,800 | — | — |
| 2022-08-25 | $1.22 | $1.28 | 36,300 | — | — |
| 2022-08-24 | $1.14 | $1.19 | 21,100 | — | — |
| 2022-08-23 | $1.18 | $1.23 | 6,100 | — | — |
| 2022-08-22 | $1.15 | $1.20 | 2,500 | — | — |
| 2022-08-19 | $1.15 | $1.20 | 9,800 | — | — |
| 2022-08-18 | $1.14 | $1.19 | 9,400 | — | — |
| 2022-08-17 | $1.17 | $1.22 | 7,400 | — | — |
| 2022-08-16 | $1.25 | $1.31 | 12,000 | — | — |
| 2022-08-15 | $1.22 | $1.27 | 20,900 | — | — |
| 2022-08-12 | $1.29 | $1.35 | 94,600 | — | — |
| 2022-08-11 | $1.37 | $1.43 | 49,100 | — | — |
| 2022-08-10 | $1.35 | $1.41 | 61,300 | — | — |
| 2022-08-09 | $1.43 | $1.49 | 26,800 | — | — |
| 2022-08-08 | $1.44 | $1.51 | 43,900 | — | — |
| 2022-08-05 | $1.44 | $1.51 | 248,500 | — | — |
| 2022-08-04 | $1.26 | $1.32 | 72,500 | — | — |
| 2022-08-03 | $1.30 | $1.36 | 528,900 | — | — |
| 2022-08-02 | $0.88 | $0.92 | 19,500 | — | — |
| 2022-08-01 | $0.89 | $0.93 | 14,900 | — | — |
| 2022-07-29 | $0.89 | $0.93 | 29,300 | — | — |
| 2022-07-28 | $1.05 | $1.10 | 11,600 | — | — |
| 2022-07-27 | $0.98 | $1.02 | 29,100 | — | — |
| 2022-07-26 | $1.08 | $1.13 | 14,100 | — | — |
| 2022-07-25 | $1.05 | $1.10 | 29,100 | — | — |
| 2022-07-22 | $1.01 | $1.06 | 6,700 | — | — |
| 2022-07-21 | $1.12 | $1.17 | 67,100 | — | — |
| 2022-07-20 | $1.02 | $1.07 | 3,300 | — | — |
| 2022-07-19 | $1.05 | $1.10 | 28,500 | — | — |
| 2022-07-18 | $1.03 | $1.08 | 3,700 | — | — |
| 2022-07-15 | $1.06 | $1.10 | 6,100 | — | — |
| 2022-07-14 | $1.02 | $1.07 | 8,200 | — | — |
| 2022-07-13 | $1.02 | $1.07 | 1,800 | — | — |
| 2022-07-12 | $1.03 | $1.08 | 7,900 | — | — |
| 2022-07-11 | $1.02 | $1.07 | 2,500 | — | — |
| 2022-07-08 | $1.03 | $1.08 | 18,900 | — | — |
| 2022-07-07 | $1.07 | $1.12 | 5,900 | — | — |
| 2022-07-06 | $1.02 | $1.07 | 5,600 | — | — |
| 2022-07-05 | $1.09 | $1.14 | 22,000 | — | — |
| 2022-07-01 | $1.09 | $1.14 | 9,000 | — | — |
| 2022-06-30 | $1.02 | $1.07 | 23,100 | — | — |
| 2022-06-29 | $1.03 | $1.08 | 6,200 | — | — |
| 2022-06-28 | $1.14 | $1.19 | 1,600 | — | — |
| 2022-06-27 | $1.13 | $1.18 | 4,000 | — | — |
| 2022-06-24 | $1.10 | $1.15 | 11,700 | — | — |
| 2022-06-23 | $1.08 | $1.13 | 16,600 | — | — |
| 2022-06-22 | $1.08 | $1.13 | 1,700 | — | — |
| 2022-06-21 | $1.11 | $1.15 | 6,400 | — | — |
| 2022-06-17 | $1.13 | $1.18 | 51,900 | — | — |
| 2022-06-16 | $1.03 | $1.08 | 13,800 | — | — |
| 2022-06-15 | $1.11 | $1.15 | 3,900 | — | — |
| 2022-06-14 | $1.04 | $1.09 | 21,200 | — | — |
| 2022-06-13 | $1.20 | $1.25 | 25,500 | — | — |
| 2022-06-10 | $1.27 | $1.33 | 34,800 | — | — |
| 2022-06-09 | $1.29 | $1.35 | 77,700 | — | — |
| 2022-06-08 | $1.21 | $1.26 | 61,200 | — | — |
| 2022-06-07 | $1.18 | $1.23 | 5,500 | — | — |
| 2022-06-06 | $1.20 | $1.25 | 32,800 | — | — |
| 2022-06-03 | $1.09 | $1.14 | 2,000 | — | — |
| 2022-06-02 | $1.09 | $1.14 | 7,400 | — | — |
| 2022-06-01 | $1.12 | $1.17 | 9,500 | — | — |
| 2022-05-31 | $1.09 | $1.14 | 3,800 | — | — |
| 2022-05-27 | $1.07 | $1.12 | 27,300 | — | — |
| 2022-05-26 | $1.08 | $1.13 | 28,800 | — | — |
| 2022-05-25 | $1.00 | $1.05 | 36,800 | — | — |
| 2022-05-24 | $0.81 | $0.85 | 29,600 | — | — |
| 2022-05-23 | $0.86 | $0.90 | 15,500 | — | — |
| 2022-05-20 | $0.89 | $0.93 | 21,000 | — | — |
| 2022-05-19 | $0.88 | $0.92 | 16,900 | — | — |
| 2022-05-18 | $0.91 | $0.95 | 4,200 | — | — |
| 2022-05-17 | $0.95 | $0.99 | 6,500 | — | — |
| 2022-05-16 | $0.92 | $0.96 | 9,800 | — | — |
| 2022-05-13 | $0.92 | $0.96 | 900 | — | — |
| 2022-05-12 | $0.89 | $0.93 | 10,100 | — | — |
| 2022-05-11 | $0.92 | $0.96 | 5,100 | — | — |
| 2022-05-10 | $0.90 | $0.94 | 35,100 | — | — |
| 2022-05-09 | $0.88 | $0.92 | 31,900 | — | — |
| 2022-05-06 | $0.98 | $1.02 | 78,700 | — | — |
| 2022-05-05 | $0.95 | $0.99 | 27,100 | — | — |
| 2022-05-04 | $0.88 | $0.92 | 16,800 | — | — |
| 2022-05-03 | $0.93 | $0.97 | 43,000 | — | — |
| 2022-05-02 | $0.89 | $0.93 | 32,400 | — | — |
| 2022-04-29 | $0.95 | $0.99 | 23,800 | — | — |
| 2022-04-28 | $0.95 | $0.99 | 72,400 | — | — |
| 2022-04-27 | $0.91 | $0.95 | 21,400 | — | — |
| 2022-04-26 | $0.97 | $1.01 | 11,800 | — | — |
| 2022-04-25 | $1.02 | $1.06 | 38,400 | — | — |
| 2022-04-22 | $1.13 | $1.18 | 112,000 | — | — |
| 2022-04-21 | $1.31 | $1.37 | 67,900 | — | — |
| 2022-04-20 | $1.27 | $1.33 | 21,700 | — | — |
| 2022-04-19 | $1.36 | $1.42 | 20,700 | — | — |
| 2022-04-18 | $1.36 | $1.42 | 33,700 | — | — |
| 2022-04-14 | $1.42 | $1.48 | 16,400 | — | — |
| 2022-04-13 | $1.42 | $1.48 | 18,600 | — | — |
| 2022-04-12 | $1.46 | $1.53 | 74,300 | — | — |
| 2022-04-11 | $1.55 | $1.62 | 65,900 | — | — |
| 2022-04-08 | $1.66 | $1.73 | 38,800 | — | — |
| 2022-04-07 | $1.69 | $1.77 | 55,400 | — | — |
| 2022-04-06 | $1.51 | $1.58 | 48,800 | — | — |
| 2022-04-05 | $1.65 | $1.72 | 38,100 | — | — |
| 2022-04-04 | $1.59 | $1.66 | 129,500 | — | — |
| 2022-04-01 | $1.62 | $1.69 | 54,200 | — | — |
| 2022-03-31 | $1.69 | $1.77 | 22,500 | — | — |
| 2022-03-30 | $1.73 | $1.81 | 13,100 | — | — |
| 2022-03-29 | $1.77 | $1.85 | 20,800 | — | — |
| 2022-03-28 | $1.75 | $1.83 | 51,600 | — | — |
| 2022-03-25 | $1.73 | $1.81 | 22,500 | — | — |
| 2022-03-24 | $1.77 | $1.85 | 51,600 | — | — |
| 2022-03-23 | $1.84 | $1.92 | 606,700 | — | — |
| 2022-03-22 | $1.82 | $1.90 | 80,100 | — | — |
| 2022-03-21 | $1.75 | $1.83 | 260,800 | — | — |
| 2022-03-18 | $1.99 | $2.08 | 1,198,300 | — | — |
| 2022-03-17 | $1.55 | $1.62 | 67,300 | — | — |
| 2022-03-16 | $1.54 | $1.61 | 215,300 | — | — |
| 2022-03-15 | $1.34 | $1.40 | 74,100 | — | — |
| 2022-03-14 | $1.26 | $1.32 | 59,700 | — | — |
| 2022-03-11 | $1.35 | $1.41 | 56,000 | — | — |
| 2022-03-10 | $1.36 | $1.42 | 146,000 | — | — |
| 2022-03-09 | $1.50 | $1.57 | 165,700 | — | — |
| 2022-03-08 | $1.33 | $1.39 | 154,500 | — | — |
| 2022-03-07 | $1.41 | $1.47 | 190,700 | — | — |
| 2022-03-04 | $1.40 | $1.46 | 56,700 | — | — |
| 2022-03-03 | $1.51 | $1.58 | 160,300 | — | — |
| 2022-03-02 | $1.46 | $1.53 | 46,300 | — | — |
| 2022-03-01 | $1.46 | $1.53 | 36,800 | — | — |
| 2022-02-28 | $1.41 | $1.47 | 31,000 | — | — |
| 2022-02-25 | $1.48 | $1.55 | 28,600 | — | — |
| 2022-02-24 | $1.28 | $1.34 | 78,800 | — | — |
| 2022-02-23 | $1.41 | $1.47 | 65,600 | — | — |
| 2022-02-22 | $1.45 | $1.52 | 36,200 | — | — |
| 2022-02-18 | $1.49 | $1.56 | 29,600 | — | — |
| 2022-02-17 | $1.51 | $1.58 | 54,700 | — | — |
| 2022-02-16 | $1.47 | $1.54 | 182,100 | — | — |
| 2022-02-15 | $1.64 | $1.71 | 67,500 | — | — |
| 2022-02-14 | $1.63 | $1.70 | 69,300 | — | — |
| 2022-02-11 | $1.79 | $1.87 | 24,900 | — | — |
| 2022-02-10 | $1.80 | $1.88 | 22,000 | — | — |
| 2022-02-09 | $1.81 | $1.89 | 24,400 | — | — |
| 2022-02-08 | $1.71 | $1.79 | 40,200 | — | — |
| 2022-02-07 | $1.75 | $1.83 | 27,500 | — | — |
| 2022-02-04 | $1.81 | $1.89 | 92,700 | — | — |
| 2022-02-03 | $1.85 | $1.93 | 75,400 | — | — |
| 2022-02-02 | $1.73 | $1.81 | 66,400 | — | — |
| 2022-02-01 | $1.81 | $1.89 | 51,600 | — | — |
| 2022-01-31 | $1.75 | $1.83 | 126,800 | — | — |
| 2022-01-28 | $1.58 | $1.65 | 91,600 | — | — |
| 2022-01-27 | $1.53 | $1.60 | 47,800 | — | — |
| 2022-01-26 | $1.48 | $1.55 | 76,200 | — | — |
| 2022-01-25 | $1.62 | $1.69 | 296,600 | — | — |
| 2022-01-24 | $1.45 | $1.52 | 93,800 | — | — |
| 2022-01-21 | $1.45 | $1.52 | 121,600 | — | — |
| 2022-01-20 | $1.50 | $1.57 | 123,300 | — | — |
| 2022-01-19 | $1.40 | $1.46 | 74,000 | — | — |
| 2022-01-18 | $1.52 | $1.59 | 55,400 | — | — |
| 2022-01-14 | $1.46 | $1.53 | 56,400 | — | — |
| 2022-01-13 | $1.57 | $1.64 | 45,000 | — | — |
| 2022-01-12 | $1.58 | $1.65 | 101,600 | — | — |
| 2022-01-11 | $1.59 | $1.66 | 83,000 | — | — |
| 2022-01-10 | $1.63 | $1.70 | 143,200 | — | — |
| 2022-01-07 | $1.48 | $1.55 | 89,000 | — | — |
| 2022-01-06 | $1.65 | $1.72 | 77,600 | — | — |
| 2022-01-05 | $1.62 | $1.69 | 58,400 | — | — |
| 2022-01-04 | $1.76 | $1.84 | 24,900 | — | — |
| 2022-01-03 | $1.73 | $1.81 | 191,900 | — | — |