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
- 2014-03-20 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 | $0.58 | $0.58 | 3,599,900 | — | — |
| 2022-12-29 | $0.51 | $0.51 | 4,760,000 | — | — |
| 2022-12-28 | $0.42 | $0.42 | 1,237,600 | — | — |
| 2022-12-27 | $0.41 | $0.41 | 1,371,100 | — | — |
| 2022-12-23 | $0.43 | $0.43 | 681,600 | — | — |
| 2022-12-22 | $0.41 | $0.41 | 1,869,600 | — | — |
| 2022-12-21 | $0.41 | $0.41 | 862,800 | — | — |
| 2022-12-20 | $0.42 | $0.42 | 1,990,400 | — | — |
| 2022-12-19 | $0.40 | $0.40 | 2,717,900 | — | — |
| 2022-12-16 | $0.44 | $0.44 | 3,357,000 | — | — |
| 2022-12-15 | $0.45 | $0.45 | 2,434,800 | — | — |
| 2022-12-14 | $0.45 | $0.45 | 3,589,400 | — | — |
| 2022-12-13 | $0.42 | $0.42 | 3,790,000 | — | — |
| 2022-12-12 | $0.37 | $0.37 | 3,834,100 | — | — |
| 2022-12-09 | $0.31 | $0.31 | 689,700 | — | — |
| 2022-12-08 | $0.30 | $0.30 | 1,786,800 | — | — |
| 2022-12-07 | $0.30 | $0.30 | 2,899,800 | — | — |
| 2022-12-06 | $0.29 | $0.29 | 2,378,900 | — | — |
| 2022-12-05 | $0.29 | $0.29 | 2,185,200 | — | — |
| 2022-12-02 | $0.29 | $0.29 | 1,852,800 | — | — |
| 2022-12-01 | $0.29 | $0.29 | 1,297,100 | — | — |
| 2022-11-30 | $0.27 | $0.27 | 2,298,800 | — | — |
| 2022-11-29 | $0.25 | $0.25 | 996,200 | — | — |
| 2022-11-28 | $0.25 | $0.25 | 947,200 | — | — |
| 2022-11-25 | $0.26 | $0.26 | 773,200 | — | — |
| 2022-11-23 | $0.26 | $0.26 | 720,300 | — | — |
| 2022-11-22 | $0.26 | $0.26 | 1,341,000 | — | — |
| 2022-11-21 | $0.26 | $0.26 | 1,053,800 | — | — |
| 2022-11-18 | $0.26 | $0.26 | 1,181,200 | — | — |
| 2022-11-17 | $0.25 | $0.25 | 2,944,900 | — | — |
| 2022-11-16 | $0.25 | $0.25 | 1,246,700 | — | — |
| 2022-11-15 | $0.26 | $0.26 | 1,414,200 | — | — |
| 2022-11-14 | $0.26 | $0.26 | 1,483,000 | — | — |
| 2022-11-11 | $0.28 | $0.28 | 1,397,900 | — | — |
| 2022-11-10 | $0.27 | $0.27 | 990,500 | — | — |
| 2022-11-09 | $0.26 | $0.26 | 864,600 | — | — |
| 2022-11-08 | $0.27 | $0.27 | 773,400 | — | — |
| 2022-11-07 | $0.29 | $0.29 | 828,000 | — | — |
| 2022-11-04 | $0.27 | $0.27 | 1,686,500 | — | — |
| 2022-11-03 | $0.29 | $0.29 | 3,505,300 | — | — |
| 2022-11-02 | $0.27 | $0.27 | 737,700 | — | — |
| 2022-11-01 | $0.27 | $0.27 | 896,200 | — | — |
| 2022-10-31 | $0.26 | $0.26 | 956,900 | — | — |
| 2022-10-28 | $0.26 | $0.26 | 1,206,600 | — | — |
| 2022-10-27 | $0.27 | $0.27 | 1,058,900 | — | — |
| 2022-10-26 | $0.27 | $0.27 | 987,600 | — | — |
| 2022-10-25 | $0.27 | $0.27 | 676,100 | — | — |
| 2022-10-24 | $0.25 | $0.25 | 1,288,700 | — | — |
| 2022-10-21 | $0.26 | $0.26 | 1,200,500 | — | — |
| 2022-10-20 | $0.27 | $0.27 | 568,700 | — | — |
| 2022-10-19 | $0.27 | $0.27 | 2,004,100 | — | — |
| 2022-10-18 | $0.29 | $0.29 | 831,300 | — | — |
| 2022-10-17 | $0.30 | $0.30 | 863,800 | — | — |
| 2022-10-14 | $0.29 | $0.29 | 1,012,700 | — | — |
| 2022-10-13 | $0.29 | $0.29 | 1,004,200 | — | — |
| 2022-10-12 | $0.29 | $0.29 | 733,200 | — | — |
| 2022-10-11 | $0.30 | $0.30 | 1,728,400 | — | — |
| 2022-10-10 | $0.30 | $0.30 | 1,584,600 | — | — |
| 2022-10-07 | $0.30 | $0.30 | 1,679,300 | — | — |
| 2022-10-06 | $0.33 | $0.33 | 1,191,100 | — | — |
| 2022-10-05 | $0.32 | $0.32 | 1,137,900 | — | — |
| 2022-10-04 | $0.32 | $0.32 | 906,300 | — | — |
| 2022-10-03 | $0.31 | $0.31 | 743,800 | — | — |
| 2022-09-30 | $0.32 | $0.32 | 1,017,300 | — | — |
| 2022-09-29 | $0.30 | $0.30 | 1,086,200 | — | — |
| 2022-09-28 | $0.33 | $0.33 | 1,119,000 | — | — |
| 2022-09-27 | $0.30 | $0.30 | 1,647,600 | — | — |
| 2022-09-26 | $0.31 | $0.31 | 1,119,800 | — | — |
| 2022-09-23 | $0.32 | $0.32 | 2,085,500 | — | — |
| 2022-09-22 | $0.33 | $0.33 | 1,855,700 | — | — |
| 2022-09-21 | $0.35 | $0.35 | 831,000 | — | — |
| 2022-09-20 | $0.37 | $0.37 | 1,333,300 | — | — |
| 2022-09-19 | $0.37 | $0.37 | 2,023,400 | — | — |
| 2022-09-16 | $0.39 | $0.39 | 1,561,300 | — | — |
| 2022-09-15 | $0.37 | $0.37 | 1,346,900 | — | — |
| 2022-09-14 | $0.38 | $0.38 | 1,247,400 | — | — |
| 2022-09-13 | $0.39 | $0.39 | 2,440,300 | — | — |
| 2022-09-12 | $0.42 | $0.42 | 1,783,400 | — | — |
| 2022-09-09 | $0.44 | $0.44 | 1,667,700 | — | — |
| 2022-09-08 | $0.43 | $0.43 | 3,908,800 | — | — |
| 2022-09-07 | $0.40 | $0.40 | 3,391,300 | — | — |
| 2022-09-06 | $0.38 | $0.38 | 2,272,100 | — | — |
| 2022-09-02 | $0.38 | $0.38 | 1,252,800 | — | — |
| 2022-09-01 | $0.37 | $0.37 | 1,286,300 | — | — |
| 2022-08-31 | $0.36 | $0.36 | 1,210,700 | — | — |
| 2022-08-30 | $0.36 | $0.36 | 1,610,300 | — | — |
| 2022-08-29 | $0.37 | $0.37 | 1,773,400 | — | — |
| 2022-08-26 | $0.38 | $0.38 | 2,274,000 | — | — |
| 2022-08-25 | $0.40 | $0.40 | 2,056,200 | — | — |
| 2022-08-24 | $0.39 | $0.39 | 2,668,700 | — | — |
| 2022-08-23 | $0.37 | $0.37 | 1,316,100 | — | — |
| 2022-08-22 | $0.37 | $0.37 | 3,220,500 | — | — |
| 2022-08-19 | $0.38 | $0.38 | 3,088,600 | — | — |
| 2022-08-18 | $0.40 | $0.40 | 3,296,200 | — | — |
| 2022-08-17 | $0.41 | $0.41 | 2,372,100 | — | — |
| 2022-08-16 | $0.42 | $0.42 | 3,073,800 | — | — |
| 2022-08-15 | $0.41 | $0.41 | 2,136,600 | — | — |
| 2022-08-12 | $0.41 | $0.41 | 2,091,200 | — | — |
| 2022-08-11 | $0.40 | $0.40 | 3,186,500 | — | — |
| 2022-08-10 | $0.42 | $0.42 | 3,686,900 | — | — |
| 2022-08-09 | $0.41 | $0.41 | 5,517,200 | — | — |
| 2022-08-08 | $0.41 | $0.41 | 4,925,300 | — | — |
| 2022-08-05 | $0.40 | $0.40 | 6,811,800 | — | — |
| 2022-08-04 | $0.41 | $0.41 | 10,785,000 | — | — |
| 2022-08-03 | $0.39 | $0.39 | 7,586,400 | — | — |
| 2022-08-02 | $0.37 | $0.37 | 8,453,900 | — | — |
| 2022-08-01 | $0.38 | $0.38 | 2,658,000 | — | — |
| 2022-07-29 | $0.39 | $0.39 | 4,693,000 | — | — |
| 2022-07-28 | $0.40 | $0.40 | 1,291,900 | — | — |
| 2022-07-27 | $0.41 | $0.41 | 1,148,300 | — | — |
| 2022-07-26 | $0.41 | $0.41 | 2,049,300 | — | — |
| 2022-07-25 | $0.40 | $0.40 | 3,506,600 | — | — |
| 2022-07-22 | $0.43 | $0.43 | 2,517,800 | — | — |
| 2022-07-21 | $0.44 | $0.44 | 2,527,800 | — | — |
| 2022-07-20 | $0.44 | $0.44 | 5,518,300 | — | — |
| 2022-07-19 | $0.41 | $0.41 | 2,971,100 | — | — |
| 2022-07-18 | $0.40 | $0.40 | 3,157,900 | — | — |
| 2022-07-15 | $0.42 | $0.42 | 3,288,500 | — | — |
| 2022-07-14 | $0.44 | $0.44 | 3,921,400 | — | — |
| 2022-07-13 | $0.45 | $0.45 | 5,490,600 | — | — |
| 2022-07-12 | $0.45 | $0.45 | 5,523,900 | — | — |
| 2022-07-11 | $0.42 | $0.42 | 5,345,600 | — | — |
| 2022-07-08 | $0.46 | $0.46 | 6,128,300 | — | — |
| 2022-07-07 | $0.45 | $0.45 | 7,295,600 | — | — |
| 2022-07-06 | $0.46 | $0.46 | 12,900,800 | — | — |
| 2022-07-05 | $0.41 | $0.41 | 16,213,000 | — | — |
| 2022-07-01 | $0.39 | $0.39 | 75,452,600 | — | — |
| 2022-06-30 | $0.35 | $0.35 | 26,548,600 | — | — |
| 2022-06-29 | $0.38 | $0.38 | 84,387,400 | — | — |
| 2022-06-28 | $0.35 | $0.35 | 3,715,900 | — | — |
| 2022-06-27 | $0.37 | $0.37 | 5,343,200 | — | — |
| 2022-06-24 | $0.37 | $0.37 | 24,020,000 | — | — |
| 2022-06-23 | $0.39 | $0.39 | 7,833,500 | — | — |
| 2022-06-22 | $0.36 | $0.36 | 7,101,100 | — | — |
| 2022-06-21 | $0.35 | $0.35 | 9,179,100 | — | — |
| 2022-06-17 | $0.34 | $0.34 | 21,209,700 | — | — |
| 2022-06-16 | $0.32 | $0.32 | 18,279,700 | — | — |
| 2022-06-15 | $0.35 | $0.35 | 24,566,000 | — | — |
| 2022-06-14 | $0.35 | $0.35 | 4,009,200 | — | — |
| 2022-06-13 | $0.37 | $0.37 | 6,035,600 | — | — |
| 2022-06-10 | $0.41 | $0.41 | 6,104,500 | — | — |
| 2022-06-09 | $0.44 | $0.44 | 5,356,800 | — | — |
| 2022-06-08 | $0.45 | $0.45 | 6,526,800 | — | — |
| 2022-06-07 | $0.43 | $0.43 | 10,548,300 | — | — |
| 2022-06-06 | $0.38 | $0.38 | 9,876,800 | — | — |
| 2022-06-03 | $0.41 | $0.41 | 7,783,000 | — | — |
| 2022-06-02 | $0.36 | $0.36 | 5,381,100 | — | — |
| 2022-06-01 | $0.35 | $0.35 | 7,517,800 | — | — |
| 2022-05-31 | $0.37 | $0.37 | 9,007,100 | — | — |
| 2022-05-27 | $0.37 | $0.37 | 8,060,200 | — | — |
| 2022-05-26 | $0.34 | $0.34 | 8,652,400 | — | — |
| 2022-05-25 | $0.33 | $0.33 | 5,372,900 | — | — |
| 2022-05-24 | $0.32 | $0.32 | 7,303,300 | — | — |
| 2022-05-23 | $0.32 | $0.32 | 9,326,300 | — | — |
| 2022-05-20 | $0.33 | $0.33 | 11,523,200 | — | — |
| 2022-05-19 | $0.35 | $0.35 | 6,914,700 | — | — |
| 2022-05-18 | $0.33 | $0.33 | 11,913,800 | — | — |
| 2022-05-17 | $0.37 | $0.37 | 9,264,100 | — | — |
| 2022-05-16 | $0.38 | $0.38 | 10,624,400 | — | — |
| 2022-05-13 | $0.45 | $0.45 | 8,922,300 | — | — |
| 2022-05-12 | $0.41 | $0.41 | 9,469,200 | — | — |
| 2022-05-11 | $0.42 | $0.42 | 9,716,100 | — | — |
| 2022-05-10 | $0.43 | $0.43 | 17,388,100 | — | — |
| 2022-05-09 | $0.35 | $0.35 | 9,317,200 | — | — |
| 2022-05-06 | $0.39 | $0.39 | 8,410,400 | — | — |
| 2022-05-05 | $0.41 | $0.41 | 7,282,900 | — | — |
| 2022-05-04 | $0.44 | $0.44 | 6,398,900 | — | — |
| 2022-05-03 | $0.43 | $0.43 | 7,542,400 | — | — |
| 2022-05-02 | $0.43 | $0.43 | 10,986,400 | — | — |
| 2022-04-29 | $0.42 | $0.42 | 6,201,600 | — | — |
| 2022-04-28 | $0.42 | $0.42 | 8,296,100 | — | — |
| 2022-04-27 | $0.43 | $0.43 | 10,552,800 | — | — |
| 2022-04-26 | $0.45 | $0.45 | 8,428,900 | — | — |
| 2022-04-25 | $0.47 | $0.47 | 8,387,100 | — | — |
| 2022-04-22 | $0.47 | $0.47 | 13,418,500 | — | — |
| 2022-04-21 | $0.48 | $0.48 | 11,419,700 | — | — |
| 2022-04-20 | $0.48 | $0.48 | 11,313,100 | — | — |
| 2022-04-19 | $0.49 | $0.49 | 13,250,200 | — | — |
| 2022-04-18 | $0.47 | $0.47 | 16,314,300 | — | — |
| 2022-04-14 | $0.54 | $0.54 | 29,206,300 | — | — |
| 2022-04-13 | $0.50 | $0.50 | 19,368,400 | — | — |
| 2022-04-12 | $0.49 | $0.49 | 15,545,100 | — | — |
| 2022-04-11 | $0.51 | $0.51 | 12,273,100 | — | — |
| 2022-04-08 | $0.54 | $0.54 | 23,769,100 | — | — |
| 2022-04-07 | $0.54 | $0.54 | 12,899,800 | — | — |
| 2022-04-06 | $0.57 | $0.57 | 11,211,600 | — | — |
| 2022-04-05 | $0.61 | $0.61 | 16,271,500 | — | — |
| 2022-04-04 | $0.66 | $0.66 | 15,284,600 | — | — |
| 2022-04-01 | $0.67 | $0.67 | 18,116,700 | — | — |
| 2022-03-31 | $0.72 | $0.72 | 41,969,400 | — | — |
| 2022-03-30 | $0.83 | $0.83 | 81,393,300 | — | — |
| 2022-03-29 | $2.44 | $2.44 | 11,315,000 | — | — |
| 2022-03-28 | $2.44 | $2.44 | 11,706,700 | — | — |
| 2022-03-25 | $2.42 | $2.42 | 5,659,800 | — | — |
| 2022-03-24 | $2.50 | $2.50 | 4,249,500 | — | — |
| 2022-03-23 | $2.47 | $2.47 | 5,154,000 | — | — |
| 2022-03-22 | $2.56 | $2.56 | 4,045,800 | — | — |
| 2022-03-21 | $2.40 | $2.40 | 5,481,600 | — | — |
| 2022-03-18 | $2.50 | $2.50 | 7,474,600 | — | — |
| 2022-03-17 | $2.48 | $2.48 | 4,998,600 | — | — |
| 2022-03-16 | $2.34 | $2.34 | 6,330,400 | — | — |
| 2022-03-15 | $2.30 | $2.30 | 6,132,000 | — | — |
| 2022-03-14 | $2.39 | $2.39 | 6,947,100 | — | — |
| 2022-03-11 | $2.61 | $2.61 | 5,460,200 | — | — |
| 2022-03-10 | $2.77 | $2.77 | 5,242,200 | — | — |
| 2022-03-09 | $2.93 | $2.93 | 7,703,000 | — | — |
| 2022-03-08 | $2.53 | $2.53 | 5,475,800 | — | — |
| 2022-03-07 | $2.53 | $2.53 | 3,264,400 | — | — |
| 2022-03-04 | $2.42 | $2.42 | 8,047,500 | — | — |
| 2022-03-03 | $2.65 | $2.65 | 5,629,200 | — | — |
| 2022-03-02 | $2.45 | $2.45 | 4,721,500 | — | — |
| 2022-03-01 | $2.15 | $2.15 | 4,147,700 | — | — |
| 2022-02-28 | $2.16 | $2.16 | 4,486,500 | — | — |
| 2022-02-25 | $2.19 | $2.19 | 3,993,700 | — | — |
| 2022-02-24 | $2.15 | $2.15 | 4,436,500 | — | — |
| 2022-02-23 | $1.98 | $1.98 | 4,475,900 | — | — |
| 2022-02-22 | $1.97 | $1.97 | 5,963,800 | — | — |
| 2022-02-18 | $1.81 | $1.81 | 2,748,100 | — | — |
| 2022-02-17 | $1.80 | $1.80 | 2,413,600 | — | — |
| 2022-02-16 | $1.87 | $1.87 | 2,634,500 | — | — |
| 2022-02-15 | $1.83 | $1.83 | 2,824,900 | — | — |
| 2022-02-14 | $1.74 | $1.74 | 3,170,500 | — | — |
| 2022-02-11 | $1.77 | $1.77 | 2,610,500 | — | — |
| 2022-02-10 | $1.82 | $1.82 | 3,737,200 | — | — |
| 2022-02-09 | $1.93 | $1.93 | 2,965,800 | — | — |
| 2022-02-08 | $1.84 | $1.84 | 2,488,800 | — | — |
| 2022-02-07 | $1.87 | $1.87 | 1,938,000 | — | — |
| 2022-02-04 | $1.82 | $1.82 | 2,694,200 | — | — |
| 2022-02-03 | $1.78 | $1.78 | 3,325,400 | — | — |
| 2022-02-02 | $1.87 | $1.87 | 3,349,400 | — | — |
| 2022-02-01 | $2.02 | $2.02 | 3,196,400 | — | — |
| 2022-01-31 | $1.99 | $1.99 | 4,332,800 | — | — |
| 2022-01-28 | $1.91 | $1.91 | 4,523,500 | — | — |
| 2022-01-27 | $1.83 | $1.83 | 3,090,600 | — | — |
| 2022-01-26 | $1.97 | $1.97 | 2,986,100 | — | — |
| 2022-01-25 | $2.03 | $2.03 | 3,265,100 | — | — |
| 2022-01-24 | $2.07 | $2.07 | 5,062,400 | — | — |
| 2022-01-21 | $2.00 | $2.00 | 4,376,700 | — | — |
| 2022-01-20 | $2.04 | $2.04 | 3,391,700 | — | — |
| 2022-01-19 | $2.09 | $2.09 | 3,268,500 | — | — |
| 2022-01-18 | $2.05 | $2.05 | 3,047,800 | — | — |
| 2022-01-14 | $2.20 | $2.20 | 4,393,700 | — | — |
| 2022-01-13 | $2.13 | $2.13 | 3,468,900 | — | — |
| 2022-01-12 | $2.21 | $2.21 | 2,764,800 | — | — |
| 2022-01-11 | $2.29 | $2.29 | 1,966,900 | — | — |
| 2022-01-10 | $2.27 | $2.27 | 2,339,200 | — | — |
| 2022-01-07 | $2.21 | $2.21 | 2,401,000 | — | — |
| 2022-01-06 | $2.26 | $2.26 | 2,746,300 | — | — |
| 2022-01-05 | $2.24 | $2.24 | 2,809,900 | — | — |
| 2022-01-04 | $2.36 | $2.36 | 2,324,600 | — | — |
| 2022-01-03 | $2.45 | $2.45 | 2,485,300 | — | — |