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
- 2013-06-17 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 | $1.14 | $1.18 | 2,756 | — | — |
| 2022-12-29 | $1.06 | $1.09 | 4,978 | — | — |
| 2022-12-28 | $1.01 | $1.04 | 1,244 | — | — |
| 2022-12-27 | $1.02 | $1.05 | 25,200 | — | — |
| 2022-12-23 | $0.99 | $1.02 | 55,156 | — | — |
| 2022-12-22 | $0.94 | $0.97 | 36,667 | — | — |
| 2022-12-21 | $0.97 | $1.00 | 34,711 | — | — |
| 2022-12-20 | $0.99 | $1.02 | 8,533 | — | — |
| 2022-12-19 | $1.00 | $1.03 | 5,289 | — | — |
| 2022-12-16 | $1.03 | $1.06 | 1,600 | — | — |
| 2022-12-15 | $1.04 | $1.07 | 18,444 | — | — |
| 2022-12-14 | $1.04 | $1.07 | 18,711 | — | — |
| 2022-12-13 | $1.04 | $1.07 | 52,711 | — | — |
| 2022-12-12 | $1.10 | $1.13 | 17,156 | — | — |
| 2022-12-09 | $1.10 | $1.14 | 489 | — | — |
| 2022-12-08 | $1.12 | $1.15 | 1,467 | — | — |
| 2022-12-07 | $1.14 | $1.17 | 0 | — | — |
| 2022-12-06 | $1.14 | $1.17 | 2,222 | — | — |
| 2022-12-05 | $1.13 | $1.16 | 2,756 | — | — |
| 2022-12-02 | $1.15 | $1.18 | 4,667 | — | — |
| 2022-12-01 | $1.17 | $1.21 | 667 | — | — |
| 2022-11-30 | $1.13 | $1.16 | 0 | — | — |
| 2022-11-29 | $1.13 | $1.16 | 2,178 | — | — |
| 2022-11-28 | $1.19 | $1.23 | 2,667 | — | — |
| 2022-11-25 | $1.17 | $1.20 | 622 | — | — |
| 2022-11-23 | $1.11 | $1.14 | 667 | — | — |
| 2022-11-22 | $1.17 | $1.20 | 7,289 | — | — |
| 2022-11-21 | $1.13 | $1.17 | 3,022 | — | — |
| 2022-11-18 | $1.14 | $1.17 | 444 | — | — |
| 2022-11-17 | $1.14 | $1.17 | 5,644 | — | — |
| 2022-11-16 | $1.13 | $1.16 | 844 | — | — |
| 2022-11-15 | $1.26 | $1.30 | 12,489 | — | — |
| 2022-11-14 | $1.18 | $1.22 | 533 | — | — |
| 2022-11-11 | $1.16 | $1.19 | 3,600 | — | — |
| 2022-11-10 | $1.14 | $1.17 | 978 | — | — |
| 2022-11-09 | $1.15 | $1.19 | 3,733 | — | — |
| 2022-11-08 | $1.15 | $1.18 | 2,400 | — | — |
| 2022-11-07 | $1.15 | $1.18 | 444 | — | — |
| 2022-11-04 | $1.17 | $1.20 | 578 | — | — |
| 2022-11-03 | $1.18 | $1.22 | 0 | — | — |
| 2022-11-02 | $1.18 | $1.22 | 2,800 | — | — |
| 2022-11-01 | $1.12 | $1.16 | 2,000 | — | — |
| 2022-10-31 | $1.13 | $1.17 | 489 | — | — |
| 2022-10-28 | $1.15 | $1.19 | 6,489 | — | — |
| 2022-10-27 | $1.06 | $1.10 | 5,422 | — | — |
| 2022-10-26 | $1.02 | $1.05 | 3,556 | — | — |
| 2022-10-25 | $1.02 | $1.05 | 14,667 | — | — |
| 2022-10-24 | $1.01 | $1.04 | 2,311 | — | — |
| 2022-10-21 | $1.03 | $1.06 | 0 | — | — |
| 2022-10-20 | $1.03 | $1.06 | 4,667 | — | — |
| 2022-10-19 | $1.02 | $1.05 | 11,689 | — | — |
| 2022-10-18 | $1.06 | $1.09 | 4,444 | — | — |
| 2022-10-17 | $1.07 | $1.11 | 1,867 | — | — |
| 2022-10-14 | $1.07 | $1.10 | 7,022 | — | — |
| 2022-10-13 | $1.11 | $1.14 | 4,889 | — | — |
| 2022-10-12 | $1.15 | $1.18 | 2,889 | — | — |
| 2022-10-11 | $1.14 | $1.18 | 3,600 | — | — |
| 2022-10-10 | $0.90 | $0.93 | 400 | — | — |
| 2022-10-07 | $1.00 | $1.03 | 1,511 | — | — |
| 2022-10-06 | $1.01 | $1.04 | 1,289 | — | — |
| 2022-10-05 | $0.99 | $1.02 | 444 | — | — |
| 2022-10-04 | $0.99 | $1.02 | 889 | — | — |
| 2022-10-03 | $0.95 | $0.98 | 8,533 | — | — |
| 2022-09-30 | $1.00 | $1.03 | 444 | — | — |
| 2022-09-29 | $1.00 | $1.03 | 222 | — | — |
| 2022-09-28 | $1.00 | $1.03 | 5,333 | — | — |
| 2022-09-27 | $1.00 | $1.03 | 622 | — | — |
| 2022-09-26 | $1.00 | $1.03 | 6,489 | — | — |
| 2022-09-23 | $1.01 | $1.04 | 2,000 | — | — |
| 2022-09-22 | $1.03 | $1.06 | 7,156 | — | — |
| 2022-09-21 | $1.01 | $1.04 | 6,844 | — | — |
| 2022-09-20 | $1.00 | $1.03 | 5,333 | — | — |
| 2022-09-19 | $1.08 | $1.11 | 18,489 | — | — |
| 2022-09-16 | $1.10 | $1.13 | 9,333 | — | — |
| 2022-09-15 | $1.10 | $1.13 | 4,044 | — | — |
| 2022-09-14 | $1.24 | $1.27 | 2,400 | — | — |
| 2022-09-13 | $1.26 | $1.30 | 11,111 | — | — |
| 2022-09-12 | $1.18 | $1.21 | 56,622 | — | — |
| 2022-09-09 | $1.20 | $1.23 | 9,600 | — | — |
| 2022-09-08 | $1.19 | $1.23 | 6,000 | — | — |
| 2022-09-07 | $1.23 | $1.27 | 1,378 | — | — |
| 2022-09-06 | $1.15 | $1.18 | 35,822 | — | — |
| 2022-09-02 | $1.28 | $1.31 | 22,400 | — | — |
| 2022-09-01 | $1.31 | $1.35 | 129,022 | — | — |
| 2022-08-31 | $1.37 | $1.41 | 4,978 | — | — |
| 2022-08-30 | $1.42 | $1.46 | 3,022 | — | — |
| 2022-08-29 | $1.46 | $1.51 | 14,978 | — | — |
| 2022-08-26 | $1.50 | $1.54 | 4,578 | — | — |
| 2022-08-25 | $1.51 | $1.55 | 1,733 | — | — |
| 2022-08-24 | $1.52 | $1.57 | 6,400 | — | — |
| 2022-08-23 | $1.52 | $1.56 | 5,422 | — | — |
| 2022-08-22 | $1.48 | $1.52 | 6,222 | — | — |
| 2022-08-19 | $1.53 | $1.58 | 667 | — | — |
| 2022-08-18 | $1.53 | $1.58 | 6,311 | — | — |
| 2022-08-17 | $1.58 | $1.62 | 222 | — | — |
| 2022-08-16 | $1.58 | $1.62 | 7,022 | — | — |
| 2022-08-15 | $1.56 | $1.61 | 89 | — | — |
| 2022-08-12 | $1.63 | $1.68 | 667 | — | — |
| 2022-08-11 | $1.67 | $1.72 | 8,267 | — | — |
| 2022-08-10 | $1.58 | $1.63 | 4,267 | — | — |
| 2022-08-09 | $1.57 | $1.62 | 1,200 | — | — |
| 2022-08-08 | $1.56 | $1.60 | 1,911 | — | — |
| 2022-08-05 | $1.51 | $1.56 | 800 | — | — |
| 2022-08-04 | $1.51 | $1.55 | 4,089 | — | — |
| 2022-08-03 | $1.52 | $1.56 | 4,000 | — | — |
| 2022-08-02 | $1.57 | $1.61 | 6,000 | — | — |
| 2022-08-01 | $1.59 | $1.63 | 800 | — | — |
| 2022-07-29 | $1.58 | $1.63 | 1,511 | — | — |
| 2022-07-28 | $1.57 | $1.62 | 4,756 | — | — |
| 2022-07-27 | $1.53 | $1.58 | 7,467 | — | — |
| 2022-07-26 | $1.51 | $1.56 | 1,111 | — | — |
| 2022-07-25 | $1.50 | $1.54 | 5,911 | — | — |
| 2022-07-22 | $1.51 | $1.56 | 7,244 | — | — |
| 2022-07-21 | $1.53 | $1.58 | 7,156 | — | — |
| 2022-07-20 | $1.51 | $1.55 | 4,533 | — | — |
| 2022-07-19 | $1.52 | $1.56 | 19,422 | — | — |
| 2022-07-18 | $1.45 | $1.49 | 9,022 | — | — |
| 2022-07-15 | $1.45 | $1.49 | 6,311 | — | — |
| 2022-07-14 | $1.46 | $1.51 | 9,733 | — | — |
| 2022-07-13 | $1.49 | $1.54 | 13,956 | — | — |
| 2022-07-12 | $1.42 | $1.46 | 14,044 | — | — |
| 2022-07-11 | $1.44 | $1.48 | 10,311 | — | — |
| 2022-07-08 | $1.46 | $1.51 | 10,711 | — | — |
| 2022-07-07 | $1.45 | $1.49 | 10,178 | — | — |
| 2022-07-06 | $1.46 | $1.51 | 8,133 | — | — |
| 2022-07-05 | $1.45 | $1.49 | 3,911 | — | — |
| 2022-07-01 | $1.53 | $1.58 | 3,733 | — | — |
| 2022-06-30 | $1.48 | $1.53 | 7,067 | — | — |
| 2022-06-29 | $1.53 | $1.57 | 5,556 | — | — |
| 2022-06-28 | $1.53 | $1.58 | 9,733 | — | — |
| 2022-06-27 | $1.58 | $1.62 | 8,178 | — | — |
| 2022-06-24 | $1.57 | $1.61 | 4,667 | — | — |
| 2022-06-23 | $1.54 | $1.59 | 5,556 | — | — |
| 2022-06-22 | $1.55 | $1.60 | 18,311 | — | — |
| 2022-06-21 | $1.54 | $1.58 | 4,089 | — | — |
| 2022-06-17 | $1.50 | $1.55 | 6,000 | — | — |
| 2022-06-16 | $1.53 | $1.58 | 12,844 | — | — |
| 2022-06-15 | $1.57 | $1.61 | 42,622 | — | — |
| 2022-06-14 | $1.60 | $1.64 | 43,111 | — | — |
| 2022-06-13 | $1.72 | $1.77 | 64,622 | — | — |
| 2022-06-10 | $1.86 | $1.92 | 82,622 | — | — |
| 2022-06-09 | $1.83 | $1.89 | 172,356 | — | — |
| 2022-06-08 | $1.59 | $1.64 | 97,689 | — | — |
| 2022-06-07 | $1.46 | $1.50 | 7,644 | — | — |
| 2022-06-06 | $1.49 | $1.53 | 89 | — | — |
| 2022-06-03 | $1.50 | $1.55 | 222 | — | — |
| 2022-06-02 | $1.49 | $1.53 | 2,889 | — | — |
| 2022-06-01 | $1.49 | $1.53 | 0 | — | — |
| 2022-05-31 | $1.49 | $1.53 | 5,244 | — | — |
| 2022-05-27 | $1.42 | $1.46 | 7,022 | — | — |
| 2022-05-26 | $1.36 | $1.40 | 1,111 | — | — |
| 2022-05-25 | $1.38 | $1.42 | 0 | — | — |
| 2022-05-24 | $1.38 | $1.42 | 3,467 | — | — |
| 2022-05-23 | $1.35 | $1.39 | 3,244 | — | — |
| 2022-05-20 | $1.37 | $1.42 | 5,289 | — | — |
| 2022-05-19 | $1.53 | $1.57 | 178 | — | — |
| 2022-05-18 | $1.44 | $1.49 | 0 | — | — |
| 2022-05-17 | $1.44 | $1.49 | 9,200 | — | — |
| 2022-05-16 | $1.39 | $1.43 | 12,533 | — | — |
| 2022-05-13 | $1.42 | $1.46 | 4,044 | — | — |
| 2022-05-12 | $1.38 | $1.42 | 933 | — | — |
| 2022-05-11 | $1.45 | $1.50 | 5,778 | — | — |
| 2022-05-10 | $1.37 | $1.41 | 15,600 | — | — |
| 2022-05-09 | $1.40 | $1.44 | 1,200 | — | — |
| 2022-05-06 | $1.44 | $1.48 | 1,600 | — | — |
| 2022-05-05 | $1.45 | $1.49 | 6,889 | — | — |
| 2022-05-04 | $1.48 | $1.52 | 356 | — | — |
| 2022-05-03 | $1.46 | $1.50 | 1,644 | — | — |
| 2022-05-02 | $1.45 | $1.49 | 6,489 | — | — |
| 2022-04-29 | $1.50 | $1.54 | 8,756 | — | — |
| 2022-04-28 | $1.55 | $1.59 | 8,178 | — | — |
| 2022-04-27 | $1.49 | $1.53 | 9,556 | — | — |
| 2022-04-26 | $1.49 | $1.54 | 489 | — | — |
| 2022-04-25 | $1.53 | $1.57 | 5,911 | — | — |
| 2022-04-22 | $1.60 | $1.64 | 19,644 | — | — |
| 2022-04-21 | $1.62 | $1.67 | 7,956 | — | — |
| 2022-04-20 | $1.65 | $1.70 | 3,289 | — | — |
| 2022-04-19 | $1.66 | $1.70 | 6,178 | — | — |
| 2022-04-18 | $1.66 | $1.71 | 12,089 | — | — |
| 2022-04-14 | $1.67 | $1.71 | 1,200 | — | — |
| 2022-04-13 | $1.65 | $1.70 | 3,644 | — | — |
| 2022-04-12 | $1.65 | $1.70 | 6,178 | — | — |
| 2022-04-11 | $1.65 | $1.70 | 4,000 | — | — |
| 2022-04-08 | $1.67 | $1.72 | 44 | — | — |
| 2022-04-07 | $1.67 | $1.71 | 978 | — | — |
| 2022-04-06 | $1.69 | $1.74 | 8,756 | — | — |
| 2022-04-05 | $1.73 | $1.78 | 8,133 | — | — |
| 2022-04-04 | $1.72 | $1.77 | 1,644 | — | — |
| 2022-04-01 | $1.74 | $1.79 | 4,889 | — | — |
| 2022-03-31 | $1.76 | $1.81 | 9,511 | — | — |
| 2022-03-30 | $1.75 | $1.80 | 5,733 | — | — |
| 2022-03-29 | $1.76 | $1.81 | 3,556 | — | — |
| 2022-03-28 | $1.69 | $1.74 | 7,111 | — | — |
| 2022-03-25 | $1.74 | $1.79 | 4,667 | — | — |
| 2022-03-24 | $1.72 | $1.77 | 0 | — | — |
| 2022-03-23 | $1.72 | $1.77 | 0 | — | — |
| 2022-03-22 | $1.72 | $1.77 | 11,556 | — | — |
| 2022-03-21 | $1.71 | $1.76 | 4,533 | — | — |
| 2022-03-18 | $1.74 | $1.79 | 44 | — | — |
| 2022-03-17 | $1.69 | $1.74 | 3,244 | — | — |
| 2022-03-16 | $1.76 | $1.81 | 2,844 | — | — |
| 2022-03-15 | $1.83 | $1.88 | 311 | — | — |
| 2022-03-14 | $1.75 | $1.80 | 7,333 | — | — |
| 2022-03-11 | $1.84 | $1.90 | 4,978 | — | — |
| 2022-03-10 | $1.77 | $1.82 | 0 | — | — |
| 2022-03-09 | $1.77 | $1.82 | 3,200 | — | — |
| 2022-03-08 | $1.79 | $1.84 | 1,689 | — | — |
| 2022-03-07 | $1.71 | $1.76 | 16,800 | — | — |
| 2022-03-04 | $1.66 | $1.71 | 6,667 | — | — |
| 2022-03-03 | $1.73 | $1.78 | 6,622 | — | — |
| 2022-03-02 | $1.76 | $1.81 | 5,778 | — | — |
| 2022-03-01 | $1.63 | $1.68 | 13,733 | — | — |
| 2022-02-28 | $1.60 | $1.64 | 7,911 | — | — |
| 2022-02-25 | $1.62 | $1.67 | 9,244 | — | — |
| 2022-02-24 | $1.60 | $1.65 | 3,733 | — | — |
| 2022-02-23 | $1.59 | $1.64 | 2,133 | — | — |
| 2022-02-22 | $1.61 | $1.66 | 1,778 | — | — |
| 2022-02-18 | $1.58 | $1.62 | 2,844 | — | — |
| 2022-02-17 | $1.69 | $1.74 | 17,289 | — | — |
| 2022-02-16 | $1.64 | $1.69 | 2,533 | — | — |
| 2022-02-15 | $1.61 | $1.65 | 7,511 | — | — |
| 2022-02-14 | $1.61 | $1.65 | 4,933 | — | — |
| 2022-02-11 | $1.63 | $1.67 | 10,178 | — | — |
| 2022-02-10 | $1.67 | $1.71 | 1,689 | — | — |
| 2022-02-09 | $1.65 | $1.70 | 444 | — | — |
| 2022-02-08 | $1.69 | $1.74 | 9,156 | — | — |
| 2022-02-07 | $1.77 | $1.82 | 41,600 | — | — |
| 2022-02-04 | $1.60 | $1.65 | 14,178 | — | — |
| 2022-02-03 | $1.73 | $1.78 | 4,000 | — | — |
| 2022-02-02 | $1.60 | $1.65 | 10,356 | — | — |
| 2022-02-01 | $1.59 | $1.64 | 2,267 | — | — |
| 2022-01-31 | $1.60 | $1.64 | 2,000 | — | — |
| 2022-01-28 | $1.55 | $1.59 | 1,733 | — | — |
| 2022-01-27 | $1.48 | $1.53 | 5,778 | — | — |
| 2022-01-26 | $1.51 | $1.56 | 20,844 | — | — |
| 2022-01-25 | $1.54 | $1.59 | 16,133 | — | — |
| 2022-01-24 | $1.53 | $1.58 | 25,600 | — | — |
| 2022-01-21 | $1.54 | $1.58 | 3,422 | — | — |
| 2022-01-20 | $1.62 | $1.67 | 3,956 | — | — |
| 2022-01-19 | $1.62 | $1.67 | 15,600 | — | — |
| 2022-01-18 | $1.62 | $1.67 | 6,667 | — | — |
| 2022-01-14 | $1.65 | $1.70 | 7,733 | — | — |
| 2022-01-13 | $1.66 | $1.70 | 6,089 | — | — |
| 2022-01-12 | $1.66 | $1.71 | 1,956 | — | — |
| 2022-01-11 | $1.65 | $1.70 | 1,600 | — | — |
| 2022-01-10 | $1.62 | $1.67 | 2,444 | — | — |
| 2022-01-07 | $1.68 | $1.73 | 889 | — | — |
| 2022-01-06 | $1.66 | $1.71 | 267 | — | — |
| 2022-01-05 | $1.63 | $1.68 | 889 | — | — |
| 2022-01-04 | $1.56 | $1.60 | 8,356 | — | — |
| 2022-01-03 | $1.60 | $1.64 | 2,356 | — | — |