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
- 2005-11-21 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 | $0.68 | $0.68 | 272,400 | — | — |
| 2022-12-29 | $0.69 | $0.69 | 267,200 | — | — |
| 2022-12-28 | $0.68 | $0.68 | 210,500 | — | — |
| 2022-12-27 | $0.71 | $0.71 | 390,600 | — | — |
| 2022-12-23 | $0.68 | $0.68 | 150,000 | — | — |
| 2022-12-22 | $0.68 | $0.68 | 188,000 | — | — |
| 2022-12-21 | $0.69 | $0.69 | 353,000 | — | — |
| 2022-12-20 | $0.69 | $0.69 | 564,700 | — | — |
| 2022-12-19 | $0.65 | $0.65 | 360,000 | — | — |
| 2022-12-16 | $0.65 | $0.65 | 305,500 | — | — |
| 2022-12-15 | $0.65 | $0.65 | 351,700 | — | — |
| 2022-12-14 | $0.68 | $0.68 | 274,200 | — | — |
| 2022-12-13 | $0.69 | $0.69 | 264,300 | — | — |
| 2022-12-12 | $0.67 | $0.67 | 266,200 | — | — |
| 2022-12-09 | $0.68 | $0.68 | 364,900 | — | — |
| 2022-12-08 | $0.68 | $0.68 | 221,000 | — | — |
| 2022-12-07 | $0.69 | $0.69 | 282,200 | — | — |
| 2022-12-06 | $0.66 | $0.66 | 164,800 | — | — |
| 2022-12-05 | $0.67 | $0.67 | 259,200 | — | — |
| 2022-12-02 | $0.71 | $0.71 | 254,000 | — | — |
| 2022-12-01 | $0.70 | $0.70 | 291,400 | — | — |
| 2022-11-30 | $0.70 | $0.70 | 286,500 | — | — |
| 2022-11-29 | $0.68 | $0.68 | 135,900 | — | — |
| 2022-11-28 | $0.69 | $0.69 | 279,900 | — | — |
| 2022-11-25 | $0.69 | $0.69 | 138,200 | — | — |
| 2022-11-23 | $0.68 | $0.68 | 286,600 | — | — |
| 2022-11-22 | $0.67 | $0.67 | 232,000 | — | — |
| 2022-11-21 | $0.65 | $0.65 | 125,900 | — | — |
| 2022-11-18 | $0.66 | $0.66 | 321,500 | — | — |
| 2022-11-17 | $0.64 | $0.64 | 362,300 | — | — |
| 2022-11-16 | $0.67 | $0.67 | 391,700 | — | — |
| 2022-11-15 | $0.69 | $0.69 | 548,900 | — | — |
| 2022-11-14 | $0.70 | $0.70 | 294,200 | — | — |
| 2022-11-11 | $0.71 | $0.71 | 314,700 | — | — |
| 2022-11-10 | $0.70 | $0.70 | 917,300 | — | — |
| 2022-11-09 | $0.66 | $0.66 | 599,100 | — | — |
| 2022-11-08 | $0.70 | $0.70 | 786,600 | — | — |
| 2022-11-07 | $0.69 | $0.69 | 449,200 | — | — |
| 2022-11-04 | $0.65 | $0.65 | 587,300 | — | — |
| 2022-11-03 | $0.59 | $0.59 | 308,100 | — | — |
| 2022-11-02 | $0.62 | $0.62 | 359,400 | — | — |
| 2022-11-01 | $0.64 | $0.64 | 635,600 | — | — |
| 2022-10-31 | $0.61 | $0.61 | 228,000 | — | — |
| 2022-10-28 | $0.62 | $0.62 | 202,800 | — | — |
| 2022-10-27 | $0.63 | $0.63 | 203,700 | — | — |
| 2022-10-26 | $0.63 | $0.63 | 411,100 | — | — |
| 2022-10-25 | $0.63 | $0.63 | 435,300 | — | — |
| 2022-10-24 | $0.64 | $0.64 | 310,400 | — | — |
| 2022-10-21 | $0.63 | $0.63 | 635,100 | — | — |
| 2022-10-20 | $0.59 | $0.59 | 133,500 | — | — |
| 2022-10-19 | $0.57 | $0.57 | 143,000 | — | — |
| 2022-10-18 | $0.58 | $0.58 | 179,200 | — | — |
| 2022-10-17 | $0.59 | $0.59 | 226,600 | — | — |
| 2022-10-14 | $0.55 | $0.55 | 414,800 | — | — |
| 2022-10-13 | $0.56 | $0.56 | 486,200 | — | — |
| 2022-10-12 | $0.53 | $0.53 | 425,800 | — | — |
| 2022-10-11 | $0.54 | $0.54 | 249,700 | — | — |
| 2022-10-10 | $0.54 | $0.54 | 548,900 | — | — |
| 2022-10-07 | $0.57 | $0.57 | 268,600 | — | — |
| 2022-10-06 | $0.60 | $0.60 | 472,500 | — | — |
| 2022-10-05 | $0.60 | $0.60 | 307,900 | — | — |
| 2022-10-04 | $0.59 | $0.59 | 756,400 | — | — |
| 2022-10-03 | $0.55 | $0.55 | 1,235,700 | — | — |
| 2022-09-30 | $0.51 | $0.51 | 506,600 | — | — |
| 2022-09-29 | $0.50 | $0.50 | 243,000 | — | — |
| 2022-09-28 | $0.51 | $0.51 | 597,400 | — | — |
| 2022-09-27 | $0.50 | $0.50 | 394,400 | — | — |
| 2022-09-26 | $0.48 | $0.48 | 467,500 | — | — |
| 2022-09-23 | $0.51 | $0.51 | 790,200 | — | — |
| 2022-09-22 | $0.51 | $0.51 | 284,800 | — | — |
| 2022-09-21 | $0.53 | $0.53 | 200,500 | — | — |
| 2022-09-20 | $0.52 | $0.52 | 155,400 | — | — |
| 2022-09-19 | $0.53 | $0.53 | 544,400 | — | — |
| 2022-09-16 | $0.53 | $0.53 | 406,000 | — | — |
| 2022-09-15 | $0.54 | $0.54 | 207,200 | — | — |
| 2022-09-14 | $0.55 | $0.55 | 207,700 | — | — |
| 2022-09-13 | $0.54 | $0.54 | 228,600 | — | — |
| 2022-09-12 | $0.56 | $0.56 | 387,500 | — | — |
| 2022-09-09 | $0.53 | $0.53 | 181,600 | — | — |
| 2022-09-08 | $0.53 | $0.53 | 177,300 | — | — |
| 2022-09-07 | $0.53 | $0.53 | 435,000 | — | — |
| 2022-09-06 | $0.51 | $0.51 | 124,600 | — | — |
| 2022-09-02 | $0.52 | $0.52 | 317,100 | — | — |
| 2022-09-01 | $0.51 | $0.51 | 289,600 | — | — |
| 2022-08-31 | $0.54 | $0.54 | 113,200 | — | — |
| 2022-08-30 | $0.54 | $0.54 | 377,700 | — | — |
| 2022-08-29 | $0.57 | $0.57 | 168,300 | — | — |
| 2022-08-26 | $0.56 | $0.56 | 184,900 | — | — |
| 2022-08-25 | $0.58 | $0.58 | 131,200 | — | — |
| 2022-08-24 | $0.58 | $0.58 | 187,400 | — | — |
| 2022-08-23 | $0.58 | $0.58 | 310,600 | — | — |
| 2022-08-22 | $0.58 | $0.58 | 317,700 | — | — |
| 2022-08-19 | $0.60 | $0.60 | 322,900 | — | — |
| 2022-08-18 | $0.62 | $0.62 | 148,500 | — | — |
| 2022-08-17 | $0.62 | $0.62 | 338,800 | — | — |
| 2022-08-16 | $0.65 | $0.65 | 137,800 | — | — |
| 2022-08-15 | $0.66 | $0.66 | 262,500 | — | — |
| 2022-08-12 | $0.66 | $0.66 | 388,700 | — | — |
| 2022-08-11 | $0.63 | $0.63 | 221,000 | — | — |
| 2022-08-10 | $0.65 | $0.65 | 175,800 | — | — |
| 2022-08-09 | $0.63 | $0.63 | 251,900 | — | — |
| 2022-08-08 | $0.64 | $0.64 | 307,100 | — | — |
| 2022-08-05 | $0.62 | $0.62 | 186,600 | — | — |
| 2022-08-04 | $0.63 | $0.63 | 266,100 | — | — |
| 2022-08-03 | $0.59 | $0.59 | 213,600 | — | — |
| 2022-08-02 | $0.59 | $0.59 | 318,900 | — | — |
| 2022-08-01 | $0.62 | $0.62 | 203,600 | — | — |
| 2022-07-29 | $0.63 | $0.63 | 172,800 | — | — |
| 2022-07-28 | $0.62 | $0.62 | 591,800 | — | — |
| 2022-07-27 | $0.60 | $0.60 | 200,300 | — | — |
| 2022-07-26 | $0.56 | $0.56 | 219,900 | — | — |
| 2022-07-25 | $0.56 | $0.56 | 193,300 | — | — |
| 2022-07-22 | $0.58 | $0.58 | 205,000 | — | — |
| 2022-07-21 | $0.56 | $0.56 | 216,300 | — | — |
| 2022-07-20 | $0.56 | $0.56 | 415,300 | — | — |
| 2022-07-19 | $0.55 | $0.55 | 209,500 | — | — |
| 2022-07-18 | $0.53 | $0.53 | 427,400 | — | — |
| 2022-07-15 | $0.52 | $0.52 | 176,400 | — | — |
| 2022-07-14 | $0.50 | $0.50 | 692,500 | — | — |
| 2022-07-13 | $0.52 | $0.52 | 456,600 | — | — |
| 2022-07-12 | $0.51 | $0.51 | 258,900 | — | — |
| 2022-07-11 | $0.56 | $0.56 | 119,000 | — | — |
| 2022-07-08 | $0.58 | $0.58 | 131,700 | — | — |
| 2022-07-07 | $0.57 | $0.57 | 263,500 | — | — |
| 2022-07-06 | $0.53 | $0.53 | 228,900 | — | — |
| 2022-07-05 | $0.54 | $0.54 | 456,700 | — | — |
| 2022-07-01 | $0.56 | $0.56 | 253,900 | — | — |
| 2022-06-30 | $0.54 | $0.54 | 310,600 | — | — |
| 2022-06-29 | $0.56 | $0.56 | 565,500 | — | — |
| 2022-06-28 | $0.58 | $0.58 | 185,400 | — | — |
| 2022-06-27 | $0.60 | $0.60 | 156,700 | — | — |
| 2022-06-24 | $0.59 | $0.59 | 253,900 | — | — |
| 2022-06-23 | $0.57 | $0.57 | 854,900 | — | — |
| 2022-06-22 | $0.62 | $0.62 | 318,700 | — | — |
| 2022-06-21 | $0.65 | $0.65 | 164,500 | — | — |
| 2022-06-17 | $0.64 | $0.64 | 117,300 | — | — |
| 2022-06-16 | $0.65 | $0.65 | 282,200 | — | — |
| 2022-06-15 | $0.66 | $0.66 | 202,500 | — | — |
| 2022-06-14 | $0.65 | $0.65 | 309,400 | — | — |
| 2022-06-13 | $0.66 | $0.66 | 383,600 | — | — |
| 2022-06-10 | $0.71 | $0.71 | 466,200 | — | — |
| 2022-06-09 | $0.67 | $0.67 | 183,700 | — | — |
| 2022-06-08 | $0.70 | $0.70 | 157,700 | — | — |
| 2022-06-07 | $0.72 | $0.72 | 142,100 | — | — |
| 2022-06-06 | $0.71 | $0.71 | 189,300 | — | — |
| 2022-06-03 | $0.71 | $0.71 | 212,500 | — | — |
| 2022-06-02 | $0.72 | $0.72 | 308,400 | — | — |
| 2022-06-01 | $0.68 | $0.68 | 188,800 | — | — |
| 2022-05-31 | $0.70 | $0.70 | 126,300 | — | — |
| 2022-05-27 | $0.72 | $0.72 | 386,600 | — | — |
| 2022-05-26 | $0.70 | $0.70 | 139,400 | — | — |
| 2022-05-25 | $0.68 | $0.68 | 105,100 | — | — |
| 2022-05-24 | $0.69 | $0.69 | 263,800 | — | — |
| 2022-05-23 | $0.70 | $0.70 | 228,600 | — | — |
| 2022-05-20 | $0.67 | $0.67 | 221,600 | — | — |
| 2022-05-19 | $0.70 | $0.70 | 250,000 | — | — |
| 2022-05-18 | $0.67 | $0.67 | 267,900 | — | — |
| 2022-05-17 | $0.68 | $0.68 | 474,600 | — | — |
| 2022-05-16 | $0.65 | $0.65 | 198,700 | — | — |
| 2022-05-13 | $0.64 | $0.64 | 462,700 | — | — |
| 2022-05-12 | $0.60 | $0.60 | 758,800 | — | — |
| 2022-05-11 | $0.62 | $0.62 | 561,600 | — | — |
| 2022-05-10 | $0.63 | $0.63 | 665,700 | — | — |
| 2022-05-09 | $0.64 | $0.64 | 840,100 | — | — |
| 2022-05-06 | $0.70 | $0.70 | 330,600 | — | — |
| 2022-05-05 | $0.71 | $0.71 | 402,600 | — | — |
| 2022-05-04 | $0.72 | $0.72 | 326,300 | — | — |
| 2022-05-03 | $0.72 | $0.72 | 406,800 | — | — |
| 2022-05-02 | $0.70 | $0.70 | 509,200 | — | — |
| 2022-04-29 | $0.72 | $0.72 | 308,700 | — | — |
| 2022-04-28 | $0.73 | $0.73 | 386,900 | — | — |
| 2022-04-27 | $0.72 | $0.72 | 730,900 | — | — |
| 2022-04-26 | $0.72 | $0.72 | 462,500 | — | — |
| 2022-04-25 | $0.75 | $0.75 | 805,400 | — | — |
| 2022-04-22 | $0.79 | $0.79 | 863,700 | — | — |
| 2022-04-21 | $0.84 | $0.84 | 820,600 | — | — |
| 2022-04-20 | $0.89 | $0.89 | 818,900 | — | — |
| 2022-04-19 | $0.92 | $0.92 | 552,600 | — | — |
| 2022-04-18 | $0.95 | $0.95 | 510,500 | — | — |
| 2022-04-14 | $0.96 | $0.96 | 567,700 | — | — |
| 2022-04-13 | $0.96 | $0.96 | 473,500 | — | — |
| 2022-04-12 | $0.97 | $0.97 | 701,400 | — | — |
| 2022-04-11 | $0.93 | $0.93 | 576,900 | — | — |
| 2022-04-08 | $0.92 | $0.92 | 511,900 | — | — |
| 2022-04-07 | $0.91 | $0.91 | 445,400 | — | — |
| 2022-04-06 | $0.89 | $0.89 | 264,900 | — | — |
| 2022-04-05 | $0.91 | $0.91 | 472,100 | — | — |
| 2022-04-04 | $0.93 | $0.93 | 435,200 | — | — |
| 2022-04-01 | $0.94 | $0.94 | 195,300 | — | — |
| 2022-03-31 | $0.94 | $0.94 | 235,200 | — | — |
| 2022-03-30 | $0.93 | $0.93 | 366,900 | — | — |
| 2022-03-29 | $0.92 | $0.92 | 708,400 | — | — |
| 2022-03-28 | $0.92 | $0.92 | 416,100 | — | — |
| 2022-03-25 | $0.95 | $0.95 | 405,600 | — | — |
| 2022-03-24 | $0.97 | $0.97 | 539,400 | — | — |
| 2022-03-23 | $0.97 | $0.97 | 315,500 | — | — |
| 2022-03-22 | $0.95 | $0.95 | 442,200 | — | — |
| 2022-03-21 | $0.98 | $0.98 | 562,000 | — | — |
| 2022-03-18 | $0.97 | $0.97 | 407,900 | — | — |
| 2022-03-17 | $0.96 | $0.96 | 706,600 | — | — |
| 2022-03-16 | $0.92 | $0.92 | 667,100 | — | — |
| 2022-03-15 | $0.92 | $0.92 | 446,600 | — | — |
| 2022-03-14 | $0.90 | $0.90 | 827,200 | — | — |
| 2022-03-11 | $1.01 | $1.01 | 492,900 | — | — |
| 2022-03-10 | $1.04 | $1.04 | 859,600 | — | — |
| 2022-03-09 | $0.98 | $0.98 | 752,000 | — | — |
| 2022-03-08 | $1.00 | $1.00 | 1,866,600 | — | — |
| 2022-03-07 | $0.95 | $0.95 | 1,355,000 | — | — |
| 2022-03-04 | $0.89 | $0.89 | 817,600 | — | — |
| 2022-03-03 | $0.85 | $0.85 | 314,800 | — | — |
| 2022-03-02 | $0.85 | $0.85 | 376,100 | — | — |
| 2022-03-01 | $0.87 | $0.87 | 935,100 | — | — |
| 2022-02-28 | $0.80 | $0.80 | 619,100 | — | — |
| 2022-02-25 | $0.81 | $0.81 | 347,000 | — | — |
| 2022-02-24 | $0.80 | $0.80 | 842,000 | — | — |
| 2022-02-23 | $0.80 | $0.80 | 364,600 | — | — |
| 2022-02-22 | $0.79 | $0.79 | 309,900 | — | — |
| 2022-02-18 | $0.79 | $0.79 | 342,600 | — | — |
| 2022-02-17 | $0.83 | $0.83 | 547,600 | — | — |
| 2022-02-16 | $0.81 | $0.81 | 309,600 | — | — |
| 2022-02-15 | $0.79 | $0.79 | 287,500 | — | — |
| 2022-02-14 | $0.80 | $0.80 | 594,200 | — | — |
| 2022-02-11 | $0.77 | $0.77 | 585,700 | — | — |
| 2022-02-10 | $0.73 | $0.73 | 324,800 | — | — |
| 2022-02-09 | $0.74 | $0.74 | 366,800 | — | — |
| 2022-02-08 | $0.74 | $0.74 | 163,100 | — | — |
| 2022-02-07 | $0.74 | $0.74 | 410,100 | — | — |
| 2022-02-04 | $0.71 | $0.71 | 314,900 | — | — |
| 2022-02-03 | $0.70 | $0.70 | 555,300 | — | — |
| 2022-02-02 | $0.73 | $0.73 | 378,600 | — | — |
| 2022-02-01 | $0.75 | $0.75 | 287,700 | — | — |
| 2022-01-31 | $0.74 | $0.74 | 432,300 | — | — |
| 2022-01-28 | $0.73 | $0.73 | 825,700 | — | — |
| 2022-01-27 | $0.74 | $0.74 | 846,400 | — | — |
| 2022-01-26 | $0.77 | $0.77 | 538,900 | — | — |
| 2022-01-25 | $0.81 | $0.81 | 321,300 | — | — |
| 2022-01-24 | $0.80 | $0.80 | 683,900 | — | — |
| 2022-01-21 | $0.82 | $0.82 | 638,800 | — | — |
| 2022-01-20 | $0.88 | $0.88 | 768,400 | — | — |
| 2022-01-19 | $0.90 | $0.90 | 1,537,000 | — | — |
| 2022-01-18 | $0.81 | $0.81 | 598,700 | — | — |
| 2022-01-14 | $0.79 | $0.79 | 441,100 | — | — |
| 2022-01-13 | $0.78 | $0.78 | 410,800 | — | — |
| 2022-01-12 | $0.81 | $0.81 | 400,500 | — | — |
| 2022-01-11 | $0.79 | $0.79 | 459,800 | — | — |
| 2022-01-10 | $0.77 | $0.77 | 424,000 | — | — |
| 2022-01-07 | $0.79 | $0.79 | 273,300 | — | — |
| 2022-01-06 | $0.78 | $0.78 | 605,000 | — | — |
| 2022-01-05 | $0.81 | $0.81 | 360,100 | — | — |
| 2022-01-04 | $0.84 | $0.84 | 245,800 | — | — |
| 2022-01-03 | $0.84 | $0.84 | 266,400 | — | — |