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
- 2007-06-29 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 | $1.05 | $1.05 | 175,900 | — | — |
| 2022-12-29 | $1.09 | $1.09 | 1,083,600 | — | — |
| 2022-12-28 | $0.99 | $0.99 | 27,000 | — | — |
| 2022-12-27 | $0.99 | $0.99 | 104,900 | — | — |
| 2022-12-23 | $1.03 | $1.03 | 69,200 | — | — |
| 2022-12-22 | $1.11 | $1.11 | 65,500 | — | — |
| 2022-12-21 | $1.13 | $1.13 | 301,400 | — | — |
| 2022-12-20 | $1.31 | $1.31 | 107,000 | — | — |
| 2022-12-19 | $1.36 | $1.36 | 75,100 | — | — |
| 2022-12-16 | $1.36 | $1.36 | 49,600 | — | — |
| 2022-12-15 | $1.38 | $1.38 | 6,500 | — | — |
| 2022-12-14 | $1.39 | $1.39 | 21,500 | — | — |
| 2022-12-13 | $1.37 | $1.37 | 24,200 | — | — |
| 2022-12-12 | $1.39 | $1.39 | 43,200 | — | — |
| 2022-12-09 | $1.42 | $1.42 | 67,300 | — | — |
| 2022-12-08 | $1.40 | $1.40 | 58,200 | — | — |
| 2022-12-07 | $1.40 | $1.40 | 46,100 | — | — |
| 2022-12-06 | $1.36 | $1.36 | 13,000 | — | — |
| 2022-12-05 | $1.37 | $1.37 | 24,400 | — | — |
| 2022-12-02 | $1.36 | $1.36 | 13,000 | — | — |
| 2022-12-01 | $1.39 | $1.39 | 45,900 | — | — |
| 2022-11-30 | $1.39 | $1.39 | 24,400 | — | — |
| 2022-11-29 | $1.37 | $1.37 | 22,800 | — | — |
| 2022-11-28 | $1.35 | $1.35 | 12,400 | — | — |
| 2022-11-25 | $1.38 | $1.38 | 12,300 | — | — |
| 2022-11-23 | $1.34 | $1.34 | 31,200 | — | — |
| 2022-11-22 | $1.35 | $1.35 | 21,200 | — | — |
| 2022-11-21 | $1.35 | $1.35 | 14,400 | — | — |
| 2022-11-18 | $1.36 | $1.36 | 25,200 | — | — |
| 2022-11-17 | $1.34 | $1.34 | 18,300 | — | — |
| 2022-11-16 | $1.35 | $1.35 | 22,500 | — | — |
| 2022-11-15 | $1.33 | $1.33 | 33,100 | — | — |
| 2022-11-14 | $1.34 | $1.34 | 22,500 | — | — |
| 2022-11-11 | $1.32 | $1.32 | 30,800 | — | — |
| 2022-11-10 | $1.28 | $1.28 | 13,100 | — | — |
| 2022-11-09 | $1.29 | $1.29 | 101,700 | — | — |
| 2022-11-08 | $1.35 | $1.35 | 11,500 | — | — |
| 2022-11-07 | $1.35 | $1.35 | 18,600 | — | — |
| 2022-11-04 | $1.34 | $1.34 | 89,100 | — | — |
| 2022-11-03 | $1.35 | $1.35 | 23,700 | — | — |
| 2022-11-02 | $1.39 | $1.39 | 12,900 | — | — |
| 2022-11-01 | $1.38 | $1.38 | 49,000 | — | — |
| 2022-10-31 | $1.42 | $1.42 | 32,400 | — | — |
| 2022-10-28 | $1.41 | $1.41 | 21,500 | — | — |
| 2022-10-27 | $1.40 | $1.40 | 36,300 | — | — |
| 2022-10-26 | $1.39 | $1.39 | 99,000 | — | — |
| 2022-10-25 | $1.28 | $1.28 | 116,900 | — | — |
| 2022-10-24 | $1.19 | $1.19 | 41,000 | — | — |
| 2022-10-21 | $1.17 | $1.17 | 77,500 | — | — |
| 2022-10-20 | $1.19 | $1.19 | 93,400 | — | — |
| 2022-10-19 | $1.19 | $1.19 | 146,100 | — | — |
| 2022-10-18 | $1.23 | $1.23 | 160,200 | — | — |
| 2022-10-17 | $1.25 | $1.25 | 92,300 | — | — |
| 2022-10-14 | $1.27 | $1.27 | 73,800 | — | — |
| 2022-10-13 | $1.36 | $1.36 | 54,100 | — | — |
| 2022-10-12 | $1.30 | $1.30 | 62,000 | — | — |
| 2022-10-11 | $1.31 | $1.31 | 37,600 | — | — |
| 2022-10-10 | $1.34 | $1.34 | 20,700 | — | — |
| 2022-10-07 | $1.31 | $1.31 | 79,400 | — | — |
| 2022-10-06 | $1.34 | $1.34 | 73,900 | — | — |
| 2022-10-05 | $1.36 | $1.36 | 164,300 | — | — |
| 2022-10-04 | $1.39 | $1.39 | 95,100 | — | — |
| 2022-10-03 | $1.34 | $1.34 | 82,200 | — | — |
| 2022-09-30 | $1.31 | $1.31 | 40,700 | — | — |
| 2022-09-29 | $1.31 | $1.31 | 88,100 | — | — |
| 2022-09-28 | $1.33 | $1.33 | 64,700 | — | — |
| 2022-09-27 | $1.30 | $1.30 | 100,200 | — | — |
| 2022-09-26 | $1.34 | $1.34 | 63,900 | — | — |
| 2022-09-23 | $1.36 | $1.36 | 134,800 | — | — |
| 2022-09-22 | $1.45 | $1.45 | 110,700 | — | — |
| 2022-09-21 | $1.53 | $1.53 | 70,100 | — | — |
| 2022-09-20 | $1.56 | $1.56 | 72,300 | — | — |
| 2022-09-19 | $1.66 | $1.66 | 85,600 | — | — |
| 2022-09-16 | $1.65 | $1.65 | 166,400 | — | — |
| 2022-09-15 | $1.64 | $1.64 | 433,700 | — | — |
| 2022-09-14 | $1.59 | $1.59 | 113,300 | — | — |
| 2022-09-13 | $1.52 | $1.52 | 58,400 | — | — |
| 2022-09-12 | $1.57 | $1.57 | 102,600 | — | — |
| 2022-09-09 | $1.51 | $1.51 | 124,500 | — | — |
| 2022-09-08 | $1.44 | $1.44 | 65,000 | — | — |
| 2022-09-07 | $1.40 | $1.40 | 123,200 | — | — |
| 2022-09-06 | $1.37 | $1.37 | 146,200 | — | — |
| 2022-09-02 | $1.39 | $1.39 | 55,500 | — | — |
| 2022-09-01 | $1.42 | $1.42 | 115,700 | — | — |
| 2022-08-31 | $1.49 | $1.49 | 40,600 | — | — |
| 2022-08-30 | $1.48 | $1.48 | 140,200 | — | — |
| 2022-08-29 | $1.60 | $1.60 | 111,100 | — | — |
| 2022-08-26 | $1.55 | $1.55 | 188,800 | — | — |
| 2022-08-25 | $1.61 | $1.61 | 197,300 | — | — |
| 2022-08-24 | $1.52 | $1.52 | 121,100 | — | — |
| 2022-08-23 | $1.50 | $1.50 | 248,300 | — | — |
| 2022-08-22 | $1.41 | $1.41 | 169,500 | — | — |
| 2022-08-19 | $1.40 | $1.40 | 213,200 | — | — |
| 2022-08-18 | $1.38 | $1.38 | 210,600 | — | — |
| 2022-08-17 | $1.41 | $1.41 | 145,600 | — | — |
| 2022-08-16 | $1.41 | $1.41 | 602,200 | — | — |
| 2022-08-15 | $1.29 | $1.29 | 156,300 | — | — |
| 2022-08-12 | $1.29 | $1.29 | 343,800 | — | — |
| 2022-08-11 | $1.40 | $1.40 | 340,400 | — | — |
| 2022-08-10 | $1.30 | $1.30 | 84,900 | — | — |
| 2022-08-09 | $1.25 | $1.25 | 98,900 | — | — |
| 2022-08-08 | $1.25 | $1.25 | 47,800 | — | — |
| 2022-08-05 | $1.20 | $1.20 | 65,300 | — | — |
| 2022-08-04 | $1.27 | $1.27 | 37,200 | — | — |
| 2022-08-03 | $1.28 | $1.28 | 107,400 | — | — |
| 2022-08-02 | $1.17 | $1.17 | 39,800 | — | — |
| 2022-08-01 | $1.15 | $1.15 | 93,200 | — | — |
| 2022-07-29 | $1.14 | $1.14 | 192,700 | — | — |
| 2022-07-28 | $1.25 | $1.25 | 80,300 | — | — |
| 2022-07-27 | $1.28 | $1.28 | 112,400 | — | — |
| 2022-07-26 | $1.36 | $1.36 | 34,200 | — | — |
| 2022-07-25 | $1.42 | $1.42 | 37,400 | — | — |
| 2022-07-22 | $1.42 | $1.42 | 36,600 | — | — |
| 2022-07-21 | $1.43 | $1.43 | 63,200 | — | — |
| 2022-07-20 | $1.39 | $1.39 | 24,600 | — | — |
| 2022-07-19 | $1.40 | $1.40 | 82,300 | — | — |
| 2022-07-18 | $1.33 | $1.33 | 25,100 | — | — |
| 2022-07-15 | $1.33 | $1.33 | 12,600 | — | — |
| 2022-07-14 | $1.26 | $1.26 | 20,900 | — | — |
| 2022-07-13 | $1.29 | $1.29 | 108,500 | — | — |
| 2022-07-12 | $1.25 | $1.25 | 61,000 | — | — |
| 2022-07-11 | $1.30 | $1.30 | 19,300 | — | — |
| 2022-07-08 | $1.32 | $1.32 | 123,700 | — | — |
| 2022-07-07 | $1.31 | $1.31 | 77,900 | — | — |
| 2022-07-06 | $1.32 | $1.32 | 107,700 | — | — |
| 2022-07-05 | $1.24 | $1.24 | 92,200 | — | — |
| 2022-07-01 | $1.18 | $1.18 | 47,400 | — | — |
| 2022-06-30 | $1.20 | $1.20 | 29,600 | — | — |
| 2022-06-29 | $1.22 | $1.22 | 72,000 | — | — |
| 2022-06-28 | $1.24 | $1.24 | 57,800 | — | — |
| 2022-06-27 | $1.25 | $1.25 | 163,600 | — | — |
| 2022-06-24 | $1.30 | $1.30 | 68,800 | — | — |
| 2022-06-23 | $1.24 | $1.24 | 39,400 | — | — |
| 2022-06-22 | $1.24 | $1.24 | 89,000 | — | — |
| 2022-06-21 | $1.22 | $1.22 | 31,000 | — | — |
| 2022-06-17 | $1.18 | $1.18 | 18,500 | — | — |
| 2022-06-16 | $1.15 | $1.15 | 91,000 | — | — |
| 2022-06-15 | $1.18 | $1.18 | 95,000 | — | — |
| 2022-06-14 | $1.18 | $1.18 | 114,300 | — | — |
| 2022-06-13 | $1.10 | $1.10 | 111,600 | — | — |
| 2022-06-10 | $1.27 | $1.27 | 75,300 | — | — |
| 2022-06-09 | $1.28 | $1.28 | 58,500 | — | — |
| 2022-06-08 | $1.30 | $1.30 | 52,200 | — | — |
| 2022-06-07 | $1.29 | $1.29 | 42,100 | — | — |
| 2022-06-06 | $1.34 | $1.34 | 104,000 | — | — |
| 2022-06-03 | $1.28 | $1.28 | 69,900 | — | — |
| 2022-06-02 | $1.30 | $1.30 | 105,300 | — | — |
| 2022-06-01 | $1.27 | $1.27 | 16,400 | — | — |
| 2022-05-31 | $1.27 | $1.27 | 45,600 | — | — |
| 2022-05-27 | $1.30 | $1.30 | 89,100 | — | — |
| 2022-05-26 | $1.29 | $1.29 | 57,400 | — | — |
| 2022-05-25 | $1.31 | $1.31 | 48,500 | — | — |
| 2022-05-24 | $1.23 | $1.23 | 76,400 | — | — |
| 2022-05-23 | $1.26 | $1.26 | 80,700 | — | — |
| 2022-05-20 | $1.19 | $1.19 | 36,100 | — | — |
| 2022-05-19 | $1.22 | $1.22 | 17,700 | — | — |
| 2022-05-18 | $1.17 | $1.17 | 108,200 | — | — |
| 2022-05-17 | $1.31 | $1.31 | 30,300 | — | — |
| 2022-05-16 | $1.31 | $1.31 | 33,200 | — | — |
| 2022-05-13 | $1.29 | $1.29 | 82,700 | — | — |
| 2022-05-12 | $1.24 | $1.24 | 204,900 | — | — |
| 2022-05-11 | $1.16 | $1.16 | 154,300 | — | — |
| 2022-05-10 | $1.22 | $1.22 | 82,700 | — | — |
| 2022-05-09 | $1.28 | $1.28 | 83,900 | — | — |
| 2022-05-06 | $1.36 | $1.36 | 91,700 | — | — |
| 2022-05-05 | $1.36 | $1.36 | 74,700 | — | — |
| 2022-05-04 | $1.48 | $1.48 | 37,800 | — | — |
| 2022-05-03 | $1.48 | $1.48 | 32,000 | — | — |
| 2022-05-02 | $1.48 | $1.48 | 35,800 | — | — |
| 2022-04-29 | $1.49 | $1.49 | 101,200 | — | — |
| 2022-04-28 | $1.53 | $1.53 | 46,200 | — | — |
| 2022-04-27 | $1.53 | $1.53 | 91,600 | — | — |
| 2022-04-26 | $1.61 | $1.61 | 91,600 | — | — |
| 2022-04-25 | $1.66 | $1.66 | 33,600 | — | — |
| 2022-04-22 | $1.68 | $1.68 | 32,800 | — | — |
| 2022-04-21 | $1.69 | $1.69 | 63,600 | — | — |
| 2022-04-20 | $1.76 | $1.76 | 82,700 | — | — |
| 2022-04-19 | $1.74 | $1.74 | 36,500 | — | — |
| 2022-04-18 | $1.73 | $1.73 | 63,400 | — | — |
| 2022-04-14 | $1.85 | $1.85 | 21,700 | — | — |
| 2022-04-13 | $1.87 | $1.87 | 105,000 | — | — |
| 2022-04-12 | $1.78 | $1.78 | 71,200 | — | — |
| 2022-04-11 | $1.81 | $1.81 | 29,900 | — | — |
| 2022-04-08 | $1.80 | $1.80 | 107,500 | — | — |
| 2022-04-07 | $1.78 | $1.78 | 57,000 | — | — |
| 2022-04-06 | $1.80 | $1.80 | 93,600 | — | — |
| 2022-04-05 | $1.87 | $1.87 | 103,800 | — | — |
| 2022-04-04 | $1.91 | $1.91 | 287,400 | — | — |
| 2022-04-01 | $1.86 | $1.86 | 119,000 | — | — |
| 2022-03-31 | $1.91 | $1.91 | 49,000 | — | — |
| 2022-03-30 | $1.96 | $1.96 | 122,600 | — | — |
| 2022-03-29 | $2.10 | $2.10 | 348,800 | — | — |
| 2022-03-28 | $2.10 | $2.10 | 798,500 | — | — |
| 2022-03-25 | $2.00 | $2.00 | 101,300 | — | — |
| 2022-03-24 | $1.90 | $1.90 | 93,200 | — | — |
| 2022-03-23 | $1.89 | $1.89 | 93,900 | — | — |
| 2022-03-22 | $1.90 | $1.90 | 234,600 | — | — |
| 2022-03-21 | $1.84 | $1.84 | 163,600 | — | — |
| 2022-03-18 | $1.83 | $1.83 | 316,300 | — | — |
| 2022-03-17 | $1.76 | $1.76 | 298,300 | — | — |
| 2022-03-16 | $1.79 | $1.79 | 112,300 | — | — |
| 2022-03-15 | $1.75 | $1.75 | 115,700 | — | — |
| 2022-03-14 | $1.76 | $1.76 | 138,100 | — | — |
| 2022-03-11 | $1.83 | $1.83 | 35,900 | — | — |
| 2022-03-10 | $1.90 | $1.90 | 40,200 | — | — |
| 2022-03-09 | $1.92 | $1.92 | 68,300 | — | — |
| 2022-03-08 | $1.82 | $1.82 | 116,600 | — | — |
| 2022-03-07 | $1.67 | $1.67 | 60,300 | — | — |
| 2022-03-04 | $1.80 | $1.80 | 66,200 | — | — |
| 2022-03-03 | $1.88 | $1.88 | 27,000 | — | — |
| 2022-03-02 | $1.88 | $1.88 | 40,100 | — | — |
| 2022-03-01 | $1.84 | $1.84 | 38,700 | — | — |
| 2022-02-28 | $1.86 | $1.86 | 54,100 | — | — |
| 2022-02-25 | $1.85 | $1.85 | 85,400 | — | — |
| 2022-02-24 | $1.79 | $1.79 | 202,200 | — | — |
| 2022-02-23 | $1.71 | $1.71 | 33,600 | — | — |
| 2022-02-22 | $1.79 | $1.79 | 110,900 | — | — |
| 2022-02-18 | $1.84 | $1.84 | 90,400 | — | — |
| 2022-02-17 | $1.94 | $1.94 | 184,700 | — | — |
| 2022-02-16 | $2.02 | $2.02 | 100,800 | — | — |
| 2022-02-15 | $2.02 | $2.02 | 50,700 | — | — |
| 2022-02-14 | $1.99 | $1.99 | 63,000 | — | — |
| 2022-02-11 | $2.07 | $2.07 | 125,200 | — | — |
| 2022-02-10 | $2.05 | $2.05 | 211,100 | — | — |
| 2022-02-09 | $2.11 | $2.11 | 120,900 | — | — |
| 2022-02-08 | $2.01 | $2.01 | 34,300 | — | — |
| 2022-02-07 | $1.97 | $1.97 | 26,100 | — | — |
| 2022-02-04 | $1.98 | $1.98 | 20,500 | — | — |
| 2022-02-03 | $1.89 | $1.89 | 68,900 | — | — |
| 2022-02-02 | $2.05 | $2.05 | 32,300 | — | — |
| 2022-02-01 | $2.04 | $2.04 | 68,600 | — | — |
| 2022-01-31 | $1.98 | $1.98 | 90,900 | — | — |
| 2022-01-28 | $1.75 | $1.75 | 75,600 | — | — |
| 2022-01-27 | $1.68 | $1.68 | 64,600 | — | — |
| 2022-01-26 | $1.78 | $1.78 | 56,300 | — | — |
| 2022-01-25 | $1.80 | $1.80 | 34,900 | — | — |
| 2022-01-24 | $1.77 | $1.77 | 205,700 | — | — |
| 2022-01-21 | $1.80 | $1.80 | 139,200 | — | — |
| 2022-01-20 | $1.94 | $1.94 | 61,000 | — | — |
| 2022-01-19 | $1.94 | $1.94 | 112,900 | — | — |
| 2022-01-18 | $1.94 | $1.94 | 136,000 | — | — |
| 2022-01-14 | $2.08 | $2.08 | 112,500 | — | — |
| 2022-01-13 | $2.11 | $2.11 | 104,300 | — | — |
| 2022-01-12 | $2.19 | $2.19 | 109,400 | — | — |
| 2022-01-11 | $2.19 | $2.19 | 228,600 | — | — |
| 2022-01-10 | $2.09 | $2.09 | 107,500 | — | — |
| 2022-01-07 | $2.14 | $2.14 | 595,400 | — | — |
| 2022-01-06 | $2.13 | $2.13 | 321,400 | — | — |
| 2022-01-05 | $2.12 | $2.12 | 202,700 | — | — |
| 2022-01-04 | $2.33 | $2.33 | 220,100 | — | — |
| 2022-01-03 | $2.37 | $2.37 | 124,400 | — | — |