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
- 2005-02-14 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 | $0.99 | $0.99 | 230,800 | — | — |
| 2022-12-29 | $0.98 | $0.98 | 206,000 | — | — |
| 2022-12-28 | $0.98 | $0.98 | 204,500 | — | — |
| 2022-12-27 | $0.98 | $0.98 | 381,000 | — | — |
| 2022-12-23 | $0.98 | $0.98 | 187,300 | — | — |
| 2022-12-22 | $1.01 | $1.01 | 192,300 | — | — |
| 2022-12-21 | $1.00 | $1.00 | 271,800 | — | — |
| 2022-12-20 | $1.00 | $1.00 | 302,100 | — | — |
| 2022-12-19 | $1.10 | $1.10 | 225,900 | — | — |
| 2022-12-16 | $1.18 | $1.18 | 310,300 | — | — |
| 2022-12-15 | $1.17 | $1.17 | 92,900 | — | — |
| 2022-12-14 | $1.16 | $1.16 | 164,800 | — | — |
| 2022-12-13 | $1.22 | $1.22 | 219,400 | — | — |
| 2022-12-12 | $1.20 | $1.20 | 147,400 | — | — |
| 2022-12-09 | $1.21 | $1.21 | 91,200 | — | — |
| 2022-12-08 | $1.19 | $1.19 | 84,100 | — | — |
| 2022-12-07 | $1.19 | $1.19 | 57,100 | — | — |
| 2022-12-06 | $1.18 | $1.18 | 69,200 | — | — |
| 2022-12-05 | $1.22 | $1.22 | 173,000 | — | — |
| 2022-12-02 | $1.23 | $1.23 | 197,400 | — | — |
| 2022-12-01 | $1.18 | $1.18 | 139,200 | — | — |
| 2022-11-30 | $1.17 | $1.17 | 224,600 | — | — |
| 2022-11-29 | $1.14 | $1.14 | 106,400 | — | — |
| 2022-11-28 | $1.15 | $1.15 | 143,600 | — | — |
| 2022-11-25 | $1.17 | $1.17 | 38,800 | — | — |
| 2022-11-23 | $1.17 | $1.17 | 91,600 | — | — |
| 2022-11-22 | $1.18 | $1.18 | 181,500 | — | — |
| 2022-11-21 | $1.16 | $1.16 | 146,000 | — | — |
| 2022-11-18 | $1.24 | $1.24 | 115,200 | — | — |
| 2022-11-17 | $1.21 | $1.21 | 225,100 | — | — |
| 2022-11-16 | $1.28 | $1.28 | 137,700 | — | — |
| 2022-11-15 | $1.24 | $1.24 | 456,400 | — | — |
| 2022-11-14 | $1.31 | $1.31 | 372,800 | — | — |
| 2022-11-11 | $1.28 | $1.28 | 449,700 | — | — |
| 2022-11-10 | $1.17 | $1.17 | 213,700 | — | — |
| 2022-11-09 | $1.16 | $1.16 | 126,500 | — | — |
| 2022-11-08 | $1.19 | $1.19 | 139,200 | — | — |
| 2022-11-07 | $1.20 | $1.20 | 169,800 | — | — |
| 2022-11-04 | $1.15 | $1.15 | 380,200 | — | — |
| 2022-11-03 | $1.13 | $1.13 | 79,600 | — | — |
| 2022-11-02 | $1.12 | $1.12 | 209,100 | — | — |
| 2022-11-01 | $1.16 | $1.16 | 81,900 | — | — |
| 2022-10-31 | $1.19 | $1.19 | 228,500 | — | — |
| 2022-10-28 | $1.16 | $1.16 | 111,900 | — | — |
| 2022-10-27 | $1.16 | $1.16 | 556,400 | — | — |
| 2022-10-26 | $1.18 | $1.18 | 316,900 | — | — |
| 2022-10-25 | $1.19 | $1.19 | 105,900 | — | — |
| 2022-10-24 | $1.20 | $1.20 | 436,400 | — | — |
| 2022-10-21 | $1.19 | $1.19 | 124,500 | — | — |
| 2022-10-20 | $1.14 | $1.14 | 101,800 | — | — |
| 2022-10-19 | $1.15 | $1.15 | 121,400 | — | — |
| 2022-10-18 | $1.17 | $1.17 | 143,500 | — | — |
| 2022-10-17 | $1.17 | $1.17 | 140,000 | — | — |
| 2022-10-14 | $1.16 | $1.16 | 109,200 | — | — |
| 2022-10-13 | $1.14 | $1.14 | 131,800 | — | — |
| 2022-10-12 | $1.16 | $1.16 | 135,200 | — | — |
| 2022-10-11 | $1.15 | $1.15 | 408,600 | — | — |
| 2022-10-10 | $1.12 | $1.12 | 125,700 | — | — |
| 2022-10-07 | $1.18 | $1.18 | 153,700 | — | — |
| 2022-10-06 | $1.20 | $1.20 | 42,300 | — | — |
| 2022-10-05 | $1.21 | $1.21 | 111,400 | — | — |
| 2022-10-04 | $1.23 | $1.23 | 159,300 | — | — |
| 2022-10-03 | $1.18 | $1.18 | 146,500 | — | — |
| 2022-09-30 | $1.15 | $1.15 | 110,400 | — | — |
| 2022-09-29 | $1.14 | $1.14 | 241,700 | — | — |
| 2022-09-28 | $1.21 | $1.21 | 173,200 | — | — |
| 2022-09-27 | $1.25 | $1.25 | 173,400 | — | — |
| 2022-09-26 | $1.19 | $1.19 | 146,000 | — | — |
| 2022-09-23 | $1.22 | $1.22 | 282,300 | — | — |
| 2022-09-22 | $1.23 | $1.23 | 562,000 | — | — |
| 2022-09-21 | $1.33 | $1.33 | 234,500 | — | — |
| 2022-09-20 | $1.31 | $1.31 | 109,600 | — | — |
| 2022-09-19 | $1.33 | $1.33 | 107,200 | — | — |
| 2022-09-16 | $1.35 | $1.35 | 313,100 | — | — |
| 2022-09-15 | $1.38 | $1.38 | 162,100 | — | — |
| 2022-09-14 | $1.38 | $1.38 | 166,400 | — | — |
| 2022-09-13 | $1.36 | $1.36 | 229,000 | — | — |
| 2022-09-12 | $1.39 | $1.39 | 183,600 | — | — |
| 2022-09-09 | $1.35 | $1.35 | 405,500 | — | — |
| 2022-09-08 | $1.36 | $1.36 | 276,700 | — | — |
| 2022-09-07 | $1.25 | $1.25 | 138,300 | — | — |
| 2022-09-06 | $1.25 | $1.25 | 218,400 | — | — |
| 2022-09-02 | $1.26 | $1.26 | 208,800 | — | — |
| 2022-09-01 | $1.31 | $1.31 | 297,800 | — | — |
| 2022-08-31 | $1.39 | $1.39 | 151,800 | — | — |
| 2022-08-30 | $1.40 | $1.40 | 218,200 | — | — |
| 2022-08-29 | $1.43 | $1.43 | 145,600 | — | — |
| 2022-08-26 | $1.42 | $1.42 | 278,000 | — | — |
| 2022-08-25 | $1.47 | $1.47 | 378,100 | — | — |
| 2022-08-24 | $1.47 | $1.47 | 296,600 | — | — |
| 2022-08-23 | $1.40 | $1.40 | 377,300 | — | — |
| 2022-08-22 | $1.32 | $1.32 | 481,600 | — | — |
| 2022-08-19 | $1.32 | $1.32 | 626,000 | — | — |
| 2022-08-18 | $1.44 | $1.44 | 369,000 | — | — |
| 2022-08-17 | $1.44 | $1.44 | 518,900 | — | — |
| 2022-08-16 | $1.50 | $1.50 | 814,400 | — | — |
| 2022-08-15 | $1.54 | $1.54 | 2,104,000 | — | — |
| 2022-08-12 | $1.57 | $1.57 | 1,158,300 | — | — |
| 2022-08-11 | $1.39 | $1.39 | 486,900 | — | — |
| 2022-08-10 | $1.36 | $1.36 | 534,800 | — | — |
| 2022-08-09 | $1.24 | $1.24 | 370,800 | — | — |
| 2022-08-08 | $1.30 | $1.30 | 436,100 | — | — |
| 2022-08-05 | $1.25 | $1.25 | 230,500 | — | — |
| 2022-08-04 | $1.25 | $1.25 | 260,100 | — | — |
| 2022-08-03 | $1.21 | $1.21 | 286,000 | — | — |
| 2022-08-02 | $1.20 | $1.20 | 217,500 | — | — |
| 2022-08-01 | $1.19 | $1.19 | 267,100 | — | — |
| 2022-07-29 | $1.22 | $1.22 | 254,100 | — | — |
| 2022-07-28 | $1.27 | $1.27 | 349,100 | — | — |
| 2022-07-27 | $1.19 | $1.19 | 175,800 | — | — |
| 2022-07-26 | $1.15 | $1.15 | 318,200 | — | — |
| 2022-07-25 | $1.18 | $1.18 | 171,200 | — | — |
| 2022-07-22 | $1.16 | $1.16 | 267,800 | — | — |
| 2022-07-21 | $1.26 | $1.26 | 296,400 | — | — |
| 2022-07-20 | $1.27 | $1.27 | 399,300 | — | — |
| 2022-07-19 | $1.22 | $1.22 | 253,900 | — | — |
| 2022-07-18 | $1.15 | $1.15 | 187,100 | — | — |
| 2022-07-15 | $1.14 | $1.14 | 195,800 | — | — |
| 2022-07-14 | $1.15 | $1.15 | 237,600 | — | — |
| 2022-07-13 | $1.18 | $1.18 | 273,000 | — | — |
| 2022-07-12 | $1.18 | $1.18 | 399,500 | — | — |
| 2022-07-11 | $1.23 | $1.23 | 418,900 | — | — |
| 2022-07-08 | $1.19 | $1.19 | 245,800 | — | — |
| 2022-07-07 | $1.14 | $1.14 | 230,300 | — | — |
| 2022-07-06 | $1.11 | $1.11 | 122,700 | — | — |
| 2022-07-05 | $1.12 | $1.12 | 402,500 | — | — |
| 2022-07-01 | $1.05 | $1.05 | 325,700 | — | — |
| 2022-06-30 | $1.07 | $1.07 | 261,700 | — | — |
| 2022-06-29 | $1.11 | $1.11 | 258,200 | — | — |
| 2022-06-28 | $1.13 | $1.13 | 656,500 | — | — |
| 2022-06-27 | $1.25 | $1.25 | 188,300 | — | — |
| 2022-06-24 | $1.22 | $1.22 | 254,400 | — | — |
| 2022-06-23 | $1.21 | $1.21 | 285,200 | — | — |
| 2022-06-22 | $1.16 | $1.16 | 154,800 | — | — |
| 2022-06-21 | $1.15 | $1.15 | 529,600 | — | — |
| 2022-06-17 | $1.10 | $1.10 | 1,684,900 | — | — |
| 2022-06-16 | $1.05 | $1.05 | 669,700 | — | — |
| 2022-06-15 | $1.13 | $1.13 | 533,100 | — | — |
| 2022-06-14 | $1.14 | $1.14 | 266,600 | — | — |
| 2022-06-13 | $1.19 | $1.19 | 648,600 | — | — |
| 2022-06-10 | $1.24 | $1.24 | 448,900 | — | — |
| 2022-06-09 | $1.31 | $1.31 | 424,900 | — | — |
| 2022-06-08 | $1.38 | $1.38 | 786,500 | — | — |
| 2022-06-07 | $1.28 | $1.28 | 401,600 | — | — |
| 2022-06-06 | $1.29 | $1.29 | 686,700 | — | — |
| 2022-06-03 | $1.30 | $1.30 | 699,500 | — | — |
| 2022-06-02 | $1.25 | $1.25 | 1,085,800 | — | — |
| 2022-06-01 | $1.16 | $1.16 | 465,500 | — | — |
| 2022-05-31 | $1.14 | $1.14 | 789,600 | — | — |
| 2022-05-27 | $1.13 | $1.13 | 652,600 | — | — |
| 2022-05-26 | $1.08 | $1.08 | 632,200 | — | — |
| 2022-05-25 | $1.09 | $1.09 | 408,200 | — | — |
| 2022-05-24 | $0.99 | $0.99 | 634,300 | — | — |
| 2022-05-23 | $1.05 | $1.05 | 931,100 | — | — |
| 2022-05-20 | $1.05 | $1.05 | 1,480,400 | — | — |
| 2022-05-19 | $1.16 | $1.16 | 10,938,300 | — | — |
| 2022-05-18 | $1.07 | $1.07 | 640,700 | — | — |
| 2022-05-17 | $1.05 | $1.05 | 772,200 | — | — |
| 2022-05-16 | $0.96 | $0.96 | 1,377,000 | — | — |
| 2022-05-13 | $1.11 | $1.11 | 2,712,400 | — | — |
| 2022-05-12 | $0.96 | $0.96 | 1,327,800 | — | — |
| 2022-05-11 | $1.01 | $1.01 | 990,700 | — | — |
| 2022-05-10 | $1.06 | $1.06 | 925,900 | — | — |
| 2022-05-09 | $1.00 | $1.00 | 863,700 | — | — |
| 2022-05-06 | $1.08 | $1.08 | 834,800 | — | — |
| 2022-05-05 | $1.11 | $1.11 | 328,600 | — | — |
| 2022-05-04 | $1.18 | $1.18 | 423,500 | — | — |
| 2022-05-03 | $1.15 | $1.15 | 267,300 | — | — |
| 2022-05-02 | $1.14 | $1.14 | 310,200 | — | — |
| 2022-04-29 | $1.11 | $1.11 | 489,800 | — | — |
| 2022-04-28 | $1.14 | $1.14 | 529,900 | — | — |
| 2022-04-27 | $1.11 | $1.11 | 462,600 | — | — |
| 2022-04-26 | $1.14 | $1.14 | 418,300 | — | — |
| 2022-04-25 | $1.20 | $1.20 | 463,100 | — | — |
| 2022-04-22 | $1.17 | $1.17 | 592,600 | — | — |
| 2022-04-21 | $1.21 | $1.21 | 2,378,700 | — | — |
| 2022-04-20 | $1.24 | $1.24 | 369,400 | — | — |
| 2022-04-19 | $1.25 | $1.25 | 346,400 | — | — |
| 2022-04-18 | $1.22 | $1.22 | 519,100 | — | — |
| 2022-04-14 | $1.22 | $1.22 | 1,937,900 | — | — |
| 2022-04-13 | $1.21 | $1.21 | 586,200 | — | — |
| 2022-04-12 | $1.21 | $1.21 | 739,600 | — | — |
| 2022-04-11 | $1.15 | $1.15 | 374,000 | — | — |
| 2022-04-08 | $1.19 | $1.19 | 522,200 | — | — |
| 2022-04-07 | $1.17 | $1.17 | 681,700 | — | — |
| 2022-04-06 | $1.20 | $1.20 | 973,800 | — | — |
| 2022-04-05 | $1.28 | $1.28 | 1,058,000 | — | — |
| 2022-04-04 | $1.42 | $1.42 | 1,857,900 | — | — |
| 2022-04-01 | $1.24 | $1.24 | 762,800 | — | — |
| 2022-03-31 | $1.28 | $1.28 | 1,900,600 | — | — |
| 2022-03-30 | $1.28 | $1.28 | 1,380,100 | — | — |
| 2022-03-29 | $1.24 | $1.24 | 641,900 | — | — |
| 2022-03-28 | $1.18 | $1.18 | 919,000 | — | — |
| 2022-03-25 | $1.17 | $1.17 | 671,200 | — | — |
| 2022-03-24 | $1.21 | $1.21 | 635,600 | — | — |
| 2022-03-23 | $1.23 | $1.23 | 755,400 | — | — |
| 2022-03-22 | $1.25 | $1.25 | 762,800 | — | — |
| 2022-03-21 | $1.19 | $1.19 | 873,600 | — | — |
| 2022-03-18 | $1.17 | $1.17 | 2,823,400 | — | — |
| 2022-03-17 | $1.22 | $1.22 | 1,786,200 | — | — |
| 2022-03-16 | $1.24 | $1.24 | 1,274,100 | — | — |
| 2022-03-15 | $1.07 | $1.07 | 524,000 | — | — |
| 2022-03-14 | $1.06 | $1.06 | 951,400 | — | — |
| 2022-03-11 | $1.19 | $1.19 | 777,600 | — | — |
| 2022-03-10 | $1.36 | $1.36 | 795,700 | — | — |
| 2022-03-09 | $1.39 | $1.39 | 2,040,600 | — | — |
| 2022-03-08 | $1.35 | $1.35 | 5,318,000 | — | — |
| 2022-03-07 | $1.24 | $1.24 | 1,504,600 | — | — |
| 2022-03-04 | $1.15 | $1.15 | 354,500 | — | — |
| 2022-03-03 | $1.23 | $1.23 | 258,800 | — | — |
| 2022-03-02 | $1.30 | $1.30 | 396,200 | — | — |
| 2022-03-01 | $1.27 | $1.27 | 390,000 | — | — |
| 2022-02-28 | $1.29 | $1.29 | 659,800 | — | — |
| 2022-02-25 | $1.26 | $1.26 | 372,300 | — | — |
| 2022-02-24 | $1.22 | $1.22 | 727,000 | — | — |
| 2022-02-23 | $1.15 | $1.15 | 531,000 | — | — |
| 2022-02-22 | $1.15 | $1.15 | 717,500 | — | — |
| 2022-02-18 | $1.25 | $1.25 | 521,800 | — | — |
| 2022-02-17 | $1.27 | $1.27 | 465,400 | — | — |
| 2022-02-16 | $1.36 | $1.36 | 589,000 | — | — |
| 2022-02-15 | $1.32 | $1.32 | 522,400 | — | — |
| 2022-02-14 | $1.20 | $1.20 | 751,700 | — | — |
| 2022-02-11 | $1.24 | $1.24 | 691,900 | — | — |
| 2022-02-10 | $1.30 | $1.30 | 1,086,800 | — | — |
| 2022-02-09 | $1.34 | $1.34 | 1,293,800 | — | — |
| 2022-02-08 | $1.21 | $1.21 | 693,900 | — | — |
| 2022-02-07 | $1.15 | $1.15 | 490,300 | — | — |
| 2022-02-04 | $1.16 | $1.16 | 345,700 | — | — |
| 2022-02-03 | $1.11 | $1.11 | 619,600 | — | — |
| 2022-02-02 | $1.15 | $1.15 | 626,600 | — | — |
| 2022-02-01 | $1.23 | $1.23 | 1,024,500 | — | — |
| 2022-01-31 | $1.20 | $1.20 | 737,700 | — | — |
| 2022-01-28 | $1.13 | $1.13 | 629,500 | — | — |
| 2022-01-27 | $1.09 | $1.09 | 703,600 | — | — |
| 2022-01-26 | $1.15 | $1.15 | 1,042,000 | — | — |
| 2022-01-25 | $1.17 | $1.17 | 711,400 | — | — |
| 2022-01-24 | $1.15 | $1.15 | 1,784,000 | — | — |
| 2022-01-21 | $1.07 | $1.07 | 1,374,500 | — | — |
| 2022-01-20 | $1.17 | $1.17 | 1,115,800 | — | — |
| 2022-01-19 | $1.17 | $1.17 | 810,600 | — | — |
| 2022-01-18 | $1.21 | $1.21 | 671,500 | — | — |
| 2022-01-14 | $1.29 | $1.29 | 563,500 | — | — |
| 2022-01-13 | $1.28 | $1.28 | 706,200 | — | — |
| 2022-01-12 | $1.36 | $1.36 | 1,367,500 | — | — |
| 2022-01-11 | $1.39 | $1.39 | 1,182,700 | — | — |
| 2022-01-10 | $1.31 | $1.31 | 1,224,500 | — | — |
| 2022-01-07 | $1.39 | $1.39 | 1,299,300 | — | — |
| 2022-01-06 | $1.38 | $1.38 | 1,536,700 | — | — |
| 2022-01-05 | $1.46 | $1.46 | 744,500 | — | — |
| 2022-01-04 | $1.56 | $1.56 | 830,100 | — | — |
| 2022-01-03 | $1.59 | $1.59 | 1,544,800 | — | — |