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
- 2019-01-15 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 | $0.51 | $0.51 | 153,200 | — | — |
| 2022-12-29 | $0.50 | $0.50 | 123,400 | — | — |
| 2022-12-28 | $0.51 | $0.51 | 80,000 | — | — |
| 2022-12-27 | $0.53 | $0.53 | 233,600 | — | — |
| 2022-12-23 | $0.53 | $0.53 | 128,000 | — | — |
| 2022-12-22 | $0.55 | $0.55 | 63,800 | — | — |
| 2022-12-21 | $0.56 | $0.56 | 103,900 | — | — |
| 2022-12-20 | $0.59 | $0.59 | 75,000 | — | — |
| 2022-12-19 | $0.58 | $0.58 | 121,200 | — | — |
| 2022-12-16 | $0.66 | $0.66 | 88,100 | — | — |
| 2022-12-15 | $0.67 | $0.67 | 62,000 | — | — |
| 2022-12-14 | $0.70 | $0.70 | 85,400 | — | — |
| 2022-12-13 | $0.69 | $0.69 | 257,100 | — | — |
| 2022-12-12 | $0.77 | $0.77 | 425,700 | — | — |
| 2022-12-09 | $0.72 | $0.72 | 882,800 | — | — |
| 2022-12-08 | $0.52 | $0.52 | 146,400 | — | — |
| 2022-12-07 | $0.49 | $0.49 | 149,600 | — | — |
| 2022-12-06 | $0.53 | $0.53 | 175,500 | — | — |
| 2022-12-05 | $0.51 | $0.51 | 67,700 | — | — |
| 2022-12-02 | $0.52 | $0.52 | 56,900 | — | — |
| 2022-12-01 | $0.50 | $0.50 | 62,100 | — | — |
| 2022-11-30 | $0.52 | $0.52 | 84,400 | — | — |
| 2022-11-29 | $0.50 | $0.50 | 59,200 | — | — |
| 2022-11-28 | $0.50 | $0.50 | 127,800 | — | — |
| 2022-11-25 | $0.54 | $0.54 | 20,900 | — | — |
| 2022-11-23 | $0.54 | $0.54 | 80,100 | — | — |
| 2022-11-22 | $0.53 | $0.53 | 97,000 | — | — |
| 2022-11-21 | $0.53 | $0.53 | 76,600 | — | — |
| 2022-11-18 | $0.53 | $0.53 | 124,700 | — | — |
| 2022-11-17 | $0.56 | $0.56 | 78,500 | — | — |
| 2022-11-16 | $0.60 | $0.60 | 126,200 | — | — |
| 2022-11-15 | $0.63 | $0.63 | 298,800 | — | — |
| 2022-11-14 | $0.63 | $0.63 | 127,600 | — | — |
| 2022-11-11 | $0.60 | $0.60 | 167,700 | — | — |
| 2022-11-10 | $0.54 | $0.54 | 535,200 | — | — |
| 2022-11-09 | $0.49 | $0.49 | 284,400 | — | — |
| 2022-11-08 | $0.54 | $0.54 | 169,100 | — | — |
| 2022-11-07 | $0.57 | $0.57 | 70,400 | — | — |
| 2022-11-04 | $0.59 | $0.59 | 58,700 | — | — |
| 2022-11-03 | $0.58 | $0.58 | 242,600 | — | — |
| 2022-11-02 | $0.61 | $0.61 | 207,800 | — | — |
| 2022-11-01 | $0.61 | $0.61 | 102,900 | — | — |
| 2022-10-31 | $0.60 | $0.60 | 104,900 | — | — |
| 2022-10-28 | $0.59 | $0.59 | 98,700 | — | — |
| 2022-10-27 | $0.60 | $0.60 | 127,300 | — | — |
| 2022-10-26 | $0.60 | $0.60 | 133,500 | — | — |
| 2022-10-25 | $0.61 | $0.61 | 273,200 | — | — |
| 2022-10-24 | $0.54 | $0.54 | 75,700 | — | — |
| 2022-10-21 | $0.54 | $0.54 | 131,100 | — | — |
| 2022-10-20 | $0.54 | $0.54 | 239,500 | — | — |
| 2022-10-19 | $0.54 | $0.54 | 149,200 | — | — |
| 2022-10-18 | $0.59 | $0.59 | 549,900 | — | — |
| 2022-10-17 | $0.64 | $0.64 | 302,400 | — | — |
| 2022-10-14 | $0.65 | $0.65 | 287,600 | — | — |
| 2022-10-13 | $0.69 | $0.69 | 261,800 | — | — |
| 2022-10-12 | $0.70 | $0.70 | 248,100 | — | — |
| 2022-10-11 | $0.73 | $0.73 | 305,600 | — | — |
| 2022-10-10 | $0.79 | $0.79 | 219,800 | — | — |
| 2022-10-07 | $0.84 | $0.84 | 528,900 | — | — |
| 2022-10-06 | $0.93 | $0.93 | 211,200 | — | — |
| 2022-10-05 | $0.91 | $0.91 | 293,200 | — | — |
| 2022-10-04 | $0.98 | $0.98 | 442,600 | — | — |
| 2022-10-03 | $1.00 | $1.00 | 456,400 | — | — |
| 2022-09-30 | $1.03 | $1.03 | 268,200 | — | — |
| 2022-09-29 | $1.03 | $1.03 | 233,200 | — | — |
| 2022-09-28 | $1.14 | $1.14 | 294,400 | — | — |
| 2022-09-27 | $1.02 | $1.02 | 481,600 | — | — |
| 2022-09-26 | $1.10 | $1.10 | 417,100 | — | — |
| 2022-09-23 | $1.10 | $1.10 | 377,700 | — | — |
| 2022-09-22 | $1.12 | $1.12 | 327,900 | — | — |
| 2022-09-21 | $1.14 | $1.14 | 366,100 | — | — |
| 2022-09-20 | $1.18 | $1.18 | 279,400 | — | — |
| 2022-09-19 | $1.20 | $1.20 | 433,600 | — | — |
| 2022-09-16 | $1.14 | $1.14 | 513,400 | — | — |
| 2022-09-15 | $1.23 | $1.23 | 326,900 | — | — |
| 2022-09-14 | $1.30 | $1.30 | 319,000 | — | — |
| 2022-09-13 | $1.27 | $1.27 | 420,800 | — | — |
| 2022-09-12 | $1.33 | $1.33 | 594,800 | — | — |
| 2022-09-09 | $1.15 | $1.15 | 315,900 | — | — |
| 2022-09-08 | $1.17 | $1.17 | 221,500 | — | — |
| 2022-09-07 | $1.18 | $1.18 | 142,200 | — | — |
| 2022-09-06 | $1.13 | $1.13 | 122,500 | — | — |
| 2022-09-02 | $1.12 | $1.12 | 99,500 | — | — |
| 2022-09-01 | $1.15 | $1.15 | 644,900 | — | — |
| 2022-08-31 | $1.12 | $1.12 | 762,800 | — | — |
| 2022-08-30 | $1.21 | $1.21 | 511,400 | — | — |
| 2022-08-29 | $1.16 | $1.16 | 330,900 | — | — |
| 2022-08-26 | $1.08 | $1.08 | 160,100 | — | — |
| 2022-08-25 | $1.10 | $1.10 | 145,800 | — | — |
| 2022-08-24 | $1.11 | $1.11 | 62,700 | — | — |
| 2022-08-23 | $1.11 | $1.11 | 245,600 | — | — |
| 2022-08-22 | $1.12 | $1.12 | 197,900 | — | — |
| 2022-08-19 | $1.15 | $1.15 | 86,700 | — | — |
| 2022-08-18 | $1.15 | $1.15 | 147,000 | — | — |
| 2022-08-17 | $1.20 | $1.20 | 200,300 | — | — |
| 2022-08-16 | $1.21 | $1.21 | 211,500 | — | — |
| 2022-08-15 | $1.27 | $1.27 | 164,900 | — | — |
| 2022-08-12 | $1.25 | $1.25 | 212,500 | — | — |
| 2022-08-11 | $1.16 | $1.16 | 201,300 | — | — |
| 2022-08-10 | $1.16 | $1.16 | 135,800 | — | — |
| 2022-08-09 | $1.22 | $1.22 | 86,800 | — | — |
| 2022-08-08 | $1.21 | $1.21 | 193,500 | — | — |
| 2022-08-05 | $1.36 | $1.36 | 69,700 | — | — |
| 2022-08-04 | $1.34 | $1.34 | 98,600 | — | — |
| 2022-08-03 | $1.37 | $1.37 | 143,700 | — | — |
| 2022-08-02 | $1.38 | $1.38 | 115,100 | — | — |
| 2022-08-01 | $1.35 | $1.35 | 35,800 | — | — |
| 2022-07-29 | $1.32 | $1.32 | 32,700 | — | — |
| 2022-07-28 | $1.35 | $1.35 | 64,400 | — | — |
| 2022-07-27 | $1.38 | $1.38 | 56,800 | — | — |
| 2022-07-26 | $1.40 | $1.40 | 229,500 | — | — |
| 2022-07-25 | $1.31 | $1.31 | 39,000 | — | — |
| 2022-07-22 | $1.32 | $1.32 | 84,800 | — | — |
| 2022-07-21 | $1.41 | $1.41 | 115,800 | — | — |
| 2022-07-20 | $1.26 | $1.26 | 57,700 | — | — |
| 2022-07-19 | $1.24 | $1.24 | 52,600 | — | — |
| 2022-07-18 | $1.27 | $1.27 | 195,700 | — | — |
| 2022-07-15 | $1.25 | $1.25 | 101,500 | — | — |
| 2022-07-14 | $1.19 | $1.19 | 62,100 | — | — |
| 2022-07-13 | $1.22 | $1.22 | 45,700 | — | — |
| 2022-07-12 | $1.25 | $1.25 | 21,600 | — | — |
| 2022-07-11 | $1.27 | $1.27 | 179,100 | — | — |
| 2022-07-08 | $1.30 | $1.30 | 72,100 | — | — |
| 2022-07-07 | $1.28 | $1.28 | 63,800 | — | — |
| 2022-07-06 | $1.31 | $1.31 | 152,200 | — | — |
| 2022-07-05 | $1.33 | $1.33 | 124,600 | — | — |
| 2022-07-01 | $1.34 | $1.34 | 31,700 | — | — |
| 2022-06-30 | $1.32 | $1.32 | 89,700 | — | — |
| 2022-06-29 | $1.36 | $1.36 | 88,900 | — | — |
| 2022-06-28 | $1.49 | $1.49 | 130,200 | — | — |
| 2022-06-27 | $1.63 | $1.63 | 150,100 | — | — |
| 2022-06-24 | $1.48 | $1.48 | 96,600 | — | — |
| 2022-06-23 | $1.42 | $1.42 | 70,500 | — | — |
| 2022-06-22 | $1.33 | $1.33 | 85,900 | — | — |
| 2022-06-21 | $1.40 | $1.40 | 121,000 | — | — |
| 2022-06-17 | $1.28 | $1.28 | 61,800 | — | — |
| 2022-06-16 | $1.30 | $1.30 | 162,400 | — | — |
| 2022-06-15 | $1.42 | $1.42 | 78,300 | — | — |
| 2022-06-14 | $1.35 | $1.35 | 116,500 | — | — |
| 2022-06-13 | $1.36 | $1.36 | 221,200 | — | — |
| 2022-06-10 | $1.51 | $1.51 | 314,600 | — | — |
| 2022-06-09 | $1.57 | $1.57 | 274,200 | — | — |
| 2022-06-08 | $1.56 | $1.56 | 237,000 | — | — |
| 2022-06-07 | $1.63 | $1.63 | 707,100 | — | — |
| 2022-06-06 | $1.38 | $1.38 | 201,700 | — | — |
| 2022-06-03 | $1.32 | $1.32 | 94,500 | — | — |
| 2022-06-02 | $1.29 | $1.29 | 135,700 | — | — |
| 2022-06-01 | $1.27 | $1.27 | 133,500 | — | — |
| 2022-05-31 | $1.34 | $1.34 | 310,400 | — | — |
| 2022-05-27 | $1.27 | $1.27 | 174,500 | — | — |
| 2022-05-26 | $1.26 | $1.26 | 278,400 | — | — |
| 2022-05-25 | $1.14 | $1.14 | 149,700 | — | — |
| 2022-05-24 | $1.08 | $1.08 | 66,100 | — | — |
| 2022-05-23 | $1.14 | $1.14 | 49,900 | — | — |
| 2022-05-20 | $1.14 | $1.14 | 145,200 | — | — |
| 2022-05-19 | $1.17 | $1.17 | 110,700 | — | — |
| 2022-05-18 | $1.09 | $1.09 | 300,100 | — | — |
| 2022-05-17 | $1.27 | $1.27 | 120,700 | — | — |
| 2022-05-16 | $1.13 | $1.13 | 82,200 | — | — |
| 2022-05-13 | $1.18 | $1.18 | 144,400 | — | — |
| 2022-05-12 | $1.03 | $1.03 | 151,700 | — | — |
| 2022-05-11 | $1.06 | $1.06 | 230,900 | — | — |
| 2022-05-10 | $1.17 | $1.17 | 199,300 | — | — |
| 2022-05-09 | $1.10 | $1.10 | 350,400 | — | — |
| 2022-05-06 | $1.27 | $1.27 | 213,400 | — | — |
| 2022-05-05 | $1.34 | $1.34 | 184,700 | — | — |
| 2022-05-04 | $1.41 | $1.41 | 165,500 | — | — |
| 2022-05-03 | $1.38 | $1.38 | 113,500 | — | — |
| 2022-05-02 | $1.39 | $1.39 | 138,500 | — | — |
| 2022-04-29 | $1.37 | $1.37 | 157,700 | — | — |
| 2022-04-28 | $1.43 | $1.43 | 326,500 | — | — |
| 2022-04-27 | $1.43 | $1.43 | 435,700 | — | — |
| 2022-04-26 | $1.51 | $1.51 | 407,400 | — | — |
| 2022-04-25 | $1.70 | $1.70 | 413,900 | — | — |
| 2022-04-22 | $1.67 | $1.67 | 620,900 | — | — |
| 2022-04-21 | $1.72 | $1.72 | 501,000 | — | — |
| 2022-04-20 | $1.82 | $1.82 | 401,200 | — | — |
| 2022-04-19 | $1.82 | $1.82 | 649,800 | — | — |
| 2022-04-18 | $1.78 | $1.78 | 1,057,100 | — | — |
| 2022-04-14 | $2.05 | $2.05 | 2,111,000 | — | — |
| 2022-04-13 | $1.74 | $1.74 | 555,600 | — | — |
| 2022-04-12 | $1.68 | $1.68 | 463,600 | — | — |
| 2022-04-11 | $1.65 | $1.65 | 394,700 | — | — |
| 2022-04-08 | $1.67 | $1.67 | 292,200 | — | — |
| 2022-04-07 | $1.77 | $1.77 | 334,100 | — | — |
| 2022-04-06 | $1.69 | $1.69 | 330,300 | — | — |
| 2022-04-05 | $1.77 | $1.77 | 1,190,700 | — | — |
| 2022-04-04 | $1.51 | $1.51 | 77,400 | — | — |
| 2022-04-01 | $1.44 | $1.44 | 131,000 | — | — |
| 2022-03-31 | $1.53 | $1.53 | 267,900 | — | — |
| 2022-03-30 | $1.47 | $1.47 | 239,200 | — | — |
| 2022-03-29 | $1.39 | $1.39 | 189,700 | — | — |
| 2022-03-28 | $1.33 | $1.33 | 168,800 | — | — |
| 2022-03-25 | $1.37 | $1.37 | 112,200 | — | — |
| 2022-03-24 | $1.43 | $1.43 | 105,900 | — | — |
| 2022-03-23 | $1.44 | $1.44 | 71,200 | — | — |
| 2022-03-22 | $1.46 | $1.46 | 131,000 | — | — |
| 2022-03-21 | $1.50 | $1.50 | 149,500 | — | — |
| 2022-03-18 | $1.53 | $1.53 | 220,100 | — | — |
| 2022-03-17 | $1.56 | $1.56 | 183,600 | — | — |
| 2022-03-16 | $1.36 | $1.36 | 130,100 | — | — |
| 2022-03-15 | $1.41 | $1.41 | 182,500 | — | — |
| 2022-03-14 | $1.25 | $1.25 | 262,300 | — | — |
| 2022-03-11 | $1.32 | $1.32 | 204,200 | — | — |
| 2022-03-10 | $1.32 | $1.32 | 141,300 | — | — |
| 2022-03-09 | $1.38 | $1.38 | 178,300 | — | — |
| 2022-03-08 | $1.37 | $1.37 | 424,300 | — | — |
| 2022-03-07 | $1.38 | $1.38 | 518,000 | — | — |
| 2022-03-04 | $1.53 | $1.53 | 106,800 | — | — |
| 2022-03-03 | $1.54 | $1.54 | 187,800 | — | — |
| 2022-03-02 | $1.63 | $1.63 | 188,700 | — | — |
| 2022-03-01 | $1.70 | $1.70 | 486,600 | — | — |
| 2022-02-28 | $1.68 | $1.68 | 215,300 | — | — |
| 2022-02-25 | $1.57 | $1.57 | 117,900 | — | — |
| 2022-02-24 | $1.57 | $1.57 | 218,300 | — | — |
| 2022-02-23 | $1.46 | $1.46 | 101,000 | — | — |
| 2022-02-22 | $1.47 | $1.47 | 339,700 | — | — |
| 2022-02-18 | $1.57 | $1.57 | 191,500 | — | — |
| 2022-02-17 | $1.64 | $1.64 | 232,200 | — | — |
| 2022-02-16 | $1.73 | $1.73 | 220,300 | — | — |
| 2022-02-15 | $1.81 | $1.81 | 120,400 | — | — |
| 2022-02-14 | $1.70 | $1.70 | 145,400 | — | — |
| 2022-02-11 | $1.68 | $1.68 | 330,000 | — | — |
| 2022-02-10 | $1.80 | $1.80 | 194,300 | — | — |
| 2022-02-09 | $1.83 | $1.83 | 140,600 | — | — |
| 2022-02-08 | $1.79 | $1.79 | 141,500 | — | — |
| 2022-02-07 | $1.83 | $1.83 | 92,500 | — | — |
| 2022-02-04 | $1.81 | $1.81 | 109,500 | — | — |
| 2022-02-03 | $1.72 | $1.72 | 336,600 | — | — |
| 2022-02-02 | $1.82 | $1.82 | 126,000 | — | — |
| 2022-02-01 | $1.90 | $1.90 | 97,700 | — | — |
| 2022-01-31 | $1.85 | $1.85 | 190,300 | — | — |
| 2022-01-28 | $1.78 | $1.78 | 155,800 | — | — |
| 2022-01-27 | $1.88 | $1.88 | 288,800 | — | — |
| 2022-01-26 | $1.80 | $1.80 | 262,300 | — | — |
| 2022-01-25 | $1.75 | $1.75 | 252,600 | — | — |
| 2022-01-24 | $1.75 | $1.75 | 641,300 | — | — |
| 2022-01-21 | $1.82 | $1.82 | 376,500 | — | — |
| 2022-01-20 | $1.98 | $1.98 | 842,800 | — | — |
| 2022-01-19 | $2.00 | $2.00 | 1,424,800 | — | — |
| 2022-01-18 | $2.31 | $2.31 | 2,561,800 | — | — |
| 2022-01-14 | $2.00 | $2.00 | 1,340,900 | — | — |
| 2022-01-13 | $1.72 | $1.72 | 448,700 | — | — |
| 2022-01-12 | $1.78 | $1.78 | 195,500 | — | — |
| 2022-01-11 | $1.73 | $1.73 | 201,100 | — | — |
| 2022-01-10 | $1.68 | $1.68 | 279,400 | — | — |
| 2022-01-07 | $1.69 | $1.69 | 143,300 | — | — |
| 2022-01-06 | $1.73 | $1.73 | 209,200 | — | — |
| 2022-01-05 | $1.75 | $1.75 | 512,300 | — | — |
| 2022-01-04 | $1.82 | $1.82 | 176,400 | — | — |
| 2022-01-03 | $1.86 | $1.86 | 195,000 | — | — |