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
- 2016-03-23 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 | $0.85 | $0.85 | 61,000 | — | — |
| 2022-12-29 | $0.78 | $0.78 | 52,100 | — | — |
| 2022-12-28 | $0.79 | $0.79 | 36,500 | — | — |
| 2022-12-27 | $0.78 | $0.78 | 93,100 | — | — |
| 2022-12-23 | $0.83 | $0.83 | 144,400 | — | — |
| 2022-12-22 | $0.83 | $0.83 | 87,400 | — | — |
| 2022-12-21 | $0.81 | $0.81 | 140,100 | — | — |
| 2022-12-20 | $0.78 | $0.78 | 162,100 | — | — |
| 2022-12-19 | $0.81 | $0.81 | 82,900 | — | — |
| 2022-12-16 | $0.86 | $0.86 | 181,400 | — | — |
| 2022-12-15 | $0.84 | $0.84 | 106,300 | — | — |
| 2022-12-14 | $0.80 | $0.80 | 159,200 | — | — |
| 2022-12-13 | $0.77 | $0.77 | 1,146,900 | — | — |
| 2022-12-12 | $1.00 | $1.00 | 207,900 | — | — |
| 2022-12-09 | $1.03 | $1.03 | 112,300 | — | — |
| 2022-12-08 | $1.02 | $1.02 | 83,500 | — | — |
| 2022-12-07 | $1.02 | $1.02 | 97,100 | — | — |
| 2022-12-06 | $1.04 | $1.04 | 164,000 | — | — |
| 2022-12-05 | $1.00 | $1.00 | 63,300 | — | — |
| 2022-12-02 | $1.02 | $1.02 | 231,600 | — | — |
| 2022-12-01 | $0.97 | $0.97 | 124,500 | — | — |
| 2022-11-30 | $0.93 | $0.93 | 146,000 | — | — |
| 2022-11-29 | $0.90 | $0.90 | 63,100 | — | — |
| 2022-11-28 | $0.88 | $0.88 | 18,500 | — | — |
| 2022-11-25 | $0.90 | $0.90 | 43,900 | — | — |
| 2022-11-23 | $0.90 | $0.90 | 103,300 | — | — |
| 2022-11-22 | $0.96 | $0.96 | 120,900 | — | — |
| 2022-11-21 | $0.89 | $0.89 | 50,800 | — | — |
| 2022-11-18 | $0.91 | $0.91 | 16,900 | — | — |
| 2022-11-17 | $0.90 | $0.90 | 57,800 | — | — |
| 2022-11-16 | $0.91 | $0.91 | 41,000 | — | — |
| 2022-11-15 | $0.91 | $0.91 | 224,900 | — | — |
| 2022-11-14 | $0.87 | $0.87 | 152,100 | — | — |
| 2022-11-11 | $0.84 | $0.84 | 201,200 | — | — |
| 2022-11-10 | $0.83 | $0.83 | 504,600 | — | — |
| 2022-11-09 | $0.74 | $0.74 | 121,700 | — | — |
| 2022-11-08 | $0.79 | $0.79 | 282,100 | — | — |
| 2022-11-07 | $0.85 | $0.85 | 55,900 | — | — |
| 2022-11-04 | $0.84 | $0.84 | 103,800 | — | — |
| 2022-11-03 | $0.86 | $0.86 | 139,300 | — | — |
| 2022-11-02 | $0.86 | $0.86 | 71,000 | — | — |
| 2022-11-01 | $0.86 | $0.86 | 66,200 | — | — |
| 2022-10-31 | $0.87 | $0.87 | 61,000 | — | — |
| 2022-10-28 | $0.88 | $0.88 | 48,900 | — | — |
| 2022-10-27 | $0.86 | $0.86 | 260,800 | — | — |
| 2022-10-26 | $0.90 | $0.90 | 115,700 | — | — |
| 2022-10-25 | $0.90 | $0.90 | 115,400 | — | — |
| 2022-10-24 | $0.90 | $0.90 | 209,000 | — | — |
| 2022-10-21 | $0.92 | $0.92 | 190,900 | — | — |
| 2022-10-20 | $0.91 | $0.91 | 94,300 | — | — |
| 2022-10-19 | $0.91 | $0.91 | 89,000 | — | — |
| 2022-10-18 | $0.91 | $0.91 | 138,600 | — | — |
| 2022-10-17 | $0.94 | $0.94 | 80,100 | — | — |
| 2022-10-14 | $0.91 | $0.91 | 122,200 | — | — |
| 2022-10-13 | $0.91 | $0.91 | 134,700 | — | — |
| 2022-10-12 | $0.93 | $0.93 | 75,000 | — | — |
| 2022-10-11 | $0.92 | $0.92 | 135,500 | — | — |
| 2022-10-10 | $0.93 | $0.93 | 28,900 | — | — |
| 2022-10-07 | $0.94 | $0.94 | 441,700 | — | — |
| 2022-10-06 | $0.88 | $0.88 | 145,400 | — | — |
| 2022-10-05 | $0.83 | $0.83 | 114,100 | — | — |
| 2022-10-04 | $0.85 | $0.85 | 58,100 | — | — |
| 2022-10-03 | $0.82 | $0.82 | 140,500 | — | — |
| 2022-09-30 | $0.82 | $0.82 | 137,600 | — | — |
| 2022-09-29 | $0.78 | $0.78 | 226,500 | — | — |
| 2022-09-28 | $0.76 | $0.76 | 193,100 | — | — |
| 2022-09-27 | $0.71 | $0.71 | 242,500 | — | — |
| 2022-09-26 | $0.72 | $0.72 | 95,900 | — | — |
| 2022-09-23 | $0.74 | $0.74 | 169,700 | — | — |
| 2022-09-22 | $0.78 | $0.78 | 260,500 | — | — |
| 2022-09-21 | $0.79 | $0.79 | 152,200 | — | — |
| 2022-09-20 | $0.79 | $0.79 | 239,700 | — | — |
| 2022-09-19 | $0.84 | $0.84 | 545,700 | — | — |
| 2022-09-16 | $0.92 | $0.92 | 187,400 | — | — |
| 2022-09-15 | $0.96 | $0.96 | 98,700 | — | — |
| 2022-09-14 | $0.95 | $0.95 | 116,700 | — | — |
| 2022-09-13 | $0.93 | $0.93 | 168,700 | — | — |
| 2022-09-12 | $0.96 | $0.96 | 164,800 | — | — |
| 2022-09-09 | $1.00 | $1.00 | 152,600 | — | — |
| 2022-09-08 | $1.03 | $1.03 | 198,800 | — | — |
| 2022-09-07 | $1.02 | $1.02 | 191,900 | — | — |
| 2022-09-06 | $0.91 | $0.91 | 175,500 | — | — |
| 2022-09-02 | $0.91 | $0.91 | 50,600 | — | — |
| 2022-09-01 | $0.92 | $0.92 | 139,500 | — | — |
| 2022-08-31 | $0.96 | $0.96 | 160,600 | — | — |
| 2022-08-30 | $0.96 | $0.96 | 145,400 | — | — |
| 2022-08-29 | $0.98 | $0.98 | 140,600 | — | — |
| 2022-08-26 | $0.99 | $0.99 | 160,300 | — | — |
| 2022-08-25 | $1.04 | $1.04 | 148,500 | — | — |
| 2022-08-24 | $1.00 | $1.00 | 409,200 | — | — |
| 2022-08-23 | $1.04 | $1.04 | 262,400 | — | — |
| 2022-08-22 | $1.00 | $1.00 | 252,300 | — | — |
| 2022-08-19 | $1.10 | $1.10 | 365,200 | — | — |
| 2022-08-18 | $1.15 | $1.15 | 279,800 | — | — |
| 2022-08-17 | $1.10 | $1.10 | 292,100 | — | — |
| 2022-08-16 | $1.08 | $1.08 | 890,500 | — | — |
| 2022-08-15 | $1.13 | $1.13 | 766,700 | — | — |
| 2022-08-12 | $1.03 | $1.03 | 561,300 | — | — |
| 2022-08-11 | $0.97 | $0.97 | 497,700 | — | — |
| 2022-08-10 | $0.86 | $0.86 | 482,300 | — | — |
| 2022-08-09 | $0.87 | $0.87 | 758,300 | — | — |
| 2022-08-08 | $0.96 | $0.96 | 542,100 | — | — |
| 2022-08-05 | $0.92 | $0.92 | 422,100 | — | — |
| 2022-08-04 | $0.90 | $0.90 | 921,400 | — | — |
| 2022-08-03 | $0.91 | $0.91 | 326,000 | — | — |
| 2022-08-02 | $0.87 | $0.87 | 271,700 | — | — |
| 2022-08-01 | $0.88 | $0.88 | 175,900 | — | — |
| 2022-07-29 | $0.88 | $0.88 | 121,700 | — | — |
| 2022-07-28 | $0.89 | $0.89 | 215,500 | — | — |
| 2022-07-27 | $0.91 | $0.91 | 147,900 | — | — |
| 2022-07-26 | $0.90 | $0.90 | 349,000 | — | — |
| 2022-07-25 | $0.94 | $0.94 | 150,800 | — | — |
| 2022-07-22 | $0.97 | $0.97 | 253,800 | — | — |
| 2022-07-21 | $1.02 | $1.02 | 297,900 | — | — |
| 2022-07-20 | $0.95 | $0.95 | 903,700 | — | — |
| 2022-07-19 | $1.00 | $1.00 | 299,200 | — | — |
| 2022-07-18 | $1.00 | $1.00 | 143,000 | — | — |
| 2022-07-15 | $0.99 | $0.99 | 237,800 | — | — |
| 2022-07-14 | $1.01 | $1.01 | 188,200 | — | — |
| 2022-07-13 | $1.04 | $1.04 | 141,700 | — | — |
| 2022-07-12 | $1.08 | $1.08 | 177,900 | — | — |
| 2022-07-11 | $1.11 | $1.11 | 142,500 | — | — |
| 2022-07-08 | $1.17 | $1.17 | 484,300 | — | — |
| 2022-07-07 | $1.10 | $1.10 | 176,700 | — | — |
| 2022-07-06 | $1.08 | $1.08 | 149,900 | — | — |
| 2022-07-05 | $1.07 | $1.07 | 268,400 | — | — |
| 2022-07-01 | $1.01 | $1.01 | 248,400 | — | — |
| 2022-06-30 | $0.99 | $0.99 | 340,000 | — | — |
| 2022-06-29 | $1.02 | $1.02 | 267,700 | — | — |
| 2022-06-28 | $1.03 | $1.03 | 286,400 | — | — |
| 2022-06-27 | $1.07 | $1.07 | 726,600 | — | — |
| 2022-06-24 | $0.87 | $0.87 | 1,069,600 | — | — |
| 2022-06-23 | $1.10 | $1.10 | 495,100 | — | — |
| 2022-06-22 | $1.04 | $1.04 | 110,200 | — | — |
| 2022-06-21 | $1.03 | $1.03 | 190,500 | — | — |
| 2022-06-17 | $1.05 | $1.05 | 411,300 | — | — |
| 2022-06-16 | $0.95 | $0.95 | 178,000 | — | — |
| 2022-06-15 | $0.99 | $0.99 | 258,600 | — | — |
| 2022-06-14 | $0.94 | $0.94 | 149,200 | — | — |
| 2022-06-13 | $0.96 | $0.96 | 165,300 | — | — |
| 2022-06-10 | $1.06 | $1.06 | 160,300 | — | — |
| 2022-06-09 | $1.12 | $1.12 | 176,900 | — | — |
| 2022-06-08 | $1.20 | $1.20 | 269,800 | — | — |
| 2022-06-07 | $1.12 | $1.12 | 295,300 | — | — |
| 2022-06-06 | $1.02 | $1.02 | 91,200 | — | — |
| 2022-06-03 | $1.06 | $1.06 | 110,600 | — | — |
| 2022-06-02 | $0.99 | $0.99 | 97,200 | — | — |
| 2022-06-01 | $0.98 | $0.98 | 193,600 | — | — |
| 2022-05-31 | $1.03 | $1.03 | 55,400 | — | — |
| 2022-05-27 | $1.08 | $1.08 | 92,200 | — | — |
| 2022-05-26 | $1.05 | $1.05 | 164,800 | — | — |
| 2022-05-25 | $1.00 | $1.00 | 117,200 | — | — |
| 2022-05-24 | $0.97 | $0.97 | 146,100 | — | — |
| 2022-05-23 | $1.02 | $1.02 | 80,200 | — | — |
| 2022-05-20 | $1.05 | $1.05 | 338,300 | — | — |
| 2022-05-19 | $1.07 | $1.07 | 335,500 | — | — |
| 2022-05-18 | $1.06 | $1.06 | 162,100 | — | — |
| 2022-05-17 | $1.06 | $1.06 | 232,500 | — | — |
| 2022-05-16 | $1.03 | $1.03 | 316,400 | — | — |
| 2022-05-13 | $1.04 | $1.04 | 494,900 | — | — |
| 2022-05-12 | $1.04 | $1.04 | 173,000 | — | — |
| 2022-05-11 | $1.10 | $1.10 | 269,000 | — | — |
| 2022-05-10 | $1.22 | $1.22 | 287,800 | — | — |
| 2022-05-09 | $1.12 | $1.12 | 537,100 | — | — |
| 2022-05-06 | $1.27 | $1.27 | 160,300 | — | — |
| 2022-05-05 | $1.33 | $1.33 | 115,900 | — | — |
| 2022-05-04 | $1.37 | $1.37 | 145,700 | — | — |
| 2022-05-03 | $1.33 | $1.33 | 102,500 | — | — |
| 2022-05-02 | $1.36 | $1.36 | 94,600 | — | — |
| 2022-04-29 | $1.31 | $1.31 | 142,800 | — | — |
| 2022-04-28 | $1.36 | $1.36 | 261,700 | — | — |
| 2022-04-27 | $1.39 | $1.39 | 140,900 | — | — |
| 2022-04-26 | $1.37 | $1.37 | 188,700 | — | — |
| 2022-04-25 | $1.35 | $1.35 | 113,400 | — | — |
| 2022-04-22 | $1.39 | $1.39 | 174,700 | — | — |
| 2022-04-21 | $1.33 | $1.33 | 300,100 | — | — |
| 2022-04-20 | $1.40 | $1.40 | 157,200 | — | — |
| 2022-04-19 | $1.37 | $1.37 | 160,700 | — | — |
| 2022-04-18 | $1.34 | $1.34 | 267,800 | — | — |
| 2022-04-14 | $1.45 | $1.45 | 103,900 | — | — |
| 2022-04-13 | $1.49 | $1.49 | 578,200 | — | — |
| 2022-04-12 | $1.41 | $1.41 | 1,178,600 | — | — |
| 2022-04-11 | $1.58 | $1.58 | 443,100 | — | — |
| 2022-04-08 | $1.73 | $1.73 | 205,700 | — | — |
| 2022-04-07 | $1.87 | $1.87 | 232,000 | — | — |
| 2022-04-06 | $1.97 | $1.97 | 245,700 | — | — |
| 2022-04-05 | $1.94 | $1.94 | 311,500 | — | — |
| 2022-04-04 | $2.03 | $2.03 | 1,086,400 | — | — |
| 2022-04-01 | $1.77 | $1.77 | 876,300 | — | — |
| 2022-03-31 | $1.64 | $1.64 | 186,000 | — | — |
| 2022-03-30 | $1.57 | $1.57 | 208,500 | — | — |
| 2022-03-29 | $1.62 | $1.62 | 114,700 | — | — |
| 2022-03-28 | $1.59 | $1.59 | 145,700 | — | — |
| 2022-03-25 | $1.65 | $1.65 | 81,000 | — | — |
| 2022-03-24 | $1.66 | $1.66 | 98,800 | — | — |
| 2022-03-23 | $1.69 | $1.69 | 109,000 | — | — |
| 2022-03-22 | $1.70 | $1.70 | 193,200 | — | — |
| 2022-03-21 | $1.68 | $1.68 | 194,500 | — | — |
| 2022-03-18 | $1.76 | $1.76 | 554,900 | — | — |
| 2022-03-17 | $1.62 | $1.62 | 269,500 | — | — |
| 2022-03-16 | $1.60 | $1.60 | 230,300 | — | — |
| 2022-03-15 | $1.46 | $1.46 | 134,900 | — | — |
| 2022-03-14 | $1.50 | $1.50 | 298,500 | — | — |
| 2022-03-11 | $1.51 | $1.51 | 224,300 | — | — |
| 2022-03-10 | $1.59 | $1.59 | 182,100 | — | — |
| 2022-03-09 | $1.65 | $1.65 | 121,400 | — | — |
| 2022-03-08 | $1.53 | $1.53 | 124,100 | — | — |
| 2022-03-07 | $1.56 | $1.56 | 266,100 | — | — |
| 2022-03-04 | $1.53 | $1.53 | 205,200 | — | — |
| 2022-03-03 | $1.62 | $1.62 | 163,900 | — | — |
| 2022-03-02 | $1.68 | $1.68 | 100,500 | — | — |
| 2022-03-01 | $1.70 | $1.70 | 114,200 | — | — |
| 2022-02-28 | $1.77 | $1.77 | 73,400 | — | — |
| 2022-02-25 | $1.84 | $1.84 | 163,000 | — | — |
| 2022-02-24 | $1.83 | $1.83 | 254,100 | — | — |
| 2022-02-23 | $1.77 | $1.77 | 136,000 | — | — |
| 2022-02-22 | $1.82 | $1.82 | 193,200 | — | — |
| 2022-02-18 | $1.85 | $1.85 | 232,900 | — | — |
| 2022-02-17 | $1.95 | $1.95 | 278,900 | — | — |
| 2022-02-16 | $2.02 | $2.02 | 163,700 | — | — |
| 2022-02-15 | $2.04 | $2.04 | 302,300 | — | — |
| 2022-02-14 | $1.90 | $1.90 | 210,600 | — | — |
| 2022-02-11 | $1.92 | $1.92 | 240,100 | — | — |
| 2022-02-10 | $1.99 | $1.99 | 283,000 | — | — |
| 2022-02-09 | $2.14 | $2.14 | 366,500 | — | — |
| 2022-02-08 | $2.00 | $2.00 | 257,800 | — | — |
| 2022-02-07 | $2.01 | $2.01 | 457,000 | — | — |
| 2022-02-04 | $1.83 | $1.83 | 224,300 | — | — |
| 2022-02-03 | $1.68 | $1.68 | 156,600 | — | — |
| 2022-02-02 | $1.75 | $1.75 | 252,900 | — | — |
| 2022-02-01 | $1.87 | $1.87 | 438,700 | — | — |
| 2022-01-31 | $1.80 | $1.80 | 306,000 | — | — |
| 2022-01-28 | $1.66 | $1.66 | 174,000 | — | — |
| 2022-01-27 | $1.62 | $1.62 | 434,900 | — | — |
| 2022-01-26 | $1.75 | $1.75 | 217,800 | — | — |
| 2022-01-25 | $1.80 | $1.80 | 207,500 | — | — |
| 2022-01-24 | $1.73 | $1.73 | 674,100 | — | — |
| 2022-01-21 | $1.77 | $1.77 | 512,500 | — | — |
| 2022-01-20 | $1.89 | $1.89 | 354,500 | — | — |
| 2022-01-19 | $1.94 | $1.94 | 622,800 | — | — |
| 2022-01-18 | $2.02 | $2.02 | 434,000 | — | — |
| 2022-01-14 | $2.25 | $2.25 | 351,900 | — | — |
| 2022-01-13 | $2.20 | $2.20 | 523,900 | — | — |
| 2022-01-12 | $2.15 | $2.15 | 685,400 | — | — |
| 2022-01-11 | $2.16 | $2.16 | 184,700 | — | — |
| 2022-01-10 | $2.15 | $2.15 | 202,200 | — | — |
| 2022-01-07 | $2.17 | $2.17 | 413,500 | — | — |
| 2022-01-06 | $2.23 | $2.23 | 553,000 | — | — |
| 2022-01-05 | $2.25 | $2.25 | 600,900 | — | — |
| 2022-01-04 | $2.40 | $2.40 | 448,400 | — | — |
| 2022-01-03 | $2.48 | $2.48 | 558,400 | — | — |