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
- 1993-09-07 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 | $1.27 | $1.27 | 118,400 | — | — |
| 2022-12-29 | $1.28 | $1.28 | 79,500 | — | — |
| 2022-12-28 | $1.30 | $1.30 | 51,400 | — | — |
| 2022-12-27 | $1.31 | $1.31 | 58,200 | — | — |
| 2022-12-23 | $1.33 | $1.33 | 91,700 | — | — |
| 2022-12-22 | $1.29 | $1.29 | 116,600 | — | — |
| 2022-12-21 | $1.31 | $1.31 | 95,400 | — | — |
| 2022-12-20 | $1.32 | $1.32 | 69,600 | — | — |
| 2022-12-19 | $1.36 | $1.36 | 87,500 | — | — |
| 2022-12-16 | $1.50 | $1.50 | 69,200 | — | — |
| 2022-12-15 | $1.50 | $1.50 | 58,200 | — | — |
| 2022-12-14 | $1.50 | $1.50 | 31,000 | — | — |
| 2022-12-13 | $1.51 | $1.51 | 63,100 | — | — |
| 2022-12-12 | $1.50 | $1.50 | 63,800 | — | — |
| 2022-12-09 | $1.46 | $1.46 | 105,500 | — | — |
| 2022-12-08 | $1.55 | $1.55 | 66,700 | — | — |
| 2022-12-07 | $1.50 | $1.50 | 87,800 | — | — |
| 2022-12-06 | $1.49 | $1.49 | 150,400 | — | — |
| 2022-12-05 | $1.63 | $1.63 | 474,500 | — | — |
| 2022-12-02 | $1.44 | $1.44 | 148,500 | — | — |
| 2022-12-01 | $1.34 | $1.34 | 73,700 | — | — |
| 2022-11-30 | $1.24 | $1.24 | 54,700 | — | — |
| 2022-11-29 | $1.27 | $1.27 | 35,900 | — | — |
| 2022-11-28 | $1.29 | $1.29 | 52,200 | — | — |
| 2022-11-25 | $1.30 | $1.30 | 41,400 | — | — |
| 2022-11-23 | $1.30 | $1.30 | 32,400 | — | — |
| 2022-11-22 | $1.26 | $1.26 | 43,000 | — | — |
| 2022-11-21 | $1.24 | $1.24 | 28,800 | — | — |
| 2022-11-18 | $1.24 | $1.24 | 43,200 | — | — |
| 2022-11-17 | $1.25 | $1.25 | 39,000 | — | — |
| 2022-11-16 | $1.29 | $1.29 | 40,600 | — | — |
| 2022-11-15 | $1.32 | $1.32 | 72,100 | — | — |
| 2022-11-14 | $1.31 | $1.31 | 33,000 | — | — |
| 2022-11-11 | $1.25 | $1.25 | 109,200 | — | — |
| 2022-11-10 | $1.29 | $1.29 | 38,200 | — | — |
| 2022-11-09 | $1.32 | $1.32 | 111,100 | — | — |
| 2022-11-08 | $1.26 | $1.26 | 72,200 | — | — |
| 2022-11-07 | $1.23 | $1.23 | 43,300 | — | — |
| 2022-11-04 | $1.18 | $1.18 | 17,600 | — | — |
| 2022-11-03 | $1.17 | $1.17 | 18,000 | — | — |
| 2022-11-02 | $1.17 | $1.17 | 31,500 | — | — |
| 2022-11-01 | $1.18 | $1.18 | 50,400 | — | — |
| 2022-10-31 | $1.17 | $1.17 | 32,800 | — | — |
| 2022-10-28 | $1.20 | $1.20 | 34,900 | — | — |
| 2022-10-27 | $1.19 | $1.19 | 36,700 | — | — |
| 2022-10-26 | $1.19 | $1.19 | 31,600 | — | — |
| 2022-10-25 | $1.17 | $1.17 | 39,200 | — | — |
| 2022-10-24 | $1.16 | $1.16 | 76,300 | — | — |
| 2022-10-21 | $1.17 | $1.17 | 31,000 | — | — |
| 2022-10-20 | $1.17 | $1.17 | 20,400 | — | — |
| 2022-10-19 | $1.17 | $1.17 | 37,900 | — | — |
| 2022-10-18 | $1.16 | $1.16 | 13,400 | — | — |
| 2022-10-17 | $1.15 | $1.15 | 20,300 | — | — |
| 2022-10-14 | $1.16 | $1.16 | 17,800 | — | — |
| 2022-10-13 | $1.19 | $1.19 | 43,800 | — | — |
| 2022-10-12 | $1.15 | $1.15 | 13,700 | — | — |
| 2022-10-11 | $1.16 | $1.16 | 95,200 | — | — |
| 2022-10-10 | $1.17 | $1.17 | 44,800 | — | — |
| 2022-10-07 | $1.17 | $1.17 | 46,600 | — | — |
| 2022-10-06 | $1.17 | $1.17 | 18,900 | — | — |
| 2022-10-05 | $1.21 | $1.21 | 25,800 | — | — |
| 2022-10-04 | $1.22 | $1.22 | 60,500 | — | — |
| 2022-10-03 | $1.17 | $1.17 | 32,000 | — | — |
| 2022-09-30 | $1.17 | $1.17 | 84,200 | — | — |
| 2022-09-29 | $1.18 | $1.18 | 35,300 | — | — |
| 2022-09-28 | $1.18 | $1.18 | 44,800 | — | — |
| 2022-09-27 | $1.17 | $1.17 | 69,700 | — | — |
| 2022-09-26 | $1.18 | $1.18 | 46,800 | — | — |
| 2022-09-23 | $1.18 | $1.18 | 102,900 | — | — |
| 2022-09-22 | $1.23 | $1.23 | 49,400 | — | — |
| 2022-09-21 | $1.25 | $1.25 | 31,200 | — | — |
| 2022-09-20 | $1.26 | $1.26 | 23,100 | — | — |
| 2022-09-19 | $1.33 | $1.33 | 10,200 | — | — |
| 2022-09-16 | $1.35 | $1.35 | 32,000 | — | — |
| 2022-09-15 | $1.39 | $1.39 | 95,400 | — | — |
| 2022-09-14 | $1.35 | $1.35 | 103,100 | — | — |
| 2022-09-13 | $1.45 | $1.45 | 68,300 | — | — |
| 2022-09-12 | $1.53 | $1.53 | 79,800 | — | — |
| 2022-09-09 | $1.55 | $1.55 | 106,000 | — | — |
| 2022-09-08 | $1.45 | $1.45 | 42,700 | — | — |
| 2022-09-07 | $1.47 | $1.47 | 167,800 | — | — |
| 2022-09-06 | $1.40 | $1.40 | 97,000 | — | — |
| 2022-09-02 | $1.37 | $1.37 | 23,900 | — | — |
| 2022-09-01 | $1.38 | $1.38 | 68,600 | — | — |
| 2022-08-31 | $1.41 | $1.41 | 73,700 | — | — |
| 2022-08-30 | $1.35 | $1.35 | 52,800 | — | — |
| 2022-08-29 | $1.35 | $1.35 | 55,300 | — | — |
| 2022-08-26 | $1.30 | $1.30 | 61,300 | — | — |
| 2022-08-25 | $1.34 | $1.34 | 82,700 | — | — |
| 2022-08-24 | $1.27 | $1.27 | 42,500 | — | — |
| 2022-08-23 | $1.23 | $1.23 | 36,100 | — | — |
| 2022-08-22 | $1.23 | $1.23 | 162,700 | — | — |
| 2022-08-19 | $1.24 | $1.24 | 193,200 | — | — |
| 2022-08-18 | $1.32 | $1.32 | 50,500 | — | — |
| 2022-08-17 | $1.33 | $1.33 | 127,900 | — | — |
| 2022-08-16 | $1.37 | $1.37 | 37,300 | — | — |
| 2022-08-15 | $1.39 | $1.39 | 39,000 | — | — |
| 2022-08-12 | $1.40 | $1.40 | 81,700 | — | — |
| 2022-08-11 | $1.38 | $1.38 | 157,700 | — | — |
| 2022-08-10 | $1.39 | $1.39 | 169,100 | — | — |
| 2022-08-09 | $1.30 | $1.30 | 142,500 | — | — |
| 2022-08-08 | $1.30 | $1.30 | 319,900 | — | — |
| 2022-08-05 | $1.32 | $1.32 | 65,000 | — | — |
| 2022-08-04 | $1.29 | $1.29 | 149,000 | — | — |
| 2022-08-03 | $1.33 | $1.33 | 116,400 | — | — |
| 2022-08-02 | $1.28 | $1.28 | 178,700 | — | — |
| 2022-08-01 | $1.30 | $1.30 | 73,400 | — | — |
| 2022-07-29 | $1.30 | $1.30 | 106,700 | — | — |
| 2022-07-28 | $1.23 | $1.23 | 27,500 | — | — |
| 2022-07-27 | $1.26 | $1.26 | 91,100 | — | — |
| 2022-07-26 | $1.23 | $1.23 | 52,100 | — | — |
| 2022-07-25 | $1.21 | $1.21 | 31,300 | — | — |
| 2022-07-22 | $1.23 | $1.23 | 27,300 | — | — |
| 2022-07-21 | $1.24 | $1.24 | 27,100 | — | — |
| 2022-07-20 | $1.25 | $1.25 | 96,300 | — | — |
| 2022-07-19 | $1.26 | $1.26 | 129,300 | — | — |
| 2022-07-18 | $1.21 | $1.21 | 18,600 | — | — |
| 2022-07-15 | $1.21 | $1.21 | 70,300 | — | — |
| 2022-07-14 | $1.22 | $1.22 | 18,300 | — | — |
| 2022-07-13 | $1.24 | $1.24 | 30,200 | — | — |
| 2022-07-12 | $1.21 | $1.21 | 53,700 | — | — |
| 2022-07-11 | $1.23 | $1.23 | 20,300 | — | — |
| 2022-07-08 | $1.22 | $1.22 | 127,100 | — | — |
| 2022-07-07 | $1.26 | $1.26 | 44,500 | — | — |
| 2022-07-06 | $1.27 | $1.27 | 39,700 | — | — |
| 2022-07-05 | $1.27 | $1.27 | 65,600 | — | — |
| 2022-07-01 | $1.23 | $1.23 | 47,600 | — | — |
| 2022-06-30 | $1.24 | $1.24 | 39,600 | — | — |
| 2022-06-29 | $1.27 | $1.27 | 65,800 | — | — |
| 2022-06-28 | $1.26 | $1.26 | 60,200 | — | — |
| 2022-06-27 | $1.28 | $1.28 | 165,000 | — | — |
| 2022-06-24 | $1.29 | $1.29 | 315,500 | — | — |
| 2022-06-23 | $1.25 | $1.25 | 597,900 | — | — |
| 2022-06-22 | $1.27 | $1.27 | 15,400 | — | — |
| 2022-06-21 | $1.25 | $1.25 | 68,900 | — | — |
| 2022-06-17 | $1.25 | $1.25 | 45,500 | — | — |
| 2022-06-16 | $1.25 | $1.25 | 115,200 | — | — |
| 2022-06-15 | $1.28 | $1.28 | 36,100 | — | — |
| 2022-06-14 | $1.23 | $1.23 | 54,300 | — | — |
| 2022-06-13 | $1.23 | $1.23 | 106,400 | — | — |
| 2022-06-10 | $1.30 | $1.30 | 46,400 | — | — |
| 2022-06-09 | $1.33 | $1.33 | 204,100 | — | — |
| 2022-06-08 | $1.33 | $1.33 | 31,800 | — | — |
| 2022-06-07 | $1.32 | $1.32 | 105,300 | — | — |
| 2022-06-06 | $1.26 | $1.26 | 104,300 | — | — |
| 2022-06-03 | $1.34 | $1.34 | 38,400 | — | — |
| 2022-06-02 | $1.32 | $1.32 | 62,500 | — | — |
| 2022-06-01 | $1.25 | $1.25 | 57,600 | — | — |
| 2022-05-31 | $1.29 | $1.29 | 57,900 | — | — |
| 2022-05-27 | $1.33 | $1.33 | 137,400 | — | — |
| 2022-05-26 | $1.29 | $1.29 | 161,100 | — | — |
| 2022-05-25 | $1.26 | $1.26 | 56,200 | — | — |
| 2022-05-24 | $1.18 | $1.18 | 30,300 | — | — |
| 2022-05-23 | $1.21 | $1.21 | 82,700 | — | — |
| 2022-05-20 | $1.17 | $1.17 | 81,500 | — | — |
| 2022-05-19 | $1.19 | $1.19 | 82,200 | — | — |
| 2022-05-18 | $1.14 | $1.14 | 110,800 | — | — |
| 2022-05-17 | $1.19 | $1.19 | 71,500 | — | — |
| 2022-05-16 | $1.18 | $1.18 | 61,200 | — | — |
| 2022-05-13 | $1.21 | $1.21 | 92,300 | — | — |
| 2022-05-12 | $1.15 | $1.15 | 152,400 | — | — |
| 2022-05-11 | $1.12 | $1.12 | 117,300 | — | — |
| 2022-05-10 | $1.23 | $1.23 | 97,300 | — | — |
| 2022-05-09 | $1.25 | $1.25 | 167,300 | — | — |
| 2022-05-06 | $1.34 | $1.34 | 53,500 | — | — |
| 2022-05-05 | $1.36 | $1.36 | 64,900 | — | — |
| 2022-05-04 | $1.41 | $1.41 | 75,000 | — | — |
| 2022-05-03 | $1.34 | $1.34 | 71,700 | — | — |
| 2022-05-02 | $1.34 | $1.34 | 86,800 | — | — |
| 2022-04-29 | $1.29 | $1.29 | 47,800 | — | — |
| 2022-04-28 | $1.24 | $1.24 | 86,100 | — | — |
| 2022-04-27 | $1.28 | $1.28 | 67,100 | — | — |
| 2022-04-26 | $1.29 | $1.29 | 90,500 | — | — |
| 2022-04-25 | $1.29 | $1.29 | 200,400 | — | — |
| 2022-04-22 | $1.37 | $1.37 | 124,400 | — | — |
| 2022-04-21 | $1.38 | $1.38 | 61,800 | — | — |
| 2022-04-20 | $1.42 | $1.42 | 53,000 | — | — |
| 2022-04-19 | $1.44 | $1.44 | 153,500 | — | — |
| 2022-04-18 | $1.46 | $1.46 | 177,300 | — | — |
| 2022-04-14 | $1.45 | $1.45 | 37,100 | — | — |
| 2022-04-13 | $1.46 | $1.46 | 162,300 | — | — |
| 2022-04-12 | $1.41 | $1.41 | 54,500 | — | — |
| 2022-04-11 | $1.39 | $1.39 | 62,500 | — | — |
| 2022-04-08 | $1.40 | $1.40 | 131,800 | — | — |
| 2022-04-07 | $1.37 | $1.37 | 150,700 | — | — |
| 2022-04-06 | $1.37 | $1.37 | 95,200 | — | — |
| 2022-04-05 | $1.38 | $1.38 | 172,100 | — | — |
| 2022-04-04 | $1.46 | $1.46 | 316,900 | — | — |
| 2022-04-01 | $1.39 | $1.39 | 50,400 | — | — |
| 2022-03-31 | $1.45 | $1.45 | 151,700 | — | — |
| 2022-03-30 | $1.42 | $1.42 | 45,300 | — | — |
| 2022-03-29 | $1.42 | $1.42 | 115,600 | — | — |
| 2022-03-28 | $1.40 | $1.40 | 78,500 | — | — |
| 2022-03-25 | $1.42 | $1.42 | 114,900 | — | — |
| 2022-03-24 | $1.45 | $1.45 | 116,500 | — | — |
| 2022-03-23 | $1.49 | $1.49 | 225,100 | — | — |
| 2022-03-22 | $1.42 | $1.42 | 184,200 | — | — |
| 2022-03-21 | $1.38 | $1.38 | 99,200 | — | — |
| 2022-03-18 | $1.38 | $1.38 | 129,900 | — | — |
| 2022-03-17 | $1.38 | $1.38 | 91,300 | — | — |
| 2022-03-16 | $1.38 | $1.38 | 119,300 | — | — |
| 2022-03-15 | $1.35 | $1.35 | 91,600 | — | — |
| 2022-03-14 | $1.32 | $1.32 | 232,100 | — | — |
| 2022-03-11 | $1.34 | $1.34 | 97,300 | — | — |
| 2022-03-10 | $1.37 | $1.37 | 251,600 | — | — |
| 2022-03-09 | $1.30 | $1.30 | 374,800 | — | — |
| 2022-03-08 | $1.42 | $1.42 | 1,725,000 | — | — |
| 2022-03-07 | $1.23 | $1.23 | 662,200 | — | — |
| 2022-03-04 | $1.23 | $1.23 | 214,500 | — | — |
| 2022-03-03 | $1.20 | $1.20 | 58,800 | — | — |
| 2022-03-02 | $1.25 | $1.25 | 227,800 | — | — |
| 2022-03-01 | $1.29 | $1.29 | 295,000 | — | — |
| 2022-02-28 | $1.25 | $1.25 | 102,100 | — | — |
| 2022-02-25 | $1.22 | $1.22 | 87,700 | — | — |
| 2022-02-24 | $1.23 | $1.23 | 115,700 | — | — |
| 2022-02-23 | $1.17 | $1.17 | 197,800 | — | — |
| 2022-02-22 | $1.14 | $1.14 | 305,600 | — | — |
| 2022-02-18 | $1.17 | $1.17 | 198,200 | — | — |
| 2022-02-17 | $1.24 | $1.24 | 156,400 | — | — |
| 2022-02-16 | $1.31 | $1.31 | 101,000 | — | — |
| 2022-02-15 | $1.27 | $1.27 | 185,600 | — | — |
| 2022-02-14 | $1.18 | $1.18 | 98,200 | — | — |
| 2022-02-11 | $1.18 | $1.18 | 96,100 | — | — |
| 2022-02-10 | $1.22 | $1.22 | 115,600 | — | — |
| 2022-02-09 | $1.23 | $1.23 | 105,900 | — | — |
| 2022-02-08 | $1.18 | $1.18 | 62,700 | — | — |
| 2022-02-07 | $1.18 | $1.18 | 267,300 | — | — |
| 2022-02-04 | $1.15 | $1.15 | 70,300 | — | — |
| 2022-02-03 | $1.13 | $1.13 | 117,000 | — | — |
| 2022-02-02 | $1.17 | $1.17 | 121,000 | — | — |
| 2022-02-01 | $1.23 | $1.23 | 196,300 | — | — |
| 2022-01-31 | $1.19 | $1.19 | 94,300 | — | — |
| 2022-01-28 | $1.12 | $1.12 | 165,000 | — | — |
| 2022-01-27 | $1.08 | $1.08 | 108,900 | — | — |
| 2022-01-26 | $1.14 | $1.14 | 165,300 | — | — |
| 2022-01-25 | $1.13 | $1.13 | 128,100 | — | — |
| 2022-01-24 | $1.16 | $1.16 | 478,900 | — | — |
| 2022-01-21 | $1.13 | $1.13 | 427,200 | — | — |
| 2022-01-20 | $1.18 | $1.18 | 206,000 | — | — |
| 2022-01-19 | $1.21 | $1.21 | 468,300 | — | — |
| 2022-01-18 | $1.26 | $1.26 | 141,500 | — | — |
| 2022-01-14 | $1.34 | $1.34 | 296,000 | — | — |
| 2022-01-13 | $1.32 | $1.32 | 126,100 | — | — |
| 2022-01-12 | $1.39 | $1.39 | 171,800 | — | — |
| 2022-01-11 | $1.38 | $1.38 | 107,800 | — | — |
| 2022-01-10 | $1.33 | $1.33 | 213,600 | — | — |
| 2022-01-07 | $1.33 | $1.33 | 140,100 | — | — |
| 2022-01-06 | $1.31 | $1.31 | 237,200 | — | — |
| 2022-01-05 | $1.32 | $1.32 | 360,800 | — | — |
| 2022-01-04 | $1.38 | $1.38 | 234,800 | — | — |
| 2022-01-03 | $1.44 | $1.44 | 280,100 | — | — |