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
- 2012-02-01 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 | $1.13 | $1.13 | 949,000 | — | — |
| 2022-12-29 | $1.09 | $1.09 | 1,171,700 | — | — |
| 2022-12-28 | $1.16 | $1.16 | 496,500 | — | — |
| 2022-12-27 | $1.18 | $1.18 | 1,147,600 | — | — |
| 2022-12-23 | $1.14 | $1.14 | 994,300 | — | — |
| 2022-12-22 | $1.19 | $1.19 | 922,100 | — | — |
| 2022-12-21 | $1.21 | $1.21 | 978,500 | — | — |
| 2022-12-20 | $1.26 | $1.26 | 1,013,500 | — | — |
| 2022-12-19 | $1.21 | $1.21 | 1,508,000 | — | — |
| 2022-12-16 | $1.26 | $1.26 | 2,088,500 | — | — |
| 2022-12-15 | $1.18 | $1.18 | 2,039,600 | — | — |
| 2022-12-14 | $1.28 | $1.28 | 1,243,600 | — | — |
| 2022-12-13 | $1.33 | $1.33 | 1,471,900 | — | — |
| 2022-12-12 | $1.32 | $1.32 | 1,258,900 | — | — |
| 2022-12-09 | $1.30 | $1.30 | 1,375,800 | — | — |
| 2022-12-08 | $1.35 | $1.35 | 1,788,700 | — | — |
| 2022-12-07 | $1.29 | $1.29 | 1,658,200 | — | — |
| 2022-12-06 | $1.24 | $1.24 | 3,641,600 | — | — |
| 2022-12-05 | $1.41 | $1.41 | 3,719,800 | — | — |
| 2022-12-02 | $1.55 | $1.55 | 8,321,800 | — | — |
| 2022-12-01 | $1.41 | $1.41 | 1,578,500 | — | — |
| 2022-11-30 | $1.37 | $1.37 | 2,898,000 | — | — |
| 2022-11-29 | $1.37 | $1.37 | 2,993,300 | — | — |
| 2022-11-28 | $1.25 | $1.25 | 2,470,600 | — | — |
| 2022-11-25 | $1.23 | $1.23 | 1,020,800 | — | — |
| 2022-11-23 | $1.21 | $1.21 | 2,472,900 | — | — |
| 2022-11-22 | $1.20 | $1.20 | 4,730,900 | — | — |
| 2022-11-21 | $1.06 | $1.06 | 4,685,400 | — | — |
| 2022-11-18 | $0.95 | $0.95 | 384,100 | — | — |
| 2022-11-17 | $0.93 | $0.93 | 608,200 | — | — |
| 2022-11-16 | $0.97 | $0.97 | 1,585,800 | — | — |
| 2022-11-15 | $0.91 | $0.91 | 687,100 | — | — |
| 2022-11-14 | $0.91 | $0.91 | 329,500 | — | — |
| 2022-11-11 | $0.90 | $0.90 | 395,900 | — | — |
| 2022-11-10 | $0.93 | $0.93 | 1,268,500 | — | — |
| 2022-11-09 | $0.87 | $0.87 | 279,700 | — | — |
| 2022-11-08 | $0.91 | $0.91 | 998,400 | — | — |
| 2022-11-07 | $0.89 | $0.89 | 331,000 | — | — |
| 2022-11-04 | $0.87 | $0.87 | 371,900 | — | — |
| 2022-11-03 | $0.82 | $0.82 | 285,500 | — | — |
| 2022-11-02 | $0.82 | $0.82 | 603,300 | — | — |
| 2022-11-01 | $0.87 | $0.87 | 161,800 | — | — |
| 2022-10-31 | $0.87 | $0.87 | 184,400 | — | — |
| 2022-10-28 | $0.86 | $0.86 | 235,400 | — | — |
| 2022-10-27 | $0.86 | $0.86 | 486,000 | — | — |
| 2022-10-26 | $0.89 | $0.89 | 381,700 | — | — |
| 2022-10-25 | $0.87 | $0.87 | 178,100 | — | — |
| 2022-10-24 | $0.87 | $0.87 | 347,700 | — | — |
| 2022-10-21 | $0.87 | $0.87 | 339,400 | — | — |
| 2022-10-20 | $0.84 | $0.84 | 257,900 | — | — |
| 2022-10-19 | $0.85 | $0.85 | 453,400 | — | — |
| 2022-10-18 | $0.87 | $0.87 | 497,900 | — | — |
| 2022-10-17 | $0.86 | $0.86 | 446,800 | — | — |
| 2022-10-14 | $0.84 | $0.84 | 642,000 | — | — |
| 2022-10-13 | $0.89 | $0.89 | 661,800 | — | — |
| 2022-10-12 | $0.89 | $0.89 | 1,289,400 | — | — |
| 2022-10-11 | $0.83 | $0.83 | 459,300 | — | — |
| 2022-10-10 | $0.89 | $0.89 | 465,400 | — | — |
| 2022-10-07 | $0.85 | $0.85 | 334,700 | — | — |
| 2022-10-06 | $0.91 | $0.91 | 274,900 | — | — |
| 2022-10-05 | $0.92 | $0.92 | 417,300 | — | — |
| 2022-10-04 | $0.89 | $0.89 | 818,400 | — | — |
| 2022-10-03 | $0.88 | $0.88 | 293,400 | — | — |
| 2022-09-30 | $0.83 | $0.83 | 410,400 | — | — |
| 2022-09-29 | $0.82 | $0.82 | 330,100 | — | — |
| 2022-09-28 | $0.82 | $0.82 | 409,000 | — | — |
| 2022-09-27 | $0.76 | $0.76 | 383,500 | — | — |
| 2022-09-26 | $0.77 | $0.77 | 567,200 | — | — |
| 2022-09-23 | $0.82 | $0.82 | 850,300 | — | — |
| 2022-09-22 | $0.87 | $0.87 | 435,900 | — | — |
| 2022-09-21 | $0.91 | $0.91 | 542,600 | — | — |
| 2022-09-20 | $0.89 | $0.89 | 274,600 | — | — |
| 2022-09-19 | $0.89 | $0.89 | 404,700 | — | — |
| 2022-09-16 | $0.93 | $0.93 | 1,924,700 | — | — |
| 2022-09-15 | $0.87 | $0.87 | 451,500 | — | — |
| 2022-09-14 | $0.89 | $0.89 | 446,000 | — | — |
| 2022-09-13 | $0.87 | $0.87 | 563,000 | — | — |
| 2022-09-12 | $0.91 | $0.91 | 516,600 | — | — |
| 2022-09-09 | $0.90 | $0.90 | 326,800 | — | — |
| 2022-09-08 | $0.89 | $0.89 | 298,000 | — | — |
| 2022-09-07 | $0.89 | $0.89 | 402,900 | — | — |
| 2022-09-06 | $0.86 | $0.86 | 313,700 | — | — |
| 2022-09-02 | $0.87 | $0.87 | 427,800 | — | — |
| 2022-09-01 | $0.88 | $0.88 | 497,000 | — | — |
| 2022-08-31 | $0.89 | $0.89 | 328,800 | — | — |
| 2022-08-30 | $0.89 | $0.89 | 522,100 | — | — |
| 2022-08-29 | $0.92 | $0.92 | 510,900 | — | — |
| 2022-08-26 | $0.93 | $0.93 | 437,000 | — | — |
| 2022-08-25 | $0.97 | $0.97 | 258,500 | — | — |
| 2022-08-24 | $0.97 | $0.97 | 325,000 | — | — |
| 2022-08-23 | $0.96 | $0.96 | 473,800 | — | — |
| 2022-08-22 | $0.94 | $0.94 | 492,700 | — | — |
| 2022-08-19 | $0.92 | $0.92 | 373,200 | — | — |
| 2022-08-18 | $0.95 | $0.95 | 395,500 | — | — |
| 2022-08-17 | $0.96 | $0.96 | 344,700 | — | — |
| 2022-08-16 | $0.99 | $0.99 | 452,800 | — | — |
| 2022-08-15 | $0.96 | $0.96 | 741,500 | — | — |
| 2022-08-12 | $0.97 | $0.97 | 395,000 | — | — |
| 2022-08-11 | $0.95 | $0.95 | 509,200 | — | — |
| 2022-08-10 | $1.01 | $1.01 | 331,700 | — | — |
| 2022-08-09 | $1.00 | $1.00 | 187,000 | — | — |
| 2022-08-08 | $1.03 | $1.03 | 527,200 | — | — |
| 2022-08-05 | $1.00 | $1.00 | 290,500 | — | — |
| 2022-08-04 | $0.99 | $0.99 | 419,600 | — | — |
| 2022-08-03 | $0.97 | $0.97 | 400,300 | — | — |
| 2022-08-02 | $0.99 | $0.99 | 467,300 | — | — |
| 2022-08-01 | $1.01 | $1.01 | 250,800 | — | — |
| 2022-07-29 | $1.01 | $1.01 | 354,600 | — | — |
| 2022-07-28 | $0.99 | $0.99 | 591,200 | — | — |
| 2022-07-27 | $0.94 | $0.94 | 454,500 | — | — |
| 2022-07-26 | $0.89 | $0.89 | 298,900 | — | — |
| 2022-07-25 | $0.89 | $0.89 | 462,700 | — | — |
| 2022-07-22 | $0.90 | $0.90 | 345,900 | — | — |
| 2022-07-21 | $0.91 | $0.91 | 425,000 | — | — |
| 2022-07-20 | $0.91 | $0.91 | 364,200 | — | — |
| 2022-07-19 | $0.91 | $0.91 | 428,500 | — | — |
| 2022-07-18 | $0.89 | $0.89 | 622,800 | — | — |
| 2022-07-15 | $0.88 | $0.88 | 331,200 | — | — |
| 2022-07-14 | $0.90 | $0.90 | 413,800 | — | — |
| 2022-07-13 | $0.92 | $0.92 | 502,500 | — | — |
| 2022-07-12 | $0.88 | $0.88 | 1,554,800 | — | — |
| 2022-07-11 | $0.90 | $0.90 | 308,000 | — | — |
| 2022-07-08 | $0.92 | $0.92 | 324,000 | — | — |
| 2022-07-07 | $0.92 | $0.92 | 454,800 | — | — |
| 2022-07-06 | $0.91 | $0.91 | 776,600 | — | — |
| 2022-07-05 | $0.94 | $0.94 | 737,600 | — | — |
| 2022-07-01 | $1.01 | $1.01 | 579,400 | — | — |
| 2022-06-30 | $0.96 | $0.96 | 1,474,400 | — | — |
| 2022-06-29 | $1.01 | $1.01 | 551,000 | — | — |
| 2022-06-28 | $1.01 | $1.01 | 413,700 | — | — |
| 2022-06-27 | $1.05 | $1.05 | 285,800 | — | — |
| 2022-06-24 | $1.04 | $1.04 | 513,700 | — | — |
| 2022-06-23 | $1.04 | $1.04 | 744,400 | — | — |
| 2022-06-22 | $1.02 | $1.02 | 745,300 | — | — |
| 2022-06-21 | $1.12 | $1.12 | 742,800 | — | — |
| 2022-06-17 | $1.08 | $1.08 | 1,433,500 | — | — |
| 2022-06-16 | $1.17 | $1.17 | 615,700 | — | — |
| 2022-06-15 | $1.17 | $1.17 | 1,107,100 | — | — |
| 2022-06-14 | $1.14 | $1.14 | 700,900 | — | — |
| 2022-06-13 | $1.16 | $1.16 | 1,042,500 | — | — |
| 2022-06-10 | $1.21 | $1.21 | 1,111,800 | — | — |
| 2022-06-09 | $1.13 | $1.13 | 582,000 | — | — |
| 2022-06-08 | $1.20 | $1.20 | 374,300 | — | — |
| 2022-06-07 | $1.20 | $1.20 | 436,000 | — | — |
| 2022-06-06 | $1.19 | $1.19 | 618,400 | — | — |
| 2022-06-03 | $1.20 | $1.20 | 300,400 | — | — |
| 2022-06-02 | $1.25 | $1.25 | 1,305,800 | — | — |
| 2022-06-01 | $1.17 | $1.17 | 608,500 | — | — |
| 2022-05-31 | $1.20 | $1.20 | 889,700 | — | — |
| 2022-05-27 | $1.20 | $1.20 | 1,123,700 | — | — |
| 2022-05-26 | $1.23 | $1.23 | 907,800 | — | — |
| 2022-05-25 | $1.21 | $1.21 | 2,153,400 | — | — |
| 2022-05-24 | $1.25 | $1.25 | 3,223,600 | — | — |
| 2022-05-23 | $1.35 | $1.35 | 6,561,100 | — | — |
| 2022-05-20 | $1.08 | $1.08 | 833,700 | — | — |
| 2022-05-19 | $1.07 | $1.07 | 722,600 | — | — |
| 2022-05-18 | $1.00 | $1.00 | 359,600 | — | — |
| 2022-05-17 | $1.07 | $1.07 | 445,900 | — | — |
| 2022-05-16 | $1.05 | $1.05 | 295,200 | — | — |
| 2022-05-13 | $1.04 | $1.04 | 685,900 | — | — |
| 2022-05-12 | $0.97 | $0.97 | 841,100 | — | — |
| 2022-05-11 | $1.03 | $1.03 | 561,700 | — | — |
| 2022-05-10 | $1.07 | $1.07 | 697,600 | — | — |
| 2022-05-09 | $1.07 | $1.07 | 780,400 | — | — |
| 2022-05-06 | $1.19 | $1.19 | 638,800 | — | — |
| 2022-05-05 | $1.23 | $1.23 | 661,100 | — | — |
| 2022-05-04 | $1.34 | $1.34 | 721,200 | — | — |
| 2022-05-03 | $1.30 | $1.30 | 353,700 | — | — |
| 2022-05-02 | $1.30 | $1.30 | 580,500 | — | — |
| 2022-04-29 | $1.31 | $1.31 | 502,400 | — | — |
| 2022-04-28 | $1.32 | $1.32 | 499,900 | — | — |
| 2022-04-27 | $1.25 | $1.25 | 522,900 | — | — |
| 2022-04-26 | $1.29 | $1.29 | 591,400 | — | — |
| 2022-04-25 | $1.39 | $1.39 | 1,118,800 | — | — |
| 2022-04-22 | $1.45 | $1.45 | 977,000 | — | — |
| 2022-04-21 | $1.55 | $1.55 | 925,600 | — | — |
| 2022-04-20 | $1.62 | $1.62 | 598,700 | — | — |
| 2022-04-19 | $1.63 | $1.63 | 569,800 | — | — |
| 2022-04-18 | $1.68 | $1.68 | 867,000 | — | — |
| 2022-04-14 | $1.71 | $1.71 | 692,100 | — | — |
| 2022-04-13 | $1.70 | $1.70 | 726,600 | — | — |
| 2022-04-12 | $1.67 | $1.67 | 734,100 | — | — |
| 2022-04-11 | $1.64 | $1.64 | 461,000 | — | — |
| 2022-04-08 | $1.67 | $1.67 | 393,000 | — | — |
| 2022-04-07 | $1.65 | $1.65 | 429,600 | — | — |
| 2022-04-06 | $1.65 | $1.65 | 681,700 | — | — |
| 2022-04-05 | $1.66 | $1.66 | 798,900 | — | — |
| 2022-04-04 | $1.70 | $1.70 | 651,600 | — | — |
| 2022-04-01 | $1.73 | $1.73 | 609,300 | — | — |
| 2022-03-31 | $1.70 | $1.70 | 711,200 | — | — |
| 2022-03-30 | $1.69 | $1.69 | 723,100 | — | — |
| 2022-03-29 | $1.69 | $1.69 | 1,013,500 | — | — |
| 2022-03-28 | $1.70 | $1.70 | 885,100 | — | — |
| 2022-03-25 | $1.79 | $1.79 | 632,900 | — | — |
| 2022-03-24 | $1.84 | $1.84 | 867,400 | — | — |
| 2022-03-23 | $1.86 | $1.86 | 561,800 | — | — |
| 2022-03-22 | $1.80 | $1.80 | 592,100 | — | — |
| 2022-03-21 | $1.82 | $1.82 | 904,300 | — | — |
| 2022-03-18 | $1.76 | $1.76 | 1,155,400 | — | — |
| 2022-03-17 | $1.82 | $1.82 | 1,049,700 | — | — |
| 2022-03-16 | $1.69 | $1.69 | 738,100 | — | — |
| 2022-03-15 | $1.69 | $1.69 | 971,800 | — | — |
| 2022-03-14 | $1.67 | $1.67 | 1,391,500 | — | — |
| 2022-03-11 | $1.88 | $1.88 | 978,900 | — | — |
| 2022-03-10 | $1.90 | $1.90 | 1,432,100 | — | — |
| 2022-03-09 | $1.87 | $1.87 | 1,112,100 | — | — |
| 2022-03-08 | $1.94 | $1.94 | 3,833,400 | — | — |
| 2022-03-07 | $1.92 | $1.92 | 1,872,100 | — | — |
| 2022-03-04 | $1.86 | $1.86 | 1,374,000 | — | — |
| 2022-03-03 | $1.88 | $1.88 | 1,959,800 | — | — |
| 2022-03-02 | $1.90 | $1.90 | 1,048,400 | — | — |
| 2022-03-01 | $1.93 | $1.93 | 2,128,800 | — | — |
| 2022-02-28 | $1.79 | $1.79 | 1,480,200 | — | — |
| 2022-02-25 | $1.70 | $1.70 | 725,200 | — | — |
| 2022-02-24 | $1.67 | $1.67 | 1,910,200 | — | — |
| 2022-02-23 | $1.75 | $1.75 | 1,336,800 | — | — |
| 2022-02-22 | $1.66 | $1.66 | 783,700 | — | — |
| 2022-02-18 | $1.67 | $1.67 | 937,600 | — | — |
| 2022-02-17 | $1.72 | $1.72 | 1,237,400 | — | — |
| 2022-02-16 | $1.64 | $1.64 | 702,600 | — | — |
| 2022-02-15 | $1.57 | $1.57 | 1,412,100 | — | — |
| 2022-02-14 | $1.65 | $1.65 | 933,700 | — | — |
| 2022-02-11 | $1.66 | $1.66 | 1,026,700 | — | — |
| 2022-02-10 | $1.52 | $1.52 | 843,100 | — | — |
| 2022-02-09 | $1.62 | $1.62 | 877,500 | — | — |
| 2022-02-08 | $1.56 | $1.56 | 747,300 | — | — |
| 2022-02-07 | $1.56 | $1.56 | 1,260,900 | — | — |
| 2022-02-04 | $1.45 | $1.45 | 393,300 | — | — |
| 2022-02-03 | $1.42 | $1.42 | 522,200 | — | — |
| 2022-02-02 | $1.46 | $1.46 | 511,500 | — | — |
| 2022-02-01 | $1.53 | $1.53 | 430,000 | — | — |
| 2022-01-31 | $1.55 | $1.55 | 559,200 | — | — |
| 2022-01-28 | $1.47 | $1.47 | 1,113,200 | — | — |
| 2022-01-27 | $1.46 | $1.46 | 928,800 | — | — |
| 2022-01-26 | $1.53 | $1.53 | 1,778,600 | — | — |
| 2022-01-25 | $1.69 | $1.69 | 1,726,300 | — | — |
| 2022-01-24 | $1.50 | $1.50 | 2,136,400 | — | — |
| 2022-01-21 | $1.62 | $1.62 | 1,712,800 | — | — |
| 2022-01-20 | $1.72 | $1.72 | 2,066,300 | — | — |
| 2022-01-19 | $1.80 | $1.80 | 2,053,700 | — | — |
| 2022-01-18 | $1.57 | $1.57 | 861,700 | — | — |
| 2022-01-14 | $1.57 | $1.57 | 479,100 | — | — |
| 2022-01-13 | $1.57 | $1.57 | 1,582,800 | — | — |
| 2022-01-12 | $1.71 | $1.71 | 1,790,000 | — | — |
| 2022-01-11 | $1.75 | $1.75 | 2,336,600 | — | — |
| 2022-01-10 | $1.55 | $1.55 | 1,607,200 | — | — |
| 2022-01-07 | $1.47 | $1.47 | 981,700 | — | — |
| 2022-01-06 | $1.46 | $1.46 | 1,556,100 | — | — |
| 2022-01-05 | $1.47 | $1.47 | 3,774,800 | — | — |
| 2022-01-04 | $1.33 | $1.33 | 1,380,700 | — | — |
| 2022-01-03 | $1.37 | $1.37 | 2,055,600 | — | — |