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
- 2021-07-01 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 | $0.66 | $0.66 | 2,795,000 | — | — |
| 2022-12-29 | $0.61 | $0.61 | 2,208,200 | — | — |
| 2022-12-28 | $0.68 | $0.68 | 1,336,800 | — | — |
| 2022-12-27 | $0.67 | $0.67 | 499,500 | — | — |
| 2022-12-23 | $0.70 | $0.70 | 243,700 | — | — |
| 2022-12-22 | $0.69 | $0.69 | 386,700 | — | — |
| 2022-12-21 | $0.70 | $0.70 | 785,300 | — | — |
| 2022-12-20 | $0.69 | $0.69 | 344,300 | — | — |
| 2022-12-19 | $0.69 | $0.69 | 268,200 | — | — |
| 2022-12-16 | $0.66 | $0.66 | 627,600 | — | — |
| 2022-12-15 | $0.73 | $0.73 | 189,200 | — | — |
| 2022-12-14 | $0.74 | $0.74 | 655,600 | — | — |
| 2022-12-13 | $0.77 | $0.77 | 721,700 | — | — |
| 2022-12-12 | $0.75 | $0.75 | 539,700 | — | — |
| 2022-12-09 | $0.73 | $0.73 | 198,400 | — | — |
| 2022-12-08 | $0.73 | $0.73 | 362,000 | — | — |
| 2022-12-07 | $0.74 | $0.74 | 305,600 | — | — |
| 2022-12-06 | $0.76 | $0.76 | 441,600 | — | — |
| 2022-12-05 | $0.78 | $0.78 | 879,500 | — | — |
| 2022-12-02 | $0.76 | $0.76 | 857,600 | — | — |
| 2022-12-01 | $0.73 | $0.73 | 503,600 | — | — |
| 2022-11-30 | $0.69 | $0.69 | 389,800 | — | — |
| 2022-11-29 | $0.69 | $0.69 | 437,300 | — | — |
| 2022-11-28 | $0.69 | $0.69 | 298,200 | — | — |
| 2022-11-25 | $0.69 | $0.69 | 353,600 | — | — |
| 2022-11-23 | $0.69 | $0.69 | 423,500 | — | — |
| 2022-11-22 | $0.69 | $0.69 | 309,900 | — | — |
| 2022-11-21 | $0.69 | $0.69 | 282,800 | — | — |
| 2022-11-18 | $0.69 | $0.69 | 975,600 | — | — |
| 2022-11-17 | $0.70 | $0.70 | 477,800 | — | — |
| 2022-11-16 | $0.70 | $0.70 | 221,700 | — | — |
| 2022-11-15 | $0.72 | $0.72 | 1,160,600 | — | — |
| 2022-11-14 | $0.70 | $0.70 | 837,400 | — | — |
| 2022-11-11 | $0.70 | $0.70 | 966,200 | — | — |
| 2022-11-10 | $0.70 | $0.70 | 522,500 | — | — |
| 2022-11-09 | $0.69 | $0.69 | 271,500 | — | — |
| 2022-11-08 | $0.70 | $0.70 | 569,800 | — | — |
| 2022-11-07 | $0.71 | $0.71 | 715,600 | — | — |
| 2022-11-04 | $0.71 | $0.71 | 245,200 | — | — |
| 2022-11-03 | $0.72 | $0.72 | 194,400 | — | — |
| 2022-11-02 | $0.72 | $0.72 | 418,700 | — | — |
| 2022-11-01 | $0.76 | $0.76 | 594,300 | — | — |
| 2022-10-31 | $0.75 | $0.75 | 372,400 | — | — |
| 2022-10-28 | $0.79 | $0.79 | 98,900 | — | — |
| 2022-10-27 | $0.77 | $0.77 | 128,600 | — | — |
| 2022-10-26 | $0.77 | $0.77 | 237,700 | — | — |
| 2022-10-25 | $0.78 | $0.78 | 346,100 | — | — |
| 2022-10-24 | $0.77 | $0.77 | 310,700 | — | — |
| 2022-10-21 | $0.81 | $0.81 | 59,500 | — | — |
| 2022-10-20 | $0.79 | $0.79 | 92,300 | — | — |
| 2022-10-19 | $0.82 | $0.82 | 58,600 | — | — |
| 2022-10-18 | $0.81 | $0.81 | 187,300 | — | — |
| 2022-10-17 | $0.79 | $0.79 | 4,141,800 | — | — |
| 2022-10-14 | $0.76 | $0.76 | 337,000 | — | — |
| 2022-10-13 | $0.74 | $0.74 | 198,200 | — | — |
| 2022-10-12 | $0.75 | $0.75 | 255,200 | — | — |
| 2022-10-11 | $0.73 | $0.73 | 284,500 | — | — |
| 2022-10-10 | $0.76 | $0.76 | 315,200 | — | — |
| 2022-10-07 | $0.77 | $0.77 | 608,400 | — | — |
| 2022-10-06 | $0.79 | $0.79 | 963,500 | — | — |
| 2022-10-05 | $0.92 | $0.92 | 284,300 | — | — |
| 2022-10-04 | $0.90 | $0.90 | 744,200 | — | — |
| 2022-10-03 | $0.96 | $0.96 | 318,000 | — | — |
| 2022-09-30 | $0.96 | $0.96 | 742,500 | — | — |
| 2022-09-29 | $0.98 | $0.98 | 732,400 | — | — |
| 2022-09-28 | $0.96 | $0.96 | 318,700 | — | — |
| 2022-09-27 | $0.90 | $0.90 | 153,100 | — | — |
| 2022-09-26 | $0.93 | $0.93 | 152,600 | — | — |
| 2022-09-23 | $0.95 | $0.95 | 120,500 | — | — |
| 2022-09-22 | $0.93 | $0.93 | 646,100 | — | — |
| 2022-09-21 | $1.02 | $1.02 | 135,700 | — | — |
| 2022-09-20 | $1.04 | $1.04 | 163,900 | — | — |
| 2022-09-19 | $1.05 | $1.05 | 338,600 | — | — |
| 2022-09-16 | $1.08 | $1.08 | 861,900 | — | — |
| 2022-09-15 | $1.08 | $1.08 | 443,300 | — | — |
| 2022-09-14 | $1.12 | $1.12 | 137,600 | — | — |
| 2022-09-13 | $1.07 | $1.07 | 236,400 | — | — |
| 2022-09-12 | $1.12 | $1.12 | 602,700 | — | — |
| 2022-09-09 | $1.05 | $1.05 | 326,300 | — | — |
| 2022-09-08 | $1.04 | $1.04 | 253,400 | — | — |
| 2022-09-07 | $0.99 | $0.99 | 212,900 | — | — |
| 2022-09-06 | $1.01 | $1.01 | 419,400 | — | — |
| 2022-09-02 | $0.99 | $0.99 | 128,100 | — | — |
| 2022-09-01 | $1.01 | $1.01 | 215,200 | — | — |
| 2022-08-31 | $1.01 | $1.01 | 409,000 | — | — |
| 2022-08-30 | $0.92 | $0.92 | 503,300 | — | — |
| 2022-08-29 | $0.99 | $0.99 | 174,200 | — | — |
| 2022-08-26 | $0.98 | $0.98 | 294,800 | — | — |
| 2022-08-25 | $0.97 | $0.97 | 244,500 | — | — |
| 2022-08-24 | $0.96 | $0.96 | 206,400 | — | — |
| 2022-08-23 | $0.91 | $0.91 | 365,800 | — | — |
| 2022-08-22 | $0.86 | $0.86 | 814,300 | — | — |
| 2022-08-19 | $0.95 | $0.95 | 358,100 | — | — |
| 2022-08-18 | $1.01 | $1.01 | 432,000 | — | — |
| 2022-08-17 | $1.06 | $1.06 | 764,200 | — | — |
| 2022-08-16 | $1.09 | $1.09 | 593,400 | — | — |
| 2022-08-15 | $1.13 | $1.13 | 560,200 | — | — |
| 2022-08-12 | $1.11 | $1.11 | 364,600 | — | — |
| 2022-08-11 | $1.08 | $1.08 | 530,800 | — | — |
| 2022-08-10 | $1.11 | $1.11 | 494,300 | — | — |
| 2022-08-09 | $1.07 | $1.07 | 1,042,800 | — | — |
| 2022-08-08 | $1.13 | $1.13 | 887,400 | — | — |
| 2022-08-05 | $1.18 | $1.18 | 658,700 | — | — |
| 2022-08-04 | $1.18 | $1.18 | 1,055,600 | — | — |
| 2022-08-03 | $1.09 | $1.09 | 1,208,500 | — | — |
| 2022-08-02 | $0.96 | $0.96 | 592,300 | — | — |
| 2022-08-01 | $0.94 | $0.94 | 379,900 | — | — |
| 2022-07-29 | $0.88 | $0.88 | 319,600 | — | — |
| 2022-07-28 | $0.89 | $0.89 | 227,300 | — | — |
| 2022-07-27 | $0.89 | $0.89 | 305,400 | — | — |
| 2022-07-26 | $0.85 | $0.85 | 314,700 | — | — |
| 2022-07-25 | $0.84 | $0.84 | 1,306,400 | — | — |
| 2022-07-22 | $0.91 | $0.91 | 789,200 | — | — |
| 2022-07-21 | $0.89 | $0.89 | 544,200 | — | — |
| 2022-07-20 | $0.87 | $0.87 | 657,700 | — | — |
| 2022-07-19 | $0.78 | $0.78 | 322,300 | — | — |
| 2022-07-18 | $0.78 | $0.78 | 305,200 | — | — |
| 2022-07-15 | $0.76 | $0.76 | 266,900 | — | — |
| 2022-07-14 | $0.75 | $0.75 | 594,700 | — | — |
| 2022-07-13 | $0.77 | $0.77 | 334,900 | — | — |
| 2022-07-12 | $0.76 | $0.76 | 320,400 | — | — |
| 2022-07-11 | $0.78 | $0.78 | 365,800 | — | — |
| 2022-07-08 | $0.78 | $0.78 | 609,300 | — | — |
| 2022-07-07 | $0.78 | $0.78 | 479,300 | — | — |
| 2022-07-06 | $0.73 | $0.73 | 476,700 | — | — |
| 2022-07-05 | $0.73 | $0.73 | 1,007,400 | — | — |
| 2022-07-01 | $0.62 | $0.62 | 1,275,800 | — | — |
| 2022-06-30 | $0.61 | $0.61 | 8,028,400 | — | — |
| 2022-06-29 | $0.67 | $0.67 | 870,100 | — | — |
| 2022-06-28 | $0.68 | $0.68 | 881,800 | — | — |
| 2022-06-27 | $0.72 | $0.72 | 817,800 | — | — |
| 2022-06-24 | $0.72 | $0.72 | 854,300 | — | — |
| 2022-06-23 | $0.69 | $0.69 | 936,900 | — | — |
| 2022-06-22 | $0.70 | $0.70 | 1,294,100 | — | — |
| 2022-06-21 | $0.73 | $0.73 | 1,160,000 | — | — |
| 2022-06-17 | $0.68 | $0.68 | 1,267,800 | — | — |
| 2022-06-16 | $0.72 | $0.72 | 1,021,500 | — | — |
| 2022-06-15 | $0.76 | $0.76 | 2,304,500 | — | — |
| 2022-06-14 | $0.76 | $0.76 | 912,300 | — | — |
| 2022-06-13 | $0.78 | $0.78 | 1,711,500 | — | — |
| 2022-06-10 | $0.90 | $0.90 | 1,039,200 | — | — |
| 2022-06-09 | $0.95 | $0.95 | 1,712,600 | — | — |
| 2022-06-08 | $1.00 | $1.00 | 745,000 | — | — |
| 2022-06-07 | $1.00 | $1.00 | 1,399,600 | — | — |
| 2022-06-06 | $1.08 | $1.08 | 329,700 | — | — |
| 2022-06-03 | $1.12 | $1.12 | 719,200 | — | — |
| 2022-06-02 | $1.20 | $1.20 | 1,064,400 | — | — |
| 2022-06-01 | $1.24 | $1.24 | 513,700 | — | — |
| 2022-05-31 | $1.34 | $1.34 | 418,700 | — | — |
| 2022-05-27 | $1.37 | $1.37 | 233,100 | — | — |
| 2022-05-26 | $1.37 | $1.37 | 368,200 | — | — |
| 2022-05-25 | $1.30 | $1.30 | 417,600 | — | — |
| 2022-05-24 | $1.31 | $1.31 | 413,000 | — | — |
| 2022-05-23 | $1.39 | $1.39 | 368,000 | — | — |
| 2022-05-20 | $1.45 | $1.45 | 572,400 | — | — |
| 2022-05-19 | $1.41 | $1.41 | 160,000 | — | — |
| 2022-05-18 | $1.41 | $1.41 | 156,900 | — | — |
| 2022-05-17 | $1.46 | $1.46 | 168,000 | — | — |
| 2022-05-16 | $1.44 | $1.44 | 354,300 | — | — |
| 2022-05-13 | $1.49 | $1.49 | 774,500 | — | — |
| 2022-05-12 | $1.32 | $1.32 | 575,400 | — | — |
| 2022-05-11 | $1.28 | $1.28 | 599,600 | — | — |
| 2022-05-10 | $1.40 | $1.40 | 571,400 | — | — |
| 2022-05-09 | $1.42 | $1.42 | 481,100 | — | — |
| 2022-05-06 | $1.57 | $1.57 | 572,900 | — | — |
| 2022-05-05 | $1.63 | $1.63 | 423,200 | — | — |
| 2022-05-04 | $1.74 | $1.74 | 298,000 | — | — |
| 2022-05-03 | $1.73 | $1.73 | 290,500 | — | — |
| 2022-05-02 | $1.74 | $1.74 | 377,000 | — | — |
| 2022-04-29 | $1.60 | $1.60 | 721,300 | — | — |
| 2022-04-28 | $1.74 | $1.74 | 344,200 | — | — |
| 2022-04-27 | $1.79 | $1.79 | 281,400 | — | — |
| 2022-04-26 | $1.76 | $1.76 | 1,066,500 | — | — |
| 2022-04-25 | $1.92 | $1.92 | 312,200 | — | — |
| 2022-04-22 | $1.98 | $1.98 | 280,900 | — | — |
| 2022-04-21 | $1.92 | $1.92 | 557,700 | — | — |
| 2022-04-20 | $2.07 | $2.07 | 403,500 | — | — |
| 2022-04-19 | $2.20 | $2.20 | 310,300 | — | — |
| 2022-04-18 | $2.11 | $2.11 | 303,900 | — | — |
| 2022-04-14 | $2.09 | $2.09 | 233,500 | — | — |
| 2022-04-13 | $2.13 | $2.13 | 169,800 | — | — |
| 2022-04-12 | $2.06 | $2.06 | 385,900 | — | — |
| 2022-04-11 | $2.13 | $2.13 | 456,000 | — | — |
| 2022-04-08 | $2.21 | $2.21 | 439,700 | — | — |
| 2022-04-07 | $2.20 | $2.20 | 598,300 | — | — |
| 2022-04-06 | $2.41 | $2.41 | 527,500 | — | — |
| 2022-04-05 | $2.54 | $2.54 | 1,149,300 | — | — |
| 2022-04-04 | $2.62 | $2.62 | 1,204,700 | — | — |
| 2022-04-01 | $2.43 | $2.43 | 815,600 | — | — |
| 2022-03-31 | $2.27 | $2.27 | 667,300 | — | — |
| 2022-03-30 | $2.30 | $2.30 | 604,000 | — | — |
| 2022-03-29 | $2.29 | $2.29 | 1,278,900 | — | — |
| 2022-03-28 | $2.21 | $2.21 | 759,100 | — | — |
| 2022-03-25 | $2.03 | $2.03 | 408,500 | — | — |
| 2022-03-24 | $2.06 | $2.06 | 2,169,600 | — | — |
| 2022-03-23 | $1.96 | $1.96 | 967,400 | — | — |
| 2022-03-22 | $1.96 | $1.96 | 744,400 | — | — |
| 2022-03-21 | $1.98 | $1.98 | 631,700 | — | — |
| 2022-03-18 | $1.98 | $1.98 | 653,400 | — | — |
| 2022-03-17 | $1.89 | $1.89 | 488,100 | — | — |
| 2022-03-16 | $1.80 | $1.80 | 366,500 | — | — |
| 2022-03-15 | $1.64 | $1.64 | 343,400 | — | — |
| 2022-03-14 | $1.65 | $1.65 | 287,600 | — | — |
| 2022-03-11 | $1.67 | $1.67 | 575,800 | — | — |
| 2022-03-10 | $1.84 | $1.84 | 306,700 | — | — |
| 2022-03-09 | $1.85 | $1.85 | 499,300 | — | — |
| 2022-03-08 | $1.64 | $1.64 | 638,700 | — | — |
| 2022-03-07 | $1.64 | $1.64 | 729,000 | — | — |
| 2022-03-04 | $1.69 | $1.69 | 466,700 | — | — |
| 2022-03-03 | $1.71 | $1.71 | 380,600 | — | — |
| 2022-03-02 | $1.72 | $1.72 | 583,300 | — | — |
| 2022-03-01 | $1.75 | $1.75 | 462,800 | — | — |
| 2022-02-28 | $1.78 | $1.78 | 1,050,200 | — | — |
| 2022-02-25 | $1.87 | $1.87 | 389,600 | — | — |
| 2022-02-24 | $1.93 | $1.93 | 1,096,000 | — | — |
| 2022-02-23 | $2.00 | $2.00 | 459,100 | — | — |
| 2022-02-22 | $1.90 | $1.90 | 453,400 | — | — |
| 2022-02-18 | $2.02 | $2.02 | 377,300 | — | — |
| 2022-02-17 | $2.13 | $2.13 | 479,000 | — | — |
| 2022-02-16 | $2.23 | $2.23 | 470,100 | — | — |
| 2022-02-15 | $2.24 | $2.24 | 629,300 | — | — |
| 2022-02-14 | $2.12 | $2.12 | 428,700 | — | — |
| 2022-02-11 | $2.19 | $2.19 | 674,200 | — | — |
| 2022-02-10 | $2.36 | $2.36 | 1,776,400 | — | — |
| 2022-02-09 | $2.26 | $2.26 | 952,700 | — | — |
| 2022-02-08 | $2.07 | $2.07 | 504,500 | — | — |
| 2022-02-07 | $1.96 | $1.96 | 258,000 | — | — |
| 2022-02-04 | $1.94 | $1.94 | 427,400 | — | — |
| 2022-02-03 | $1.93 | $1.93 | 720,700 | — | — |
| 2022-02-02 | $2.08 | $2.08 | 535,800 | — | — |
| 2022-02-01 | $2.13 | $2.13 | 784,300 | — | — |
| 2022-01-31 | $1.91 | $1.91 | 639,200 | — | — |
| 2022-01-28 | $1.84 | $1.84 | 640,500 | — | — |
| 2022-01-27 | $1.81 | $1.81 | 522,600 | — | — |
| 2022-01-26 | $1.79 | $1.79 | 1,325,000 | — | — |
| 2022-01-25 | $1.96 | $1.96 | 833,500 | — | — |
| 2022-01-24 | $1.95 | $1.95 | 1,425,800 | — | — |
| 2022-01-21 | $2.07 | $2.07 | 2,161,000 | — | — |
| 2022-01-20 | $1.96 | $1.96 | 2,104,600 | — | — |
| 2022-01-19 | $2.03 | $2.03 | 1,426,100 | — | — |
| 2022-01-18 | $2.02 | $2.02 | 2,054,200 | — | — |
| 2022-01-14 | $1.98 | $1.98 | 1,314,900 | — | — |
| 2022-01-13 | $1.78 | $1.78 | 1,633,900 | — | — |
| 2022-01-12 | $1.91 | $1.91 | 2,713,500 | — | — |
| 2022-01-11 | $1.78 | $1.78 | 1,275,000 | — | — |
| 2022-01-10 | $1.63 | $1.63 | 3,675,700 | — | — |
| 2022-01-07 | $1.73 | $1.73 | 702,200 | — | — |
| 2022-01-06 | $1.75 | $1.75 | 781,700 | — | — |
| 2022-01-05 | $1.72 | $1.72 | 1,162,900 | — | — |
| 2022-01-04 | $1.89 | $1.89 | 1,002,500 | — | — |
| 2022-01-03 | $1.92 | $1.92 | 1,048,200 | — | — |