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
- 2017-10-18 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 | $0.95 | $0.95 | 982,500 | — | — |
| 2022-12-29 | $0.97 | $0.97 | 1,369,500 | — | — |
| 2022-12-28 | $0.94 | $0.94 | 1,180,200 | — | — |
| 2022-12-27 | $0.93 | $0.93 | 980,300 | — | — |
| 2022-12-23 | $0.96 | $0.96 | 828,200 | — | — |
| 2022-12-22 | $0.94 | $0.94 | 955,000 | — | — |
| 2022-12-21 | $0.95 | $0.95 | 948,100 | — | — |
| 2022-12-20 | $0.97 | $0.97 | 840,200 | — | — |
| 2022-12-19 | $0.95 | $0.95 | 646,900 | — | — |
| 2022-12-16 | $0.93 | $0.93 | 552,000 | — | — |
| 2022-12-15 | $0.95 | $0.95 | 626,600 | — | — |
| 2022-12-14 | $0.94 | $0.94 | 740,900 | — | — |
| 2022-12-13 | $0.98 | $0.98 | 1,375,400 | — | — |
| 2022-12-12 | $0.88 | $0.88 | 834,600 | — | — |
| 2022-12-09 | $0.85 | $0.85 | 570,800 | — | — |
| 2022-12-08 | $0.88 | $0.88 | 599,400 | — | — |
| 2022-12-07 | $0.84 | $0.84 | 383,100 | — | — |
| 2022-12-06 | $0.80 | $0.80 | 949,300 | — | — |
| 2022-12-05 | $0.90 | $0.90 | 1,288,500 | — | — |
| 2022-12-02 | $0.90 | $0.90 | 1,185,800 | — | — |
| 2022-12-01 | $0.78 | $0.78 | 1,112,700 | — | — |
| 2022-11-30 | $0.72 | $0.72 | 760,500 | — | — |
| 2022-11-29 | $0.72 | $0.72 | 752,800 | — | — |
| 2022-11-28 | $0.70 | $0.70 | 674,000 | — | — |
| 2022-11-25 | $0.73 | $0.73 | 697,500 | — | — |
| 2022-11-23 | $0.77 | $0.77 | 749,500 | — | — |
| 2022-11-22 | $0.82 | $0.82 | 562,400 | — | — |
| 2022-11-21 | $0.81 | $0.81 | 732,200 | — | — |
| 2022-11-18 | $0.85 | $0.85 | 377,900 | — | — |
| 2022-11-17 | $0.85 | $0.85 | 551,600 | — | — |
| 2022-11-16 | $0.90 | $0.90 | 498,500 | — | — |
| 2022-11-15 | $0.91 | $0.91 | 840,800 | — | — |
| 2022-11-14 | $0.87 | $0.87 | 439,900 | — | — |
| 2022-11-11 | $0.90 | $0.90 | 698,100 | — | — |
| 2022-11-10 | $0.82 | $0.82 | 561,600 | — | — |
| 2022-11-09 | $0.81 | $0.81 | 545,600 | — | — |
| 2022-11-08 | $0.86 | $0.86 | 301,100 | — | — |
| 2022-11-07 | $0.86 | $0.86 | 391,000 | — | — |
| 2022-11-04 | $0.87 | $0.87 | 785,800 | — | — |
| 2022-11-03 | $0.85 | $0.85 | 316,600 | — | — |
| 2022-11-02 | $0.90 | $0.90 | 659,900 | — | — |
| 2022-11-01 | $0.85 | $0.85 | 367,300 | — | — |
| 2022-10-31 | $0.83 | $0.83 | 307,100 | — | — |
| 2022-10-28 | $0.83 | $0.83 | 376,800 | — | — |
| 2022-10-27 | $0.83 | $0.83 | 495,300 | — | — |
| 2022-10-26 | $0.85 | $0.85 | 406,500 | — | — |
| 2022-10-25 | $0.85 | $0.85 | 348,300 | — | — |
| 2022-10-24 | $0.83 | $0.83 | 562,200 | — | — |
| 2022-10-21 | $0.90 | $0.90 | 291,100 | — | — |
| 2022-10-20 | $0.90 | $0.90 | 293,400 | — | — |
| 2022-10-19 | $0.87 | $0.87 | 158,700 | — | — |
| 2022-10-18 | $0.90 | $0.90 | 279,700 | — | — |
| 2022-10-17 | $0.89 | $0.89 | 303,600 | — | — |
| 2022-10-14 | $0.88 | $0.88 | 374,500 | — | — |
| 2022-10-13 | $0.89 | $0.89 | 440,200 | — | — |
| 2022-10-12 | $0.89 | $0.89 | 528,100 | — | — |
| 2022-10-11 | $0.89 | $0.89 | 364,900 | — | — |
| 2022-10-10 | $0.91 | $0.91 | 316,400 | — | — |
| 2022-10-07 | $0.94 | $0.94 | 435,400 | — | — |
| 2022-10-06 | $0.98 | $0.98 | 359,100 | — | — |
| 2022-10-05 | $0.96 | $0.96 | 372,300 | — | — |
| 2022-10-04 | $0.95 | $0.95 | 410,600 | — | — |
| 2022-10-03 | $0.90 | $0.90 | 362,400 | — | — |
| 2022-09-30 | $0.90 | $0.90 | 295,600 | — | — |
| 2022-09-29 | $0.90 | $0.90 | 385,900 | — | — |
| 2022-09-28 | $0.91 | $0.91 | 436,400 | — | — |
| 2022-09-27 | $0.89 | $0.89 | 663,400 | — | — |
| 2022-09-26 | $0.93 | $0.93 | 686,200 | — | — |
| 2022-09-23 | $0.91 | $0.91 | 849,800 | — | — |
| 2022-09-22 | $0.94 | $0.94 | 366,500 | — | — |
| 2022-09-21 | $0.92 | $0.92 | 413,100 | — | — |
| 2022-09-20 | $0.98 | $0.98 | 428,900 | — | — |
| 2022-09-19 | $0.91 | $0.91 | 455,700 | — | — |
| 2022-09-16 | $0.97 | $0.97 | 526,300 | — | — |
| 2022-09-15 | $0.95 | $0.95 | 417,100 | — | — |
| 2022-09-14 | $0.94 | $0.94 | 409,500 | — | — |
| 2022-09-13 | $0.93 | $0.93 | 475,700 | — | — |
| 2022-09-12 | $0.93 | $0.93 | 517,600 | — | — |
| 2022-09-09 | $0.92 | $0.92 | 713,400 | — | — |
| 2022-09-08 | $0.90 | $0.90 | 554,600 | — | — |
| 2022-09-07 | $0.89 | $0.89 | 777,300 | — | — |
| 2022-09-06 | $0.84 | $0.84 | 1,844,100 | — | — |
| 2022-09-02 | $0.94 | $0.94 | 359,400 | — | — |
| 2022-09-01 | $0.95 | $0.95 | 422,900 | — | — |
| 2022-08-31 | $0.95 | $0.95 | 658,600 | — | — |
| 2022-08-30 | $0.95 | $0.95 | 1,074,100 | — | — |
| 2022-08-29 | $1.00 | $1.00 | 890,100 | — | — |
| 2022-08-26 | $1.03 | $1.03 | 1,142,800 | — | — |
| 2022-08-25 | $1.04 | $1.04 | 1,217,500 | — | — |
| 2022-08-24 | $1.08 | $1.08 | 795,300 | — | — |
| 2022-08-23 | $1.04 | $1.04 | 786,600 | — | — |
| 2022-08-22 | $1.05 | $1.05 | 968,600 | — | — |
| 2022-08-19 | $1.07 | $1.07 | 745,300 | — | — |
| 2022-08-18 | $1.06 | $1.06 | 476,200 | — | — |
| 2022-08-17 | $1.06 | $1.06 | 269,900 | — | — |
| 2022-08-16 | $1.07 | $1.07 | 291,700 | — | — |
| 2022-08-15 | $1.07 | $1.07 | 461,900 | — | — |
| 2022-08-12 | $1.08 | $1.08 | 323,100 | — | — |
| 2022-08-11 | $1.08 | $1.08 | 790,800 | — | — |
| 2022-08-10 | $1.07 | $1.07 | 580,300 | — | — |
| 2022-08-09 | $1.04 | $1.04 | 1,431,100 | — | — |
| 2022-08-08 | $1.10 | $1.10 | 667,500 | — | — |
| 2022-08-05 | $1.11 | $1.11 | 1,120,300 | — | — |
| 2022-08-04 | $1.07 | $1.07 | 1,126,600 | — | — |
| 2022-08-03 | $1.10 | $1.10 | 1,162,500 | — | — |
| 2022-08-02 | $1.05 | $1.05 | 1,536,300 | — | — |
| 2022-08-01 | $1.09 | $1.09 | 2,190,700 | — | — |
| 2022-07-29 | $1.13 | $1.13 | 1,052,100 | — | — |
| 2022-07-28 | $1.14 | $1.14 | 1,816,700 | — | — |
| 2022-07-27 | $1.17 | $1.17 | 2,219,200 | — | — |
| 2022-07-26 | $1.15 | $1.15 | 4,002,400 | — | — |
| 2022-07-25 | $1.28 | $1.28 | 4,758,000 | — | — |
| 2022-07-22 | $1.16 | $1.16 | 5,382,500 | — | — |
| 2022-07-21 | $1.37 | $1.37 | 5,502,200 | — | — |
| 2022-07-20 | $1.50 | $1.50 | 6,131,600 | — | — |
| 2022-07-19 | $1.64 | $1.64 | 20,006,100 | — | — |
| 2022-07-18 | $1.67 | $1.67 | 114,274,600 | — | — |
| 2022-07-15 | $1.19 | $1.19 | 1,533,700 | — | — |
| 2022-07-14 | $1.08 | $1.08 | 723,400 | — | — |
| 2022-07-13 | $1.18 | $1.18 | 898,400 | — | — |
| 2022-07-12 | $1.10 | $1.10 | 343,900 | — | — |
| 2022-07-11 | $1.11 | $1.11 | 587,300 | — | — |
| 2022-07-08 | $1.16 | $1.16 | 528,300 | — | — |
| 2022-07-07 | $1.19 | $1.19 | 608,000 | — | — |
| 2022-07-06 | $1.23 | $1.23 | 1,312,400 | — | — |
| 2022-07-05 | $1.24 | $1.24 | 2,431,900 | — | — |
| 2022-07-01 | $1.25 | $1.25 | 3,842,000 | — | — |
| 2022-06-30 | $1.10 | $1.10 | 1,141,500 | — | — |
| 2022-06-29 | $1.03 | $1.03 | 508,000 | — | — |
| 2022-06-28 | $1.04 | $1.04 | 659,000 | — | — |
| 2022-06-27 | $1.13 | $1.13 | 720,800 | — | — |
| 2022-06-24 | $1.10 | $1.10 | 673,000 | — | — |
| 2022-06-23 | $1.09 | $1.09 | 1,221,200 | — | — |
| 2022-06-22 | $1.10 | $1.10 | 1,102,300 | — | — |
| 2022-06-21 | $1.13 | $1.13 | 2,597,700 | — | — |
| 2022-06-17 | $1.01 | $1.01 | 3,142,700 | — | — |
| 2022-06-16 | $0.96 | $0.96 | 1,736,500 | — | — |
| 2022-06-15 | $1.12 | $1.12 | 5,321,200 | — | — |
| 2022-06-14 | $0.99 | $0.99 | 25,234,000 | — | — |
| 2022-06-13 | $0.72 | $0.72 | 914,400 | — | — |
| 2022-06-10 | $0.81 | $0.81 | 261,100 | — | — |
| 2022-06-09 | $0.82 | $0.82 | 624,700 | — | — |
| 2022-06-08 | $0.88 | $0.88 | 830,600 | — | — |
| 2022-06-07 | $0.82 | $0.82 | 273,900 | — | — |
| 2022-06-06 | $0.81 | $0.81 | 380,500 | — | — |
| 2022-06-03 | $0.83 | $0.83 | 291,600 | — | — |
| 2022-06-02 | $0.81 | $0.81 | 435,700 | — | — |
| 2022-06-01 | $0.82 | $0.82 | 501,000 | — | — |
| 2022-05-31 | $0.85 | $0.85 | 5,650,400 | — | — |
| 2022-05-27 | $0.73 | $0.73 | 690,700 | — | — |
| 2022-05-26 | $0.77 | $0.77 | 810,400 | — | — |
| 2022-05-25 | $0.74 | $0.74 | 441,900 | — | — |
| 2022-05-24 | $0.74 | $0.74 | 614,200 | — | — |
| 2022-05-23 | $0.76 | $0.76 | 409,700 | — | — |
| 2022-05-20 | $0.79 | $0.79 | 639,900 | — | — |
| 2022-05-19 | $0.79 | $0.79 | 546,200 | — | — |
| 2022-05-18 | $0.80 | $0.80 | 532,500 | — | — |
| 2022-05-17 | $0.81 | $0.81 | 633,400 | — | — |
| 2022-05-16 | $0.75 | $0.75 | 603,900 | — | — |
| 2022-05-13 | $0.76 | $0.76 | 1,683,400 | — | — |
| 2022-05-12 | $0.79 | $0.79 | 907,100 | — | — |
| 2022-05-11 | $0.82 | $0.82 | 533,500 | — | — |
| 2022-05-10 | $0.88 | $0.88 | 552,700 | — | — |
| 2022-05-09 | $0.90 | $0.90 | 1,396,600 | — | — |
| 2022-05-06 | $0.99 | $0.99 | 578,500 | — | — |
| 2022-05-05 | $1.04 | $1.04 | 411,200 | — | — |
| 2022-05-04 | $1.13 | $1.13 | 468,400 | — | — |
| 2022-05-03 | $1.06 | $1.06 | 559,400 | — | — |
| 2022-05-02 | $1.08 | $1.08 | 583,400 | — | — |
| 2022-04-29 | $1.08 | $1.08 | 714,000 | — | — |
| 2022-04-28 | $1.11 | $1.11 | 491,400 | — | — |
| 2022-04-27 | $1.06 | $1.06 | 752,800 | — | — |
| 2022-04-26 | $0.99 | $0.99 | 562,000 | — | — |
| 2022-04-25 | $1.03 | $1.03 | 493,100 | — | — |
| 2022-04-22 | $0.99 | $0.99 | 720,800 | — | — |
| 2022-04-21 | $1.02 | $1.02 | 670,600 | — | — |
| 2022-04-20 | $1.03 | $1.03 | 877,700 | — | — |
| 2022-04-19 | $1.05 | $1.05 | 765,700 | — | — |
| 2022-04-18 | $1.06 | $1.06 | 1,020,500 | — | — |
| 2022-04-14 | $1.10 | $1.10 | 1,114,300 | — | — |
| 2022-04-13 | $1.18 | $1.18 | 648,500 | — | — |
| 2022-04-12 | $1.15 | $1.15 | 963,600 | — | — |
| 2022-04-11 | $1.13 | $1.13 | 1,015,800 | — | — |
| 2022-04-08 | $1.26 | $1.26 | 657,700 | — | — |
| 2022-04-07 | $1.19 | $1.19 | 801,800 | — | — |
| 2022-04-06 | $1.21 | $1.21 | 736,900 | — | — |
| 2022-04-05 | $1.24 | $1.24 | 469,500 | — | — |
| 2022-04-04 | $1.27 | $1.27 | 585,300 | — | — |
| 2022-04-01 | $1.24 | $1.24 | 828,300 | — | — |
| 2022-03-31 | $1.18 | $1.18 | 1,083,200 | — | — |
| 2022-03-30 | $1.17 | $1.17 | 568,900 | — | — |
| 2022-03-29 | $1.20 | $1.20 | 882,700 | — | — |
| 2022-03-28 | $1.11 | $1.11 | 1,077,700 | — | — |
| 2022-03-25 | $1.22 | $1.22 | 723,100 | — | — |
| 2022-03-24 | $1.26 | $1.26 | 597,200 | — | — |
| 2022-03-23 | $1.19 | $1.19 | 1,430,900 | — | — |
| 2022-03-22 | $1.30 | $1.30 | 4,317,200 | — | — |
| 2022-03-21 | $1.05 | $1.05 | 2,300,100 | — | — |
| 2022-03-18 | $1.02 | $1.02 | 2,889,700 | — | — |
| 2022-03-17 | $0.98 | $0.98 | 1,152,000 | — | — |
| 2022-03-16 | $0.94 | $0.94 | 2,271,300 | — | — |
| 2022-03-15 | $0.75 | $0.75 | 2,182,800 | — | — |
| 2022-03-14 | $0.63 | $0.63 | 1,555,500 | — | — |
| 2022-03-11 | $0.72 | $0.72 | 1,865,500 | — | — |
| 2022-03-10 | $0.71 | $0.71 | 1,196,300 | — | — |
| 2022-03-09 | $0.75 | $0.75 | 810,400 | — | — |
| 2022-03-08 | $0.76 | $0.76 | 1,010,400 | — | — |
| 2022-03-07 | $0.77 | $0.77 | 964,100 | — | — |
| 2022-03-04 | $0.75 | $0.75 | 974,800 | — | — |
| 2022-03-03 | $0.82 | $0.82 | 883,200 | — | — |
| 2022-03-02 | $0.86 | $0.86 | 878,400 | — | — |
| 2022-03-01 | $0.79 | $0.79 | 1,065,000 | — | — |
| 2022-02-28 | $0.82 | $0.82 | 589,500 | — | — |
| 2022-02-25 | $0.84 | $0.84 | 286,200 | — | — |
| 2022-02-24 | $0.82 | $0.82 | 1,396,500 | — | — |
| 2022-02-23 | $0.83 | $0.83 | 1,007,300 | — | — |
| 2022-02-22 | $0.88 | $0.88 | 744,800 | — | — |
| 2022-02-18 | $0.91 | $0.91 | 862,600 | — | — |
| 2022-02-17 | $0.97 | $0.97 | 453,700 | — | — |
| 2022-02-16 | $0.99 | $0.99 | 398,700 | — | — |
| 2022-02-15 | $0.99 | $0.99 | 525,300 | — | — |
| 2022-02-14 | $0.94 | $0.94 | 775,000 | — | — |
| 2022-02-11 | $0.99 | $0.99 | 609,500 | — | — |
| 2022-02-10 | $1.00 | $1.00 | 635,100 | — | — |
| 2022-02-09 | $0.98 | $0.98 | 476,700 | — | — |
| 2022-02-08 | $0.97 | $0.97 | 1,654,900 | — | — |
| 2022-02-07 | $0.95 | $0.95 | 504,000 | — | — |
| 2022-02-04 | $0.96 | $0.96 | 709,300 | — | — |
| 2022-02-03 | $0.92 | $0.92 | 645,700 | — | — |
| 2022-02-02 | $0.95 | $0.95 | 601,400 | — | — |
| 2022-02-01 | $0.95 | $0.95 | 483,700 | — | — |
| 2022-01-31 | $0.92 | $0.92 | 805,500 | — | — |
| 2022-01-28 | $0.87 | $0.87 | 1,127,000 | — | — |
| 2022-01-27 | $0.85 | $0.85 | 924,600 | — | — |
| 2022-01-26 | $0.90 | $0.90 | 1,020,500 | — | — |
| 2022-01-25 | $0.92 | $0.92 | 687,100 | — | — |
| 2022-01-24 | $0.90 | $0.90 | 1,361,300 | — | — |
| 2022-01-21 | $0.95 | $0.95 | 1,297,700 | — | — |
| 2022-01-20 | $1.05 | $1.05 | 1,157,400 | — | — |
| 2022-01-19 | $1.02 | $1.02 | 797,200 | — | — |
| 2022-01-18 | $0.99 | $0.99 | 1,100,400 | — | — |
| 2022-01-14 | $1.06 | $1.06 | 567,600 | — | — |
| 2022-01-13 | $1.05 | $1.05 | 978,500 | — | — |
| 2022-01-12 | $1.16 | $1.16 | 1,741,700 | — | — |
| 2022-01-11 | $1.07 | $1.07 | 795,500 | — | — |
| 2022-01-10 | $1.04 | $1.04 | 789,800 | — | — |
| 2022-01-07 | $1.02 | $1.02 | 544,400 | — | — |
| 2022-01-06 | $1.06 | $1.06 | 1,225,100 | — | — |
| 2022-01-05 | $1.05 | $1.05 | 1,667,700 | — | — |
| 2022-01-04 | $0.98 | $0.98 | 667,000 | — | — |
| 2022-01-03 | $0.99 | $0.99 | 540,200 | — | — |