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
- 2006-05-24 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 | $0.32 | $0.32 | 233,000 | — | — |
| 2022-12-29 | $0.32 | $0.32 | 226,200 | — | — |
| 2022-12-28 | $0.31 | $0.31 | 204,300 | — | — |
| 2022-12-27 | $0.31 | $0.31 | 320,500 | — | — |
| 2022-12-23 | $0.34 | $0.34 | 191,100 | — | — |
| 2022-12-22 | $0.35 | $0.35 | 117,900 | — | — |
| 2022-12-21 | $0.36 | $0.36 | 142,500 | — | — |
| 2022-12-20 | $0.36 | $0.36 | 141,100 | — | — |
| 2022-12-19 | $0.37 | $0.37 | 98,600 | — | — |
| 2022-12-16 | $0.40 | $0.40 | 268,200 | — | — |
| 2022-12-15 | $0.38 | $0.38 | 120,200 | — | — |
| 2022-12-14 | $0.39 | $0.39 | 63,700 | — | — |
| 2022-12-13 | $0.40 | $0.40 | 78,800 | — | — |
| 2022-12-12 | $0.39 | $0.39 | 106,400 | — | — |
| 2022-12-09 | $0.40 | $0.40 | 75,600 | — | — |
| 2022-12-08 | $0.40 | $0.40 | 125,700 | — | — |
| 2022-12-07 | $0.41 | $0.41 | 55,200 | — | — |
| 2022-12-06 | $0.41 | $0.41 | 136,500 | — | — |
| 2022-12-05 | $0.45 | $0.45 | 209,200 | — | — |
| 2022-12-02 | $0.44 | $0.44 | 293,600 | — | — |
| 2022-12-01 | $0.40 | $0.40 | 217,400 | — | — |
| 2022-11-30 | $0.37 | $0.37 | 309,600 | — | — |
| 2022-11-29 | $0.40 | $0.40 | 196,400 | — | — |
| 2022-11-28 | $0.41 | $0.41 | 118,300 | — | — |
| 2022-11-25 | $0.42 | $0.42 | 39,300 | — | — |
| 2022-11-23 | $0.42 | $0.42 | 114,200 | — | — |
| 2022-11-22 | $0.42 | $0.42 | 98,400 | — | — |
| 2022-11-21 | $0.42 | $0.42 | 104,200 | — | — |
| 2022-11-18 | $0.42 | $0.42 | 59,300 | — | — |
| 2022-11-17 | $0.42 | $0.42 | 73,500 | — | — |
| 2022-11-16 | $0.42 | $0.42 | 79,400 | — | — |
| 2022-11-15 | $0.43 | $0.43 | 139,600 | — | — |
| 2022-11-14 | $0.43 | $0.43 | 136,000 | — | — |
| 2022-11-11 | $0.43 | $0.43 | 159,100 | — | — |
| 2022-11-10 | $0.41 | $0.41 | 413,400 | — | — |
| 2022-11-09 | $0.42 | $0.42 | 80,300 | — | — |
| 2022-11-08 | $0.44 | $0.44 | 124,500 | — | — |
| 2022-11-07 | $0.43 | $0.43 | 120,800 | — | — |
| 2022-11-04 | $0.43 | $0.43 | 63,800 | — | — |
| 2022-11-03 | $0.42 | $0.42 | 98,700 | — | — |
| 2022-11-02 | $0.43 | $0.43 | 200,300 | — | — |
| 2022-11-01 | $0.46 | $0.46 | 71,000 | — | — |
| 2022-10-31 | $0.44 | $0.44 | 220,500 | — | — |
| 2022-10-28 | $0.44 | $0.44 | 100,200 | — | — |
| 2022-10-27 | $0.42 | $0.42 | 94,900 | — | — |
| 2022-10-26 | $0.43 | $0.43 | 171,500 | — | — |
| 2022-10-25 | $0.43 | $0.43 | 287,200 | — | — |
| 2022-10-24 | $0.41 | $0.41 | 122,700 | — | — |
| 2022-10-21 | $0.42 | $0.42 | 108,500 | — | — |
| 2022-10-20 | $0.40 | $0.40 | 147,200 | — | — |
| 2022-10-19 | $0.41 | $0.41 | 64,700 | — | — |
| 2022-10-18 | $0.41 | $0.41 | 46,500 | — | — |
| 2022-10-17 | $0.41 | $0.41 | 115,100 | — | — |
| 2022-10-14 | $0.40 | $0.40 | 123,700 | — | — |
| 2022-10-13 | $0.41 | $0.41 | 66,900 | — | — |
| 2022-10-12 | $0.42 | $0.42 | 95,800 | — | — |
| 2022-10-11 | $0.40 | $0.40 | 170,300 | — | — |
| 2022-10-10 | $0.43 | $0.43 | 173,300 | — | — |
| 2022-10-07 | $0.46 | $0.46 | 546,200 | — | — |
| 2022-10-06 | $0.49 | $0.49 | 786,100 | — | — |
| 2022-10-05 | $0.44 | $0.44 | 81,700 | — | — |
| 2022-10-04 | $0.45 | $0.45 | 161,600 | — | — |
| 2022-10-03 | $0.44 | $0.44 | 149,200 | — | — |
| 2022-09-30 | $0.43 | $0.43 | 149,900 | — | — |
| 2022-09-29 | $0.46 | $0.46 | 259,400 | — | — |
| 2022-09-28 | $0.50 | $0.50 | 2,806,400 | — | — |
| 2022-09-27 | $0.43 | $0.43 | 147,900 | — | — |
| 2022-09-26 | $0.44 | $0.44 | 91,500 | — | — |
| 2022-09-23 | $0.43 | $0.43 | 280,000 | — | — |
| 2022-09-22 | $0.45 | $0.45 | 288,600 | — | — |
| 2022-09-21 | $0.47 | $0.47 | 232,800 | — | — |
| 2022-09-20 | $0.47 | $0.47 | 172,300 | — | — |
| 2022-09-19 | $0.49 | $0.49 | 351,100 | — | — |
| 2022-09-16 | $0.48 | $0.48 | 6,580,200 | — | — |
| 2022-09-15 | $0.54 | $0.54 | 88,400 | — | — |
| 2022-09-14 | $0.54 | $0.54 | 107,000 | — | — |
| 2022-09-13 | $0.57 | $0.57 | 89,700 | — | — |
| 2022-09-12 | $0.58 | $0.58 | 151,300 | — | — |
| 2022-09-09 | $0.55 | $0.55 | 113,600 | — | — |
| 2022-09-08 | $0.56 | $0.56 | 54,800 | — | — |
| 2022-09-07 | $0.55 | $0.55 | 83,600 | — | — |
| 2022-09-06 | $0.55 | $0.55 | 42,400 | — | — |
| 2022-09-02 | $0.54 | $0.54 | 155,200 | — | — |
| 2022-09-01 | $0.53 | $0.53 | 116,800 | — | — |
| 2022-08-31 | $0.56 | $0.56 | 161,100 | — | — |
| 2022-08-30 | $0.55 | $0.55 | 80,200 | — | — |
| 2022-08-29 | $0.56 | $0.56 | 99,500 | — | — |
| 2022-08-26 | $0.57 | $0.57 | 130,200 | — | — |
| 2022-08-25 | $0.59 | $0.59 | 215,300 | — | — |
| 2022-08-24 | $0.57 | $0.57 | 155,300 | — | — |
| 2022-08-23 | $0.55 | $0.55 | 154,300 | — | — |
| 2022-08-22 | $0.56 | $0.56 | 394,000 | — | — |
| 2022-08-19 | $0.57 | $0.57 | 220,300 | — | — |
| 2022-08-18 | $0.57 | $0.57 | 1,208,900 | — | — |
| 2022-08-17 | $0.57 | $0.57 | 1,028,800 | — | — |
| 2022-08-16 | $0.61 | $0.61 | 171,000 | — | — |
| 2022-08-15 | $0.61 | $0.61 | 238,500 | — | — |
| 2022-08-12 | $0.59 | $0.59 | 171,800 | — | — |
| 2022-08-11 | $0.57 | $0.57 | 121,900 | — | — |
| 2022-08-10 | $0.57 | $0.57 | 181,200 | — | — |
| 2022-08-09 | $0.54 | $0.54 | 234,000 | — | — |
| 2022-08-08 | $0.58 | $0.58 | 299,200 | — | — |
| 2022-08-05 | $0.55 | $0.55 | 176,000 | — | — |
| 2022-08-04 | $0.55 | $0.55 | 597,900 | — | — |
| 2022-08-03 | $0.54 | $0.54 | 217,100 | — | — |
| 2022-08-02 | $0.53 | $0.53 | 416,800 | — | — |
| 2022-08-01 | $0.53 | $0.53 | 136,200 | — | — |
| 2022-07-29 | $0.53 | $0.53 | 112,000 | — | — |
| 2022-07-28 | $0.52 | $0.52 | 317,500 | — | — |
| 2022-07-27 | $0.53 | $0.53 | 385,900 | — | — |
| 2022-07-26 | $0.50 | $0.50 | 231,800 | — | — |
| 2022-07-25 | $0.52 | $0.52 | 303,700 | — | — |
| 2022-07-22 | $0.54 | $0.54 | 528,500 | — | — |
| 2022-07-21 | $0.61 | $0.61 | 2,300,200 | — | — |
| 2022-07-20 | $0.56 | $0.56 | 2,119,100 | — | — |
| 2022-07-19 | $0.53 | $0.53 | 96,500 | — | — |
| 2022-07-18 | $0.52 | $0.52 | 192,500 | — | — |
| 2022-07-15 | $0.51 | $0.51 | 188,900 | — | — |
| 2022-07-14 | $0.53 | $0.53 | 478,200 | — | — |
| 2022-07-13 | $0.51 | $0.51 | 132,400 | — | — |
| 2022-07-12 | $0.52 | $0.52 | 506,000 | — | — |
| 2022-07-11 | $0.53 | $0.53 | 45,100 | — | — |
| 2022-07-08 | $0.53 | $0.53 | 134,100 | — | — |
| 2022-07-07 | $0.54 | $0.54 | 157,900 | — | — |
| 2022-07-06 | $0.52 | $0.52 | 71,900 | — | — |
| 2022-07-05 | $0.51 | $0.51 | 128,300 | — | — |
| 2022-07-01 | $0.51 | $0.51 | 220,900 | — | — |
| 2022-06-30 | $0.53 | $0.53 | 126,100 | — | — |
| 2022-06-29 | $0.54 | $0.54 | 185,900 | — | — |
| 2022-06-28 | $0.55 | $0.55 | 401,400 | — | — |
| 2022-06-27 | $0.58 | $0.58 | 249,000 | — | — |
| 2022-06-24 | $0.55 | $0.55 | 514,300 | — | — |
| 2022-06-23 | $0.61 | $0.61 | 579,400 | — | — |
| 2022-06-22 | $0.63 | $0.63 | 306,000 | — | — |
| 2022-06-21 | $0.62 | $0.62 | 391,000 | — | — |
| 2022-06-17 | $0.58 | $0.58 | 380,300 | — | — |
| 2022-06-16 | $0.58 | $0.58 | 1,071,800 | — | — |
| 2022-06-15 | $0.53 | $0.53 | 346,600 | — | — |
| 2022-06-14 | $0.51 | $0.51 | 725,800 | — | — |
| 2022-06-13 | $0.48 | $0.48 | 685,100 | — | — |
| 2022-06-10 | $0.52 | $0.52 | 1,491,500 | — | — |
| 2022-06-09 | $0.62 | $0.62 | 6,512,400 | — | — |
| 2022-06-08 | $0.82 | $0.82 | 13,481,600 | — | — |
| 2022-06-07 | $0.42 | $0.42 | 209,100 | — | — |
| 2022-06-06 | $0.45 | $0.45 | 210,600 | — | — |
| 2022-06-03 | $0.44 | $0.44 | 351,300 | — | — |
| 2022-06-02 | $0.44 | $0.44 | 351,400 | — | — |
| 2022-06-01 | $0.43 | $0.43 | 449,900 | — | — |
| 2022-05-31 | $0.43 | $0.43 | 392,000 | — | — |
| 2022-05-27 | $0.44 | $0.44 | 498,600 | — | — |
| 2022-05-26 | $0.44 | $0.44 | 175,900 | — | — |
| 2022-05-25 | $0.43 | $0.43 | 145,700 | — | — |
| 2022-05-24 | $0.44 | $0.44 | 114,300 | — | — |
| 2022-05-23 | $0.45 | $0.45 | 159,500 | — | — |
| 2022-05-20 | $0.46 | $0.46 | 225,900 | — | — |
| 2022-05-19 | $0.47 | $0.47 | 277,100 | — | — |
| 2022-05-18 | $0.45 | $0.45 | 760,800 | — | — |
| 2022-05-17 | $0.49 | $0.49 | 296,700 | — | — |
| 2022-05-16 | $0.49 | $0.49 | 336,600 | — | — |
| 2022-05-13 | $0.48 | $0.48 | 1,765,700 | — | — |
| 2022-05-12 | $0.43 | $0.43 | 426,400 | — | — |
| 2022-05-11 | $0.48 | $0.48 | 337,900 | — | — |
| 2022-05-10 | $0.52 | $0.52 | 271,600 | — | — |
| 2022-05-09 | $0.55 | $0.55 | 310,600 | — | — |
| 2022-05-06 | $0.65 | $0.65 | 125,300 | — | — |
| 2022-05-05 | $0.68 | $0.68 | 90,400 | — | — |
| 2022-05-04 | $0.69 | $0.69 | 164,100 | — | — |
| 2022-05-03 | $0.68 | $0.68 | 162,000 | — | — |
| 2022-05-02 | $0.70 | $0.70 | 254,600 | — | — |
| 2022-04-29 | $0.74 | $0.74 | 111,700 | — | — |
| 2022-04-28 | $0.73 | $0.73 | 169,700 | — | — |
| 2022-04-27 | $0.73 | $0.73 | 143,000 | — | — |
| 2022-04-26 | $0.75 | $0.75 | 185,100 | — | — |
| 2022-04-25 | $0.80 | $0.80 | 190,400 | — | — |
| 2022-04-22 | $0.79 | $0.79 | 136,000 | — | — |
| 2022-04-21 | $0.82 | $0.82 | 83,000 | — | — |
| 2022-04-20 | $0.85 | $0.85 | 154,200 | — | — |
| 2022-04-19 | $0.84 | $0.84 | 127,900 | — | — |
| 2022-04-18 | $0.83 | $0.83 | 188,900 | — | — |
| 2022-04-14 | $0.87 | $0.87 | 99,800 | — | — |
| 2022-04-13 | $0.88 | $0.88 | 174,000 | — | — |
| 2022-04-12 | $0.84 | $0.84 | 192,000 | — | — |
| 2022-04-11 | $0.88 | $0.88 | 155,800 | — | — |
| 2022-04-08 | $0.90 | $0.90 | 218,800 | — | — |
| 2022-04-07 | $0.90 | $0.90 | 343,500 | — | — |
| 2022-04-06 | $0.91 | $0.91 | 219,800 | — | — |
| 2022-04-05 | $0.93 | $0.93 | 137,400 | — | — |
| 2022-04-04 | $0.94 | $0.94 | 277,400 | — | — |
| 2022-04-01 | $0.93 | $0.93 | 399,300 | — | — |
| 2022-03-31 | $0.95 | $0.95 | 397,100 | — | — |
| 2022-03-30 | $1.00 | $1.00 | 589,000 | — | — |
| 2022-03-29 | $0.99 | $0.99 | 936,700 | — | — |
| 2022-03-28 | $0.95 | $0.95 | 1,024,100 | — | — |
| 2022-03-25 | $1.05 | $1.05 | 3,592,700 | — | — |
| 2022-03-24 | $0.95 | $0.95 | 2,506,600 | — | — |
| 2022-03-23 | $0.86 | $0.86 | 490,100 | — | — |
| 2022-03-22 | $0.81 | $0.81 | 797,600 | — | — |
| 2022-03-21 | $0.78 | $0.78 | 504,500 | — | — |
| 2022-03-18 | $0.77 | $0.77 | 1,782,000 | — | — |
| 2022-03-17 | $0.82 | $0.82 | 636,200 | — | — |
| 2022-03-16 | $0.81 | $0.81 | 332,100 | — | — |
| 2022-03-15 | $0.84 | $0.84 | 180,900 | — | — |
| 2022-03-14 | $0.87 | $0.87 | 362,600 | — | — |
| 2022-03-11 | $0.92 | $0.92 | 209,800 | — | — |
| 2022-03-10 | $1.00 | $1.00 | 166,900 | — | — |
| 2022-03-09 | $1.01 | $1.01 | 146,300 | — | — |
| 2022-03-08 | $1.02 | $1.02 | 177,800 | — | — |
| 2022-03-07 | $0.94 | $0.94 | 239,100 | — | — |
| 2022-03-04 | $1.03 | $1.03 | 96,600 | — | — |
| 2022-03-03 | $1.03 | $1.03 | 139,000 | — | — |
| 2022-03-02 | $1.05 | $1.05 | 110,000 | — | — |
| 2022-03-01 | $1.03 | $1.03 | 167,000 | — | — |
| 2022-02-28 | $1.06 | $1.06 | 208,500 | — | — |
| 2022-02-25 | $1.02 | $1.02 | 123,100 | — | — |
| 2022-02-24 | $0.99 | $0.99 | 352,300 | — | — |
| 2022-02-23 | $0.98 | $0.98 | 163,900 | — | — |
| 2022-02-22 | $0.96 | $0.96 | 259,800 | — | — |
| 2022-02-18 | $1.03 | $1.03 | 203,200 | — | — |
| 2022-02-17 | $1.05 | $1.05 | 175,600 | — | — |
| 2022-02-16 | $1.08 | $1.08 | 213,300 | — | — |
| 2022-02-15 | $1.05 | $1.05 | 179,400 | — | — |
| 2022-02-14 | $1.00 | $1.00 | 193,800 | — | — |
| 2022-02-11 | $1.02 | $1.02 | 254,300 | — | — |
| 2022-02-10 | $1.09 | $1.09 | 702,400 | — | — |
| 2022-02-09 | $1.06 | $1.06 | 340,400 | — | — |
| 2022-02-08 | $1.03 | $1.03 | 229,700 | — | — |
| 2022-02-07 | $1.01 | $1.01 | 254,500 | — | — |
| 2022-02-04 | $1.03 | $1.03 | 90,300 | — | — |
| 2022-02-03 | $1.00 | $1.00 | 221,500 | — | — |
| 2022-02-02 | $1.01 | $1.01 | 371,400 | — | — |
| 2022-02-01 | $0.96 | $0.96 | 100,500 | — | — |
| 2022-01-31 | $0.96 | $0.96 | 283,000 | — | — |
| 2022-01-28 | $0.87 | $0.87 | 206,600 | — | — |
| 2022-01-27 | $0.85 | $0.85 | 159,500 | — | — |
| 2022-01-26 | $0.88 | $0.88 | 216,900 | — | — |
| 2022-01-25 | $0.91 | $0.91 | 215,800 | — | — |
| 2022-01-24 | $0.85 | $0.85 | 741,500 | — | — |
| 2022-01-21 | $0.91 | $0.91 | 454,300 | — | — |
| 2022-01-20 | $1.00 | $1.00 | 356,600 | — | — |
| 2022-01-19 | $0.99 | $0.99 | 194,000 | — | — |
| 2022-01-18 | $0.98 | $0.98 | 207,700 | — | — |
| 2022-01-14 | $1.00 | $1.00 | 195,800 | — | — |
| 2022-01-13 | $1.00 | $1.00 | 189,100 | — | — |
| 2022-01-12 | $1.01 | $1.01 | 151,700 | — | — |
| 2022-01-11 | $1.03 | $1.03 | 235,900 | — | — |
| 2022-01-10 | $0.97 | $0.97 | 425,000 | — | — |
| 2022-01-07 | $1.00 | $1.00 | 240,900 | — | — |
| 2022-01-06 | $0.98 | $0.98 | 257,800 | — | — |
| 2022-01-05 | $1.01 | $1.01 | 373,000 | — | — |
| 2022-01-04 | $1.07 | $1.07 | 421,600 | — | — |
| 2022-01-03 | $1.04 | $1.04 | 342,500 | — | — |