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
- 2020-07-31 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 | $0.63 | $0.63 | 108,800 | — | — |
| 2022-12-29 | $0.66 | $0.66 | 41,900 | — | — |
| 2022-12-28 | $0.65 | $0.65 | 67,600 | — | — |
| 2022-12-27 | $0.64 | $0.64 | 43,500 | — | — |
| 2022-12-23 | $0.66 | $0.66 | 65,200 | — | — |
| 2022-12-22 | $0.65 | $0.65 | 54,600 | — | — |
| 2022-12-21 | $0.64 | $0.64 | 57,700 | — | — |
| 2022-12-20 | $0.67 | $0.67 | 113,200 | — | — |
| 2022-12-19 | $0.61 | $0.61 | 122,100 | — | — |
| 2022-12-16 | $0.64 | $0.64 | 38,400 | — | — |
| 2022-12-15 | $0.62 | $0.62 | 101,700 | — | — |
| 2022-12-14 | $0.61 | $0.61 | 55,800 | — | — |
| 2022-12-13 | $0.65 | $0.65 | 67,700 | — | — |
| 2022-12-12 | $0.62 | $0.62 | 57,800 | — | — |
| 2022-12-09 | $0.62 | $0.62 | 67,400 | — | — |
| 2022-12-08 | $0.65 | $0.65 | 52,800 | — | — |
| 2022-12-07 | $0.66 | $0.66 | 69,200 | — | — |
| 2022-12-06 | $0.65 | $0.65 | 130,100 | — | — |
| 2022-12-05 | $0.66 | $0.66 | 184,000 | — | — |
| 2022-12-02 | $0.74 | $0.74 | 166,500 | — | — |
| 2022-12-01 | $0.70 | $0.70 | 137,500 | — | — |
| 2022-11-30 | $0.66 | $0.66 | 79,100 | — | — |
| 2022-11-29 | $0.64 | $0.64 | 56,300 | — | — |
| 2022-11-28 | $0.63 | $0.63 | 108,700 | — | — |
| 2022-11-25 | $0.67 | $0.67 | 23,900 | — | — |
| 2022-11-23 | $0.66 | $0.66 | 84,900 | — | — |
| 2022-11-22 | $0.66 | $0.66 | 80,100 | — | — |
| 2022-11-21 | $0.63 | $0.63 | 36,300 | — | — |
| 2022-11-18 | $0.68 | $0.68 | 109,300 | — | — |
| 2022-11-17 | $0.68 | $0.68 | 16,700 | — | — |
| 2022-11-16 | $0.67 | $0.67 | 80,200 | — | — |
| 2022-11-15 | $0.69 | $0.69 | 51,200 | — | — |
| 2022-11-14 | $0.68 | $0.68 | 92,100 | — | — |
| 2022-11-11 | $0.68 | $0.68 | 219,400 | — | — |
| 2022-11-10 | $0.65 | $0.65 | 159,600 | — | — |
| 2022-11-09 | $0.61 | $0.61 | 57,700 | — | — |
| 2022-11-08 | $0.64 | $0.64 | 59,400 | — | — |
| 2022-11-07 | $0.59 | $0.59 | 61,700 | — | — |
| 2022-11-04 | $0.58 | $0.58 | 101,000 | — | — |
| 2022-11-03 | $0.55 | $0.55 | 103,600 | — | — |
| 2022-11-02 | $0.57 | $0.57 | 22,300 | — | — |
| 2022-11-01 | $0.59 | $0.59 | 91,700 | — | — |
| 2022-10-31 | $0.59 | $0.59 | 44,100 | — | — |
| 2022-10-28 | $0.59 | $0.59 | 25,200 | — | — |
| 2022-10-27 | $0.60 | $0.60 | 18,900 | — | — |
| 2022-10-26 | $0.62 | $0.62 | 58,500 | — | — |
| 2022-10-25 | $0.60 | $0.60 | 36,600 | — | — |
| 2022-10-24 | $0.60 | $0.60 | 31,800 | — | — |
| 2022-10-21 | $0.63 | $0.63 | 73,400 | — | — |
| 2022-10-20 | $0.60 | $0.60 | 101,300 | — | — |
| 2022-10-19 | $0.58 | $0.58 | 13,400 | — | — |
| 2022-10-18 | $0.58 | $0.58 | 39,600 | — | — |
| 2022-10-17 | $0.56 | $0.56 | 39,800 | — | — |
| 2022-10-14 | $0.53 | $0.53 | 46,600 | — | — |
| 2022-10-13 | $0.54 | $0.54 | 158,500 | — | — |
| 2022-10-12 | $0.54 | $0.54 | 130,200 | — | — |
| 2022-10-11 | $0.54 | $0.54 | 69,700 | — | — |
| 2022-10-10 | $0.55 | $0.55 | 70,100 | — | — |
| 2022-10-07 | $0.55 | $0.55 | 48,900 | — | — |
| 2022-10-06 | $0.55 | $0.55 | 69,100 | — | — |
| 2022-10-05 | $0.56 | $0.56 | 14,600 | — | — |
| 2022-10-04 | $0.56 | $0.56 | 35,700 | — | — |
| 2022-10-03 | $0.55 | $0.55 | 49,500 | — | — |
| 2022-09-30 | $0.53 | $0.53 | 74,800 | — | — |
| 2022-09-29 | $0.54 | $0.54 | 37,200 | — | — |
| 2022-09-28 | $0.55 | $0.55 | 74,200 | — | — |
| 2022-09-27 | $0.49 | $0.49 | 144,100 | — | — |
| 2022-09-26 | $0.51 | $0.51 | 159,200 | — | — |
| 2022-09-23 | $0.54 | $0.54 | 94,000 | — | — |
| 2022-09-22 | $0.59 | $0.59 | 44,900 | — | — |
| 2022-09-21 | $0.58 | $0.58 | 53,000 | — | — |
| 2022-09-20 | $0.61 | $0.61 | 54,400 | — | — |
| 2022-09-19 | $0.59 | $0.59 | 222,100 | — | — |
| 2022-09-16 | $0.60 | $0.60 | 177,000 | — | — |
| 2022-09-15 | $0.59 | $0.59 | 65,500 | — | — |
| 2022-09-14 | $0.60 | $0.60 | 15,400 | — | — |
| 2022-09-13 | $0.59 | $0.59 | 91,500 | — | — |
| 2022-09-12 | $0.61 | $0.61 | 71,400 | — | — |
| 2022-09-09 | $0.57 | $0.57 | 101,500 | — | — |
| 2022-09-08 | $0.58 | $0.58 | 31,400 | — | — |
| 2022-09-07 | $0.60 | $0.60 | 42,100 | — | — |
| 2022-09-06 | $0.58 | $0.58 | 58,600 | — | — |
| 2022-09-02 | $0.57 | $0.57 | 101,800 | — | — |
| 2022-09-01 | $0.56 | $0.56 | 47,900 | — | — |
| 2022-08-31 | $0.58 | $0.58 | 42,400 | — | — |
| 2022-08-30 | $0.57 | $0.57 | 79,700 | — | — |
| 2022-08-29 | $0.61 | $0.61 | 149,100 | — | — |
| 2022-08-26 | $0.64 | $0.64 | 50,100 | — | — |
| 2022-08-25 | $0.66 | $0.66 | 84,600 | — | — |
| 2022-08-24 | $0.66 | $0.66 | 97,100 | — | — |
| 2022-08-23 | $0.64 | $0.64 | 45,100 | — | — |
| 2022-08-22 | $0.64 | $0.64 | 133,500 | — | — |
| 2022-08-19 | $0.66 | $0.66 | 146,800 | — | — |
| 2022-08-18 | $0.66 | $0.66 | 383,100 | — | — |
| 2022-08-17 | $0.65 | $0.65 | 175,600 | — | — |
| 2022-08-16 | $0.65 | $0.65 | 70,700 | — | — |
| 2022-08-15 | $0.66 | $0.66 | 65,900 | — | — |
| 2022-08-12 | $0.68 | $0.68 | 49,700 | — | — |
| 2022-08-11 | $0.66 | $0.66 | 95,100 | — | — |
| 2022-08-10 | $0.70 | $0.70 | 74,800 | — | — |
| 2022-08-09 | $0.66 | $0.66 | 50,700 | — | — |
| 2022-08-08 | $0.67 | $0.67 | 114,100 | — | — |
| 2022-08-05 | $0.67 | $0.67 | 48,100 | — | — |
| 2022-08-04 | $0.67 | $0.67 | 190,800 | — | — |
| 2022-08-03 | $0.66 | $0.66 | 77,300 | — | — |
| 2022-08-02 | $0.66 | $0.66 | 453,400 | — | — |
| 2022-08-01 | $0.71 | $0.71 | 136,700 | — | — |
| 2022-07-29 | $0.68 | $0.68 | 289,500 | — | — |
| 2022-07-28 | $0.74 | $0.74 | 66,800 | — | — |
| 2022-07-27 | $0.70 | $0.70 | 61,600 | — | — |
| 2022-07-26 | $0.72 | $0.72 | 88,100 | — | — |
| 2022-07-25 | $0.70 | $0.70 | 42,400 | — | — |
| 2022-07-22 | $0.66 | $0.66 | 68,100 | — | — |
| 2022-07-21 | $0.64 | $0.64 | 94,300 | — | — |
| 2022-07-20 | $0.65 | $0.65 | 65,400 | — | — |
| 2022-07-19 | $0.68 | $0.68 | 36,600 | — | — |
| 2022-07-18 | $0.70 | $0.70 | 46,300 | — | — |
| 2022-07-15 | $0.68 | $0.68 | 113,000 | — | — |
| 2022-07-14 | $0.70 | $0.70 | 112,900 | — | — |
| 2022-07-13 | $0.75 | $0.75 | 57,700 | — | — |
| 2022-07-12 | $0.76 | $0.76 | 149,400 | — | — |
| 2022-07-11 | $0.84 | $0.84 | 21,400 | — | — |
| 2022-07-08 | $0.88 | $0.88 | 15,200 | — | — |
| 2022-07-07 | $0.88 | $0.88 | 38,500 | — | — |
| 2022-07-06 | $0.80 | $0.80 | 94,000 | — | — |
| 2022-07-05 | $0.96 | $0.96 | 119,100 | — | — |
| 2022-07-01 | $1.01 | $1.01 | 38,800 | — | — |
| 2022-06-30 | $1.04 | $1.04 | 131,400 | — | — |
| 2022-06-29 | $0.98 | $0.98 | 81,100 | — | — |
| 2022-06-28 | $0.97 | $0.97 | 24,700 | — | — |
| 2022-06-27 | $0.95 | $0.95 | 34,500 | — | — |
| 2022-06-24 | $0.96 | $0.96 | 62,300 | — | — |
| 2022-06-23 | $0.87 | $0.87 | 34,800 | — | — |
| 2022-06-22 | $0.94 | $0.94 | 63,700 | — | — |
| 2022-06-21 | $1.00 | $1.00 | 31,100 | — | — |
| 2022-06-17 | $1.01 | $1.01 | 30,500 | — | — |
| 2022-06-16 | $1.02 | $1.02 | 31,000 | — | — |
| 2022-06-15 | $1.00 | $1.00 | 33,600 | — | — |
| 2022-06-14 | $1.01 | $1.01 | 49,800 | — | — |
| 2022-06-13 | $1.06 | $1.06 | 62,600 | — | — |
| 2022-06-10 | $1.12 | $1.12 | 62,800 | — | — |
| 2022-06-09 | $1.02 | $1.02 | 67,900 | — | — |
| 2022-06-08 | $1.11 | $1.11 | 9,100 | — | — |
| 2022-06-07 | $1.09 | $1.09 | 39,600 | — | — |
| 2022-06-06 | $1.10 | $1.10 | 38,800 | — | — |
| 2022-06-03 | $1.10 | $1.10 | 49,800 | — | — |
| 2022-06-02 | $1.13 | $1.13 | 18,000 | — | — |
| 2022-06-01 | $1.08 | $1.08 | 26,400 | — | — |
| 2022-05-31 | $1.13 | $1.13 | 43,800 | — | — |
| 2022-05-27 | $1.19 | $1.19 | 106,500 | — | — |
| 2022-05-26 | $1.15 | $1.15 | 212,300 | — | — |
| 2022-05-25 | $0.94 | $0.94 | 66,500 | — | — |
| 2022-05-24 | $0.91 | $0.91 | 27,900 | — | — |
| 2022-05-23 | $0.88 | $0.88 | 43,600 | — | — |
| 2022-05-20 | $0.90 | $0.90 | 12,100 | — | — |
| 2022-05-19 | $0.91 | $0.91 | 72,100 | — | — |
| 2022-05-18 | $0.89 | $0.89 | 93,600 | — | — |
| 2022-05-17 | $0.95 | $0.95 | 50,700 | — | — |
| 2022-05-16 | $0.94 | $0.94 | 40,000 | — | — |
| 2022-05-13 | $0.94 | $0.94 | 54,900 | — | — |
| 2022-05-12 | $0.90 | $0.90 | 146,600 | — | — |
| 2022-05-11 | $0.99 | $0.99 | 59,800 | — | — |
| 2022-05-10 | $0.97 | $0.97 | 150,700 | — | — |
| 2022-05-09 | $1.02 | $1.02 | 131,700 | — | — |
| 2022-05-06 | $1.06 | $1.06 | 34,800 | — | — |
| 2022-05-05 | $1.06 | $1.06 | 34,800 | — | — |
| 2022-05-04 | $1.06 | $1.06 | 94,600 | — | — |
| 2022-05-03 | $1.03 | $1.03 | 33,000 | — | — |
| 2022-05-02 | $1.06 | $1.06 | 84,800 | — | — |
| 2022-04-29 | $1.09 | $1.09 | 81,200 | — | — |
| 2022-04-28 | $1.08 | $1.08 | 125,200 | — | — |
| 2022-04-27 | $1.13 | $1.13 | 79,400 | — | — |
| 2022-04-26 | $1.09 | $1.09 | 118,900 | — | — |
| 2022-04-25 | $1.15 | $1.15 | 361,300 | — | — |
| 2022-04-22 | $1.18 | $1.18 | 379,700 | — | — |
| 2022-04-21 | $1.29 | $1.29 | 176,900 | — | — |
| 2022-04-20 | $1.32 | $1.32 | 86,300 | — | — |
| 2022-04-19 | $1.28 | $1.28 | 256,200 | — | — |
| 2022-04-18 | $1.29 | $1.29 | 147,900 | — | — |
| 2022-04-14 | $1.32 | $1.32 | 158,600 | — | — |
| 2022-04-13 | $1.33 | $1.33 | 119,800 | — | — |
| 2022-04-12 | $1.34 | $1.34 | 174,500 | — | — |
| 2022-04-11 | $1.32 | $1.32 | 235,200 | — | — |
| 2022-04-08 | $1.38 | $1.38 | 190,700 | — | — |
| 2022-04-07 | $1.43 | $1.43 | 119,400 | — | — |
| 2022-04-06 | $1.40 | $1.40 | 57,000 | — | — |
| 2022-04-05 | $1.42 | $1.42 | 83,100 | — | — |
| 2022-04-04 | $1.46 | $1.46 | 112,100 | — | — |
| 2022-04-01 | $1.45 | $1.45 | 78,200 | — | — |
| 2022-03-31 | $1.43 | $1.43 | 174,200 | — | — |
| 2022-03-30 | $1.40 | $1.40 | 153,400 | — | — |
| 2022-03-29 | $1.45 | $1.45 | 115,500 | — | — |
| 2022-03-28 | $1.44 | $1.44 | 186,700 | — | — |
| 2022-03-25 | $1.49 | $1.49 | 70,000 | — | — |
| 2022-03-24 | $1.49 | $1.49 | 105,100 | — | — |
| 2022-03-23 | $1.50 | $1.50 | 214,200 | — | — |
| 2022-03-22 | $1.46 | $1.46 | 144,000 | — | — |
| 2022-03-21 | $1.46 | $1.46 | 164,600 | — | — |
| 2022-03-18 | $1.43 | $1.43 | 69,300 | — | — |
| 2022-03-17 | $1.43 | $1.43 | 224,800 | — | — |
| 2022-03-16 | $1.38 | $1.38 | 291,400 | — | — |
| 2022-03-15 | $1.40 | $1.40 | 267,100 | — | — |
| 2022-03-14 | $1.42 | $1.42 | 273,200 | — | — |
| 2022-03-11 | $1.51 | $1.51 | 380,300 | — | — |
| 2022-03-10 | $1.49 | $1.49 | 286,400 | — | — |
| 2022-03-09 | $1.48 | $1.48 | 502,200 | — | — |
| 2022-03-08 | $1.52 | $1.52 | 2,003,500 | — | — |
| 2022-03-07 | $1.54 | $1.54 | 393,500 | — | — |
| 2022-03-04 | $1.52 | $1.52 | 791,600 | — | — |
| 2022-03-03 | $1.46 | $1.46 | 104,900 | — | — |
| 2022-03-02 | $1.49 | $1.49 | 66,200 | — | — |
| 2022-03-01 | $1.47 | $1.47 | 146,600 | — | — |
| 2022-02-28 | $1.45 | $1.45 | 92,200 | — | — |
| 2022-02-25 | $1.46 | $1.46 | 117,100 | — | — |
| 2022-02-24 | $1.45 | $1.45 | 280,000 | — | — |
| 2022-02-23 | $1.45 | $1.45 | 243,100 | — | — |
| 2022-02-22 | $1.47 | $1.47 | 351,800 | — | — |
| 2022-02-18 | $1.55 | $1.55 | 450,700 | — | — |
| 2022-02-17 | $1.62 | $1.62 | 422,100 | — | — |
| 2022-02-16 | $1.65 | $1.65 | 134,600 | — | — |
| 2022-02-15 | $1.66 | $1.66 | 70,300 | — | — |
| 2022-02-14 | $1.67 | $1.67 | 126,700 | — | — |
| 2022-02-11 | $1.72 | $1.72 | 166,600 | — | — |
| 2022-02-10 | $1.70 | $1.70 | 511,100 | — | — |
| 2022-02-09 | $1.99 | $1.99 | 70,300 | — | — |
| 2022-02-08 | $2.01 | $2.01 | 60,900 | — | — |
| 2022-02-07 | $2.00 | $2.00 | 64,700 | — | — |
| 2022-02-04 | $2.01 | $2.01 | 57,100 | — | — |
| 2022-02-03 | $1.90 | $1.90 | 110,400 | — | — |
| 2022-02-02 | $2.05 | $2.05 | 38,100 | — | — |
| 2022-02-01 | $2.00 | $2.00 | 65,900 | — | — |
| 2022-01-31 | $1.88 | $1.88 | 102,600 | — | — |
| 2022-01-28 | $1.80 | $1.80 | 256,400 | — | — |
| 2022-01-27 | $1.82 | $1.82 | 197,300 | — | — |
| 2022-01-26 | $1.88 | $1.88 | 113,400 | — | — |
| 2022-01-25 | $2.01 | $2.01 | 135,900 | — | — |
| 2022-01-24 | $2.00 | $2.00 | 122,100 | — | — |
| 2022-01-21 | $1.89 | $1.89 | 188,500 | — | — |
| 2022-01-20 | $2.00 | $2.00 | 227,800 | — | — |
| 2022-01-19 | $2.15 | $2.15 | 266,700 | — | — |
| 2022-01-18 | $2.02 | $2.02 | 233,600 | — | — |
| 2022-01-14 | $2.05 | $2.05 | 63,200 | — | — |
| 2022-01-13 | $2.07 | $2.07 | 57,100 | — | — |
| 2022-01-12 | $2.10 | $2.10 | 68,700 | — | — |
| 2022-01-11 | $2.08 | $2.08 | 99,400 | — | — |
| 2022-01-10 | $2.07 | $2.07 | 63,000 | — | — |
| 2022-01-07 | $2.11 | $2.11 | 32,800 | — | — |
| 2022-01-06 | $2.10 | $2.10 | 66,100 | — | — |
| 2022-01-05 | $2.22 | $2.22 | 88,000 | — | — |
| 2022-01-04 | $2.22 | $2.22 | 62,300 | — | — |
| 2022-01-03 | $2.17 | $2.17 | 34,900 | — | — |