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
- 1980-03-17 to 2026-09-03
- 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 | $0.49 | $0.96 | 745,700 | — | — |
| 2022-12-29 | $0.47 | $0.92 | 1,237,800 | — | — |
| 2022-12-28 | $0.48 | $0.94 | 533,800 | — | — |
| 2022-12-27 | $0.49 | $0.96 | 619,100 | — | — |
| 2022-12-23 | $0.52 | $1.01 | 343,700 | — | — |
| 2022-12-22 | $0.50 | $0.98 | 1,217,300 | — | — |
| 2022-12-21 | $0.53 | $1.03 | 2,734,600 | — | — |
| 2022-12-20 | $0.65 | $1.27 | 1,086,300 | — | — |
| 2022-12-19 | $0.64 | $1.25 | 842,600 | — | — |
| 2022-12-16 | $0.66 | $1.29 | 805,700 | — | — |
| 2022-12-15 | $0.66 | $1.29 | 710,900 | — | — |
| 2022-12-14 | $0.66 | $1.29 | 500,100 | — | — |
| 2022-12-13 | $0.74 | $1.44 | 748,100 | — | — |
| 2022-12-12 | $0.78 | $1.52 | 197,000 | — | — |
| 2022-12-09 | $0.76 | $1.48 | 152,400 | — | — |
| 2022-12-08 | $0.74 | $1.44 | 286,100 | — | — |
| 2022-12-07 | $0.75 | $1.46 | 309,400 | — | — |
| 2022-12-06 | $0.75 | $1.46 | 320,900 | — | — |
| 2022-12-05 | $0.79 | $1.54 | 485,600 | — | — |
| 2022-12-02 | $0.79 | $1.54 | 250,700 | — | — |
| 2022-12-01 | $0.79 | $1.54 | 289,200 | — | — |
| 2022-11-30 | $0.80 | $1.56 | 915,000 | — | — |
| 2022-11-29 | $0.75 | $1.46 | 168,700 | — | — |
| 2022-11-28 | $0.76 | $1.48 | 605,000 | — | — |
| 2022-11-25 | $0.77 | $1.50 | 260,900 | — | — |
| 2022-11-23 | $0.75 | $1.46 | 322,200 | — | — |
| 2022-11-22 | $0.75 | $1.46 | 240,900 | — | — |
| 2022-11-21 | $0.73 | $1.42 | 162,800 | — | — |
| 2022-11-18 | $0.72 | $1.40 | 129,900 | — | — |
| 2022-11-17 | $0.72 | $1.40 | 268,100 | — | — |
| 2022-11-16 | $0.73 | $1.42 | 248,500 | — | — |
| 2022-11-15 | $0.71 | $1.38 | 557,700 | — | — |
| 2022-11-14 | $0.73 | $1.42 | 364,700 | — | — |
| 2022-11-11 | $0.73 | $1.42 | 224,200 | — | — |
| 2022-11-10 | $0.73 | $1.42 | 1,085,100 | — | — |
| 2022-11-09 | $0.72 | $1.40 | 625,900 | — | — |
| 2022-11-08 | $0.71 | $1.38 | 483,600 | — | — |
| 2022-11-07 | $0.69 | $1.35 | 494,000 | — | — |
| 2022-11-04 | $0.69 | $1.35 | 440,900 | — | — |
| 2022-11-03 | $0.66 | $1.29 | 186,000 | — | — |
| 2022-11-02 | $0.65 | $1.27 | 103,900 | — | — |
| 2022-11-01 | $0.67 | $1.31 | 175,000 | — | — |
| 2022-10-31 | $0.63 | $1.23 | 353,500 | — | — |
| 2022-10-28 | $0.64 | $1.25 | 176,300 | — | — |
| 2022-10-27 | $0.64 | $1.25 | 87,100 | — | — |
| 2022-10-26 | $0.62 | $1.21 | 355,500 | — | — |
| 2022-10-25 | $0.63 | $1.23 | 246,000 | — | — |
| 2022-10-24 | $0.64 | $1.25 | 294,200 | — | — |
| 2022-10-21 | $0.62 | $1.21 | 70,100 | — | — |
| 2022-10-20 | $0.62 | $1.21 | 73,300 | — | — |
| 2022-10-19 | $0.63 | $1.23 | 85,500 | — | — |
| 2022-10-18 | $0.65 | $1.27 | 112,500 | — | — |
| 2022-10-17 | $0.66 | $1.29 | 114,200 | — | — |
| 2022-10-14 | $0.65 | $1.27 | 138,600 | — | — |
| 2022-10-13 | $0.64 | $1.25 | 365,500 | — | — |
| 2022-10-12 | $0.62 | $1.21 | 142,500 | — | — |
| 2022-10-11 | $0.64 | $1.25 | 197,200 | — | — |
| 2022-10-10 | $0.66 | $1.29 | 244,200 | — | — |
| 2022-10-07 | $0.66 | $1.29 | 231,500 | — | — |
| 2022-10-06 | $0.65 | $1.27 | 210,500 | — | — |
| 2022-10-05 | $0.67 | $1.31 | 189,700 | — | — |
| 2022-10-04 | $0.66 | $1.29 | 130,100 | — | — |
| 2022-10-03 | $0.67 | $1.31 | 384,500 | — | — |
| 2022-09-30 | $0.63 | $1.23 | 326,500 | — | — |
| 2022-09-29 | $0.62 | $1.21 | 424,800 | — | — |
| 2022-09-28 | $0.63 | $1.23 | 232,300 | — | — |
| 2022-09-27 | $0.61 | $1.19 | 481,600 | — | — |
| 2022-09-26 | $0.58 | $1.13 | 440,100 | — | — |
| 2022-09-23 | $0.64 | $1.25 | 431,100 | — | — |
| 2022-09-22 | $0.64 | $1.25 | 209,400 | — | — |
| 2022-09-21 | $0.65 | $1.27 | 95,200 | — | — |
| 2022-09-20 | $0.67 | $1.31 | 302,800 | — | — |
| 2022-09-19 | $0.64 | $1.25 | 311,100 | — | — |
| 2022-09-16 | $0.63 | $1.23 | 969,500 | — | — |
| 2022-09-15 | $0.66 | $1.29 | 470,200 | — | — |
| 2022-09-14 | $0.70 | $1.37 | 247,100 | — | — |
| 2022-09-13 | $0.75 | $1.46 | 398,300 | — | — |
| 2022-09-12 | $0.76 | $1.48 | 548,200 | — | — |
| 2022-09-09 | $0.74 | $1.44 | 321,900 | — | — |
| 2022-09-08 | $0.72 | $1.40 | 170,700 | — | — |
| 2022-09-07 | $0.73 | $1.42 | 255,000 | — | — |
| 2022-09-06 | $0.72 | $1.40 | 204,500 | — | — |
| 2022-09-02 | $0.71 | $1.38 | 316,600 | — | — |
| 2022-09-01 | $0.72 | $1.40 | 540,400 | — | — |
| 2022-08-31 | $0.72 | $1.40 | 465,900 | — | — |
| 2022-08-30 | $0.75 | $1.46 | 650,600 | — | — |
| 2022-08-29 | $0.72 | $1.40 | 1,019,100 | — | — |
| 2022-08-26 | $0.71 | $1.38 | 859,400 | — | — |
| 2022-08-25 | $0.72 | $1.40 | 1,489,300 | — | — |
| 2022-08-24 | $0.68 | $1.33 | 604,600 | — | — |
| 2022-08-23 | $0.64 | $1.25 | 612,700 | — | — |
| 2022-08-22 | $0.64 | $1.25 | 972,200 | — | — |
| 2022-08-19 | $0.66 | $1.29 | 714,600 | — | — |
| 2022-08-18 | $0.65 | $1.27 | 1,387,700 | — | — |
| 2022-08-17 | $0.63 | $1.23 | 332,900 | — | — |
| 2022-08-16 | $0.63 | $1.23 | 2,444,900 | — | — |
| 2022-08-15 | $0.60 | $1.17 | 1,027,500 | — | — |
| 2022-08-12 | $0.56 | $1.09 | 270,600 | — | — |
| 2022-08-11 | $0.56 | $1.09 | 507,000 | — | — |
| 2022-08-10 | $0.55 | $1.07 | 248,100 | — | — |
| 2022-08-09 | $0.53 | $1.03 | 318,400 | — | — |
| 2022-08-08 | $0.56 | $1.09 | 616,400 | — | — |
| 2022-08-05 | $0.56 | $1.09 | 2,390,800 | — | — |
| 2022-08-04 | $0.55 | $1.07 | 597,800 | — | — |
| 2022-08-03 | $0.53 | $1.03 | 857,200 | — | — |
| 2022-08-02 | $0.54 | $1.05 | 342,400 | — | — |
| 2022-08-01 | $0.56 | $1.09 | 1,004,300 | — | — |
| 2022-07-29 | $0.57 | $1.11 | 134,700 | — | — |
| 2022-07-28 | $0.56 | $1.09 | 181,300 | — | — |
| 2022-07-27 | $0.56 | $1.09 | 252,100 | — | — |
| 2022-07-26 | $0.56 | $1.09 | 241,500 | — | — |
| 2022-07-25 | $0.56 | $1.09 | 214,700 | — | — |
| 2022-07-22 | $0.56 | $1.09 | 159,400 | — | — |
| 2022-07-21 | $0.57 | $1.11 | 240,100 | — | — |
| 2022-07-20 | $0.57 | $1.11 | 182,300 | — | — |
| 2022-07-19 | $0.57 | $1.11 | 197,000 | — | — |
| 2022-07-18 | $0.57 | $1.11 | 123,400 | — | — |
| 2022-07-15 | $0.57 | $1.11 | 102,700 | — | — |
| 2022-07-14 | $0.61 | $1.19 | 449,600 | — | — |
| 2022-07-13 | $0.57 | $1.11 | 425,700 | — | — |
| 2022-07-12 | $0.55 | $1.07 | 109,000 | — | — |
| 2022-07-11 | $0.56 | $1.09 | 134,900 | — | — |
| 2022-07-08 | $0.57 | $1.11 | 94,900 | — | — |
| 2022-07-07 | $0.57 | $1.11 | 349,700 | — | — |
| 2022-07-06 | $0.54 | $1.05 | 62,700 | — | — |
| 2022-07-05 | $0.56 | $1.09 | 173,200 | — | — |
| 2022-07-01 | $0.55 | $1.07 | 301,400 | — | — |
| 2022-06-30 | $0.52 | $1.01 | 110,000 | — | — |
| 2022-06-29 | $0.52 | $1.01 | 212,200 | — | — |
| 2022-06-28 | $0.53 | $1.03 | 54,900 | — | — |
| 2022-06-27 | $0.54 | $1.05 | 78,500 | — | — |
| 2022-06-24 | $0.54 | $1.05 | 108,800 | — | — |
| 2022-06-23 | $0.52 | $1.01 | 870,600 | — | — |
| 2022-06-22 | $0.53 | $1.03 | 185,800 | — | — |
| 2022-06-21 | $0.55 | $1.07 | 431,900 | — | — |
| 2022-06-17 | $0.54 | $1.05 | 174,200 | — | — |
| 2022-06-16 | $0.54 | $1.05 | 335,900 | — | — |
| 2022-06-15 | $0.55 | $1.07 | 140,600 | — | — |
| 2022-06-14 | $0.54 | $1.05 | 185,300 | — | — |
| 2022-06-13 | $0.55 | $1.07 | 469,100 | — | — |
| 2022-06-10 | $0.59 | $1.15 | 92,800 | — | — |
| 2022-06-09 | $0.61 | $1.19 | 94,000 | — | — |
| 2022-06-08 | $0.61 | $1.19 | 186,300 | — | — |
| 2022-06-07 | $0.60 | $1.17 | 181,300 | — | — |
| 2022-06-06 | $0.60 | $1.17 | 288,600 | — | — |
| 2022-06-03 | $0.60 | $1.17 | 70,500 | — | — |
| 2022-06-02 | $0.59 | $1.15 | 169,100 | — | — |
| 2022-06-01 | $0.60 | $1.17 | 53,700 | — | — |
| 2022-05-31 | $0.58 | $1.13 | 235,800 | — | — |
| 2022-05-27 | $0.59 | $1.15 | 215,800 | — | — |
| 2022-05-26 | $0.58 | $1.13 | 122,100 | — | — |
| 2022-05-25 | $0.56 | $1.09 | 78,100 | — | — |
| 2022-05-24 | $0.56 | $1.09 | 206,100 | — | — |
| 2022-05-23 | $0.59 | $1.15 | 334,800 | — | — |
| 2022-05-20 | $0.56 | $1.09 | 425,500 | — | — |
| 2022-05-19 | $0.60 | $1.17 | 889,000 | — | — |
| 2022-05-18 | $0.61 | $1.19 | 324,500 | — | — |
| 2022-05-17 | $0.61 | $1.19 | 1,231,600 | — | — |
| 2022-05-16 | $0.60 | $1.17 | 352,200 | — | — |
| 2022-05-13 | $0.57 | $1.11 | 461,000 | — | — |
| 2022-05-12 | $0.55 | $1.07 | 382,100 | — | — |
| 2022-05-11 | $0.56 | $1.09 | 481,600 | — | — |
| 2022-05-10 | $0.55 | $1.07 | 963,800 | — | — |
| 2022-05-09 | $0.58 | $1.13 | 935,900 | — | — |
| 2022-05-06 | $0.61 | $1.19 | 449,400 | — | — |
| 2022-05-05 | $0.61 | $1.19 | 187,500 | — | — |
| 2022-05-04 | $0.63 | $1.23 | 292,600 | — | — |
| 2022-05-03 | $0.62 | $1.21 | 270,800 | — | — |
| 2022-05-02 | $0.62 | $1.21 | 491,500 | — | — |
| 2022-04-29 | $0.64 | $1.25 | 455,700 | — | — |
| 2022-04-28 | $0.65 | $1.27 | 773,500 | — | — |
| 2022-04-27 | $0.61 | $1.19 | 1,181,100 | — | — |
| 2022-04-26 | $0.62 | $1.21 | 1,479,500 | — | — |
| 2022-04-25 | $0.58 | $1.13 | 727,300 | — | — |
| 2022-04-22 | $0.56 | $1.09 | 311,000 | — | — |
| 2022-04-21 | $0.55 | $1.07 | 707,200 | — | — |
| 2022-04-20 | $0.58 | $1.13 | 170,000 | — | — |
| 2022-04-19 | $0.58 | $1.13 | 230,700 | — | — |
| 2022-04-18 | $0.57 | $1.11 | 106,000 | — | — |
| 2022-04-14 | $0.57 | $1.11 | 329,100 | — | — |
| 2022-04-13 | $0.57 | $1.11 | 212,700 | — | — |
| 2022-04-12 | $0.56 | $1.09 | 266,200 | — | — |
| 2022-04-11 | $0.55 | $1.07 | 219,100 | — | — |
| 2022-04-08 | $0.56 | $1.09 | 167,400 | — | — |
| 2022-04-07 | $0.56 | $1.09 | 331,600 | — | — |
| 2022-04-06 | $0.56 | $1.09 | 308,000 | — | — |
| 2022-04-05 | $0.57 | $1.11 | 367,600 | — | — |
| 2022-04-04 | $0.57 | $1.11 | 339,900 | — | — |
| 2022-04-01 | $0.57 | $1.11 | 997,000 | — | — |
| 2022-03-31 | $0.55 | $1.07 | 227,600 | — | — |
| 2022-03-30 | $0.56 | $1.09 | 382,800 | — | — |
| 2022-03-29 | $0.55 | $1.07 | 250,800 | — | — |
| 2022-03-28 | $0.56 | $1.09 | 424,300 | — | — |
| 2022-03-25 | $0.55 | $1.07 | 286,800 | — | — |
| 2022-03-24 | $0.56 | $1.09 | 526,500 | — | — |
| 2022-03-23 | $0.55 | $1.07 | 334,900 | — | — |
| 2022-03-22 | $0.56 | $1.09 | 383,300 | — | — |
| 2022-03-21 | $0.54 | $1.05 | 440,000 | — | — |
| 2022-03-18 | $0.50 | $0.98 | 742,900 | — | — |
| 2022-03-17 | $0.56 | $1.09 | 341,000 | — | — |
| 2022-03-16 | $0.54 | $1.05 | 559,100 | — | — |
| 2022-03-15 | $0.52 | $1.01 | 312,900 | — | — |
| 2022-03-14 | $0.52 | $1.01 | 224,400 | — | — |
| 2022-03-11 | $0.53 | $1.03 | 173,200 | — | — |
| 2022-03-10 | $0.53 | $1.03 | 684,000 | — | — |
| 2022-03-09 | $0.56 | $1.09 | 673,100 | — | — |
| 2022-03-08 | $0.52 | $1.01 | 1,056,400 | — | — |
| 2022-03-07 | $0.51 | $0.99 | 717,200 | — | — |
| 2022-03-04 | $0.53 | $1.03 | 550,200 | — | — |
| 2022-03-03 | $0.54 | $1.05 | 345,500 | — | — |
| 2022-03-02 | $0.57 | $1.11 | 302,500 | — | — |
| 2022-03-01 | $0.55 | $1.07 | 632,500 | — | — |
| 2022-02-28 | $0.55 | $1.07 | 400,000 | — | — |
| 2022-02-25 | $0.56 | $1.09 | 489,900 | — | — |
| 2022-02-24 | $0.55 | $1.07 | 928,400 | — | — |
| 2022-02-23 | $0.56 | $1.09 | 369,600 | — | — |
| 2022-02-22 | $0.56 | $1.09 | 844,600 | — | — |
| 2022-02-18 | $0.59 | $1.15 | 846,500 | — | — |
| 2022-02-17 | $0.60 | $1.17 | 600,400 | — | — |
| 2022-02-16 | $0.61 | $1.19 | 1,714,700 | — | — |
| 2022-02-15 | $0.60 | $1.17 | 1,259,200 | — | — |
| 2022-02-14 | $0.57 | $1.11 | 4,168,200 | — | — |
| 2022-02-11 | $0.54 | $1.05 | 786,000 | — | — |
| 2022-02-10 | $0.57 | $1.11 | 460,300 | — | — |
| 2022-02-09 | $0.59 | $1.15 | 1,131,800 | — | — |
| 2022-02-08 | $0.55 | $1.07 | 248,900 | — | — |
| 2022-02-07 | $0.55 | $1.07 | 487,300 | — | — |
| 2022-02-04 | $0.54 | $1.05 | 380,900 | — | — |
| 2022-02-03 | $0.52 | $1.01 | 508,900 | — | — |
| 2022-02-02 | $0.52 | $1.01 | 384,000 | — | — |
| 2022-02-01 | $0.53 | $1.03 | 418,300 | — | — |
| 2022-01-31 | $0.51 | $0.99 | 419,600 | — | — |
| 2022-01-28 | $0.49 | $0.96 | 983,900 | — | — |
| 2022-01-27 | $0.49 | $0.96 | 399,600 | — | — |
| 2022-01-26 | $0.50 | $0.98 | 527,200 | — | — |
| 2022-01-25 | $0.50 | $0.98 | 607,300 | — | — |
| 2022-01-24 | $0.49 | $0.96 | 2,868,900 | — | — |
| 2022-01-21 | $0.51 | $0.99 | 1,271,600 | — | — |
| 2022-01-20 | $0.52 | $1.01 | 626,900 | — | — |
| 2022-01-19 | $0.52 | $1.01 | 1,380,300 | — | — |
| 2022-01-18 | $0.53 | $1.03 | 337,200 | — | — |
| 2022-01-14 | $0.54 | $1.05 | 940,000 | — | — |
| 2022-01-13 | $0.55 | $1.07 | 356,500 | — | — |
| 2022-01-12 | $0.56 | $1.09 | 401,500 | — | — |
| 2022-01-11 | $0.55 | $1.07 | 600,100 | — | — |
| 2022-01-10 | $0.55 | $1.07 | 2,148,500 | — | — |
| 2022-01-07 | $0.58 | $1.13 | 596,200 | — | — |
| 2022-01-06 | $0.58 | $1.13 | 1,006,600 | — | — |
| 2022-01-05 | $0.57 | $1.11 | 1,630,100 | — | — |
| 2022-01-04 | $0.60 | $1.17 | 1,822,800 | — | — |
| 2022-01-03 | $0.60 | $1.17 | 1,062,400 | — | — |