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
- 1996-02-22 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 | $1.22 | $1.22 | 45,700 | — | — |
| 2022-12-29 | $1.26 | $1.26 | 28,800 | — | — |
| 2022-12-28 | $1.25 | $1.25 | 49,400 | — | — |
| 2022-12-27 | $1.18 | $1.18 | 27,500 | — | — |
| 2022-12-23 | $1.20 | $1.20 | 23,100 | — | — |
| 2022-12-22 | $1.18 | $1.18 | 17,200 | — | — |
| 2022-12-21 | $1.22 | $1.22 | 73,300 | — | — |
| 2022-12-20 | $1.15 | $1.15 | 49,500 | — | — |
| 2022-12-19 | $1.09 | $1.09 | 65,000 | — | — |
| 2022-12-16 | $1.08 | $1.08 | 58,100 | — | — |
| 2022-12-15 | $1.11 | $1.11 | 11,200 | — | — |
| 2022-12-14 | $1.10 | $1.10 | 26,400 | — | — |
| 2022-12-13 | $1.13 | $1.13 | 26,800 | — | — |
| 2022-12-12 | $1.11 | $1.11 | 7,300 | — | — |
| 2022-12-09 | $1.12 | $1.12 | 19,800 | — | — |
| 2022-12-08 | $1.15 | $1.15 | 18,100 | — | — |
| 2022-12-07 | $1.13 | $1.13 | 13,000 | — | — |
| 2022-12-06 | $1.15 | $1.15 | 17,100 | — | — |
| 2022-12-05 | $1.19 | $1.19 | 3,100 | — | — |
| 2022-12-02 | $1.22 | $1.22 | 15,300 | — | — |
| 2022-12-01 | $1.20 | $1.20 | 38,800 | — | — |
| 2022-11-30 | $1.22 | $1.22 | 26,100 | — | — |
| 2022-11-29 | $1.17 | $1.17 | 26,000 | — | — |
| 2022-11-28 | $1.26 | $1.26 | 17,300 | — | — |
| 2022-11-25 | $1.29 | $1.29 | 94,400 | — | — |
| 2022-11-23 | $1.20 | $1.20 | 3,700 | — | — |
| 2022-11-22 | $1.21 | $1.21 | 101,500 | — | — |
| 2022-11-21 | $1.28 | $1.28 | 25,600 | — | — |
| 2022-11-18 | $1.22 | $1.22 | 41,000 | — | — |
| 2022-11-17 | $1.20 | $1.20 | 29,400 | — | — |
| 2022-11-16 | $1.21 | $1.21 | 87,400 | — | — |
| 2022-11-15 | $1.32 | $1.32 | 63,500 | — | — |
| 2022-11-14 | $1.17 | $1.17 | 85,500 | — | — |
| 2022-11-11 | $1.04 | $1.04 | 60,800 | — | — |
| 2022-11-10 | $1.02 | $1.02 | 48,200 | — | — |
| 2022-11-09 | $1.00 | $1.00 | 11,800 | — | — |
| 2022-11-08 | $1.01 | $1.01 | 11,900 | — | — |
| 2022-11-07 | $1.02 | $1.02 | 14,200 | — | — |
| 2022-11-04 | $1.02 | $1.02 | 15,800 | — | — |
| 2022-11-03 | $1.02 | $1.02 | 9,000 | — | — |
| 2022-11-02 | $1.00 | $1.00 | 29,500 | — | — |
| 2022-11-01 | $1.07 | $1.07 | 22,600 | — | — |
| 2022-10-31 | $1.11 | $1.11 | 25,900 | — | — |
| 2022-10-28 | $1.14 | $1.14 | 5,400 | — | — |
| 2022-10-27 | $1.10 | $1.10 | 4,800 | — | — |
| 2022-10-26 | $1.09 | $1.09 | 36,200 | — | — |
| 2022-10-25 | $1.11 | $1.11 | 12,300 | — | — |
| 2022-10-24 | $1.04 | $1.04 | 17,500 | — | — |
| 2022-10-21 | $1.03 | $1.03 | 13,600 | — | — |
| 2022-10-20 | $1.05 | $1.05 | 8,600 | — | — |
| 2022-10-19 | $1.03 | $1.03 | 112,900 | — | — |
| 2022-10-18 | $1.07 | $1.07 | 16,100 | — | — |
| 2022-10-17 | $1.07 | $1.07 | 20,700 | — | — |
| 2022-10-14 | $1.03 | $1.03 | 11,300 | — | — |
| 2022-10-13 | $1.05 | $1.05 | 12,000 | — | — |
| 2022-10-12 | $1.08 | $1.08 | 37,100 | — | — |
| 2022-10-11 | $1.07 | $1.07 | 14,900 | — | — |
| 2022-10-10 | $1.06 | $1.06 | 16,400 | — | — |
| 2022-10-07 | $1.07 | $1.07 | 41,600 | — | — |
| 2022-10-06 | $1.15 | $1.15 | 36,900 | — | — |
| 2022-10-05 | $1.14 | $1.14 | 9,700 | — | — |
| 2022-10-04 | $1.12 | $1.12 | 39,500 | — | — |
| 2022-10-03 | $1.04 | $1.04 | 38,000 | — | — |
| 2022-09-30 | $1.07 | $1.07 | 18,400 | — | — |
| 2022-09-29 | $1.08 | $1.08 | 61,900 | — | — |
| 2022-09-28 | $1.10 | $1.10 | 25,000 | — | — |
| 2022-09-27 | $1.10 | $1.10 | 50,700 | — | — |
| 2022-09-26 | $1.11 | $1.11 | 45,200 | — | — |
| 2022-09-23 | $1.09 | $1.09 | 214,200 | — | — |
| 2022-09-22 | $1.17 | $1.17 | 120,800 | — | — |
| 2022-09-21 | $1.22 | $1.22 | 29,400 | — | — |
| 2022-09-20 | $1.31 | $1.31 | 131,300 | — | — |
| 2022-09-19 | $1.37 | $1.37 | 149,000 | — | — |
| 2022-09-16 | $1.24 | $1.24 | 174,900 | — | — |
| 2022-09-15 | $1.29 | $1.29 | 243,500 | — | — |
| 2022-09-14 | $1.54 | $1.54 | 92,400 | — | — |
| 2022-09-13 | $1.58 | $1.58 | 39,500 | — | — |
| 2022-09-12 | $1.62 | $1.62 | 138,500 | — | — |
| 2022-09-09 | $1.57 | $1.57 | 168,100 | — | — |
| 2022-09-08 | $1.39 | $1.39 | 87,900 | — | — |
| 2022-09-07 | $1.39 | $1.39 | 61,300 | — | — |
| 2022-09-06 | $1.35 | $1.35 | 199,000 | — | — |
| 2022-09-02 | $1.48 | $1.48 | 101,100 | — | — |
| 2022-09-01 | $1.38 | $1.38 | 150,500 | — | — |
| 2022-08-31 | $1.44 | $1.44 | 292,800 | — | — |
| 2022-08-30 | $1.58 | $1.58 | 72,400 | — | — |
| 2022-08-29 | $1.60 | $1.60 | 56,200 | — | — |
| 2022-08-26 | $1.70 | $1.70 | 33,300 | — | — |
| 2022-08-25 | $1.71 | $1.71 | 11,600 | — | — |
| 2022-08-24 | $1.71 | $1.71 | 62,700 | — | — |
| 2022-08-23 | $1.61 | $1.61 | 135,800 | — | — |
| 2022-08-22 | $1.74 | $1.74 | 203,600 | — | — |
| 2022-08-19 | $1.90 | $1.90 | 126,000 | — | — |
| 2022-08-18 | $1.80 | $1.80 | 880,600 | — | — |
| 2022-08-17 | $1.40 | $1.40 | 131,800 | — | — |
| 2022-08-16 | $1.54 | $1.54 | 204,400 | — | — |
| 2022-08-15 | $1.60 | $1.60 | 93,600 | — | — |
| 2022-08-12 | $1.68 | $1.68 | 167,900 | — | — |
| 2022-08-11 | $1.65 | $1.65 | 187,400 | — | — |
| 2022-08-10 | $1.80 | $1.80 | 157,400 | — | — |
| 2022-08-09 | $1.95 | $1.95 | 165,300 | — | — |
| 2022-08-08 | $1.92 | $1.92 | 235,800 | — | — |
| 2022-08-05 | $1.60 | $1.60 | 158,200 | — | — |
| 2022-08-04 | $1.65 | $1.65 | 50,900 | — | — |
| 2022-08-03 | $1.59 | $1.59 | 79,900 | — | — |
| 2022-08-02 | $1.65 | $1.65 | 123,100 | — | — |
| 2022-08-01 | $1.73 | $1.73 | 47,200 | — | — |
| 2022-07-29 | $1.79 | $1.79 | 40,800 | — | — |
| 2022-07-28 | $1.70 | $1.70 | 52,600 | — | — |
| 2022-07-27 | $1.73 | $1.73 | 109,900 | — | — |
| 2022-07-26 | $1.58 | $1.58 | 16,900 | — | — |
| 2022-07-25 | $1.63 | $1.63 | 32,600 | — | — |
| 2022-07-22 | $1.75 | $1.75 | 223,400 | — | — |
| 2022-07-21 | $1.75 | $1.75 | 260,000 | — | — |
| 2022-07-20 | $1.44 | $1.44 | 123,000 | — | — |
| 2022-07-19 | $1.33 | $1.33 | 53,200 | — | — |
| 2022-07-18 | $1.25 | $1.25 | 22,700 | — | — |
| 2022-07-15 | $1.21 | $1.21 | 28,300 | — | — |
| 2022-07-14 | $1.22 | $1.22 | 93,900 | — | — |
| 2022-07-13 | $1.29 | $1.29 | 109,000 | — | — |
| 2022-07-12 | $1.35 | $1.35 | 18,100 | — | — |
| 2022-07-11 | $1.35 | $1.35 | 27,200 | — | — |
| 2022-07-08 | $1.34 | $1.34 | 7,300 | — | — |
| 2022-07-07 | $1.28 | $1.28 | 14,000 | — | — |
| 2022-07-06 | $1.26 | $1.26 | 34,600 | — | — |
| 2022-07-05 | $1.25 | $1.25 | 7,700 | — | — |
| 2022-07-01 | $1.26 | $1.26 | 18,600 | — | — |
| 2022-06-30 | $1.23 | $1.23 | 36,000 | — | — |
| 2022-06-29 | $1.12 | $1.12 | 244,000 | — | — |
| 2022-06-28 | $1.25 | $1.25 | 15,900 | — | — |
| 2022-06-27 | $1.27 | $1.27 | 17,600 | — | — |
| 2022-06-24 | $1.29 | $1.29 | 36,200 | — | — |
| 2022-06-23 | $1.27 | $1.27 | 12,200 | — | — |
| 2022-06-22 | $1.29 | $1.29 | 10,000 | — | — |
| 2022-06-21 | $1.34 | $1.34 | 22,100 | — | — |
| 2022-06-17 | $1.31 | $1.31 | 19,200 | — | — |
| 2022-06-16 | $1.28 | $1.28 | 45,200 | — | — |
| 2022-06-15 | $1.33 | $1.33 | 87,100 | — | — |
| 2022-06-14 | $1.27 | $1.27 | 41,800 | — | — |
| 2022-06-13 | $1.28 | $1.28 | 74,500 | — | — |
| 2022-06-10 | $1.39 | $1.39 | 90,900 | — | — |
| 2022-06-09 | $1.33 | $1.33 | 34,800 | — | — |
| 2022-06-08 | $1.38 | $1.38 | 232,000 | — | — |
| 2022-06-07 | $1.44 | $1.44 | 36,300 | — | — |
| 2022-06-06 | $1.51 | $1.51 | 60,900 | — | — |
| 2022-06-03 | $1.56 | $1.56 | 106,900 | — | — |
| 2022-06-02 | $1.57 | $1.57 | 85,900 | — | — |
| 2022-06-01 | $1.61 | $1.61 | 91,100 | — | — |
| 2022-05-31 | $1.66 | $1.66 | 22,800 | — | — |
| 2022-05-27 | $1.69 | $1.69 | 100,600 | — | — |
| 2022-05-26 | $1.67 | $1.67 | 104,900 | — | — |
| 2022-05-25 | $1.66 | $1.66 | 27,900 | — | — |
| 2022-05-24 | $1.64 | $1.64 | 28,200 | — | — |
| 2022-05-23 | $1.68 | $1.68 | 44,100 | — | — |
| 2022-05-20 | $1.63 | $1.63 | 41,800 | — | — |
| 2022-05-19 | $1.73 | $1.73 | 38,400 | — | — |
| 2022-05-18 | $1.77 | $1.77 | 54,000 | — | — |
| 2022-05-17 | $1.70 | $1.70 | 25,100 | — | — |
| 2022-05-16 | $1.63 | $1.63 | 85,300 | — | — |
| 2022-05-13 | $1.62 | $1.62 | 142,600 | — | — |
| 2022-05-12 | $1.31 | $1.31 | 230,100 | — | — |
| 2022-05-11 | $1.22 | $1.22 | 310,300 | — | — |
| 2022-05-10 | $1.34 | $1.34 | 201,700 | — | — |
| 2022-05-09 | $1.46 | $1.46 | 301,100 | — | — |
| 2022-05-06 | $1.58 | $1.58 | 132,700 | — | — |
| 2022-05-05 | $1.64 | $1.64 | 82,300 | — | — |
| 2022-05-04 | $1.73 | $1.73 | 148,700 | — | — |
| 2022-05-03 | $1.62 | $1.62 | 261,300 | — | — |
| 2022-05-02 | $1.50 | $1.50 | 175,100 | — | — |
| 2022-04-29 | $1.58 | $1.58 | 264,900 | — | — |
| 2022-04-28 | $1.67 | $1.67 | 206,300 | — | — |
| 2022-04-27 | $1.66 | $1.66 | 45,500 | — | — |
| 2022-04-26 | $1.68 | $1.68 | 46,200 | — | — |
| 2022-04-25 | $1.75 | $1.75 | 81,100 | — | — |
| 2022-04-22 | $1.75 | $1.75 | 210,600 | — | — |
| 2022-04-21 | $1.84 | $1.84 | 225,500 | — | — |
| 2022-04-20 | $1.91 | $1.91 | 215,700 | — | — |
| 2022-04-19 | $1.79 | $1.79 | 200,100 | — | — |
| 2022-04-18 | $1.71 | $1.71 | 272,700 | — | — |
| 2022-04-14 | $1.61 | $1.61 | 259,900 | — | — |
| 2022-04-13 | $1.77 | $1.77 | 252,300 | — | — |
| 2022-04-12 | $1.90 | $1.90 | 151,500 | — | — |
| 2022-04-11 | $1.76 | $1.76 | 441,100 | — | — |
| 2022-04-08 | $1.75 | $1.75 | 157,700 | — | — |
| 2022-04-07 | $1.73 | $1.73 | 128,800 | — | — |
| 2022-04-06 | $1.78 | $1.78 | 268,100 | — | — |
| 2022-04-05 | $1.89 | $1.89 | 81,300 | — | — |
| 2022-04-04 | $1.99 | $1.99 | 86,000 | — | — |
| 2022-04-01 | $1.91 | $1.91 | 134,200 | — | — |
| 2022-03-31 | $1.97 | $1.97 | 40,500 | — | — |
| 2022-03-30 | $2.01 | $2.01 | 157,900 | — | — |
| 2022-03-29 | $1.98 | $1.98 | 154,800 | — | — |
| 2022-03-28 | $2.03 | $2.03 | 58,700 | — | — |
| 2022-03-25 | $1.99 | $1.99 | 111,200 | — | — |
| 2022-03-24 | $2.05 | $2.05 | 51,300 | — | — |
| 2022-03-23 | $1.97 | $1.97 | 27,800 | — | — |
| 2022-03-22 | $1.97 | $1.97 | 59,600 | — | — |
| 2022-03-21 | $1.98 | $1.98 | 60,300 | — | — |
| 2022-03-18 | $1.89 | $1.89 | 213,700 | — | — |
| 2022-03-17 | $2.08 | $2.08 | 61,500 | — | — |
| 2022-03-16 | $2.09 | $2.09 | 58,800 | — | — |
| 2022-03-15 | $2.09 | $2.09 | 38,000 | — | — |
| 2022-03-14 | $2.13 | $2.13 | 50,700 | — | — |
| 2022-03-11 | $2.21 | $2.21 | 74,200 | — | — |
| 2022-03-10 | $2.36 | $2.36 | 107,200 | — | — |
| 2022-03-09 | $2.18 | $2.18 | 37,000 | — | — |
| 2022-03-08 | $2.12 | $2.12 | 51,300 | — | — |
| 2022-03-07 | $2.19 | $2.19 | 97,400 | — | — |
| 2022-03-04 | $2.05 | $2.05 | 38,200 | — | — |
| 2022-03-03 | $2.10 | $2.10 | 36,900 | — | — |
| 2022-03-02 | $2.13 | $2.13 | 109,300 | — | — |
| 2022-03-01 | $2.12 | $2.12 | 108,600 | — | — |
| 2022-02-28 | $2.08 | $2.08 | 30,500 | — | — |
| 2022-02-25 | $2.04 | $2.04 | 54,000 | — | — |
| 2022-02-24 | $2.06 | $2.06 | 130,300 | — | — |
| 2022-02-23 | $1.90 | $1.90 | 201,500 | — | — |
| 2022-02-22 | $2.05 | $2.05 | 79,000 | — | — |
| 2022-02-18 | $2.13 | $2.13 | 98,700 | — | — |
| 2022-02-17 | $2.16 | $2.16 | 83,700 | — | — |
| 2022-02-16 | $2.31 | $2.31 | 160,400 | — | — |
| 2022-02-15 | $2.40 | $2.40 | 257,200 | — | — |
| 2022-02-14 | $2.32 | $2.32 | 326,600 | — | — |
| 2022-02-11 | $2.11 | $2.11 | 356,800 | — | — |
| 2022-02-10 | $2.58 | $2.58 | 399,900 | — | — |
| 2022-02-09 | $2.83 | $2.83 | 286,200 | — | — |
| 2022-02-08 | $2.67 | $2.67 | 235,300 | — | — |
| 2022-02-07 | $2.49 | $2.49 | 108,500 | — | — |
| 2022-02-04 | $2.47 | $2.47 | 87,500 | — | — |
| 2022-02-03 | $2.41 | $2.41 | 60,300 | — | — |
| 2022-02-02 | $2.53 | $2.53 | 71,800 | — | — |
| 2022-02-01 | $2.61 | $2.61 | 283,900 | — | — |
| 2022-01-31 | $2.40 | $2.40 | 84,600 | — | — |
| 2022-01-28 | $2.29 | $2.29 | 84,700 | — | — |
| 2022-01-27 | $2.37 | $2.37 | 121,100 | — | — |
| 2022-01-26 | $2.40 | $2.40 | 180,100 | — | — |
| 2022-01-25 | $2.40 | $2.40 | 180,200 | — | — |
| 2022-01-24 | $2.48 | $2.48 | 305,400 | — | — |
| 2022-01-21 | $2.41 | $2.41 | 310,000 | — | — |
| 2022-01-20 | $2.50 | $2.50 | 150,200 | — | — |
| 2022-01-19 | $2.49 | $2.49 | 128,700 | — | — |
| 2022-01-18 | $2.51 | $2.51 | 115,800 | — | — |
| 2022-01-14 | $2.61 | $2.61 | 100,300 | — | — |
| 2022-01-13 | $2.62 | $2.62 | 319,500 | — | — |
| 2022-01-12 | $2.66 | $2.66 | 375,500 | — | — |
| 2022-01-11 | $2.43 | $2.43 | 131,300 | — | — |
| 2022-01-10 | $2.34 | $2.34 | 76,600 | — | — |
| 2022-01-07 | $2.37 | $2.37 | 132,700 | — | — |
| 2022-01-06 | $2.30 | $2.30 | 124,600 | — | — |
| 2022-01-05 | $2.33 | $2.33 | 158,500 | — | — |
| 2022-01-04 | $2.46 | $2.46 | 306,000 | — | — |
| 2022-01-03 | $2.54 | $2.54 | 233,700 | — | — |