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
- 2017-10-20 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 | $0.52 | $0.52 | 15,400 | — | — |
| 2022-12-29 | $0.55 | $0.55 | 21,300 | — | — |
| 2022-12-28 | $0.56 | $0.56 | 13,300 | — | — |
| 2022-12-27 | $0.55 | $0.55 | 9,500 | — | — |
| 2022-12-23 | $0.52 | $0.52 | 25,500 | — | — |
| 2022-12-22 | $0.55 | $0.55 | 14,800 | — | — |
| 2022-12-21 | $0.55 | $0.55 | 13,600 | — | — |
| 2022-12-20 | $0.55 | $0.55 | 11,300 | — | — |
| 2022-12-19 | $0.54 | $0.54 | 7,000 | — | — |
| 2022-12-16 | $0.55 | $0.55 | 7,200 | — | — |
| 2022-12-15 | $0.52 | $0.52 | 10,200 | — | — |
| 2022-12-14 | $0.53 | $0.53 | 11,100 | — | — |
| 2022-12-13 | $0.50 | $0.50 | 29,100 | — | — |
| 2022-12-12 | $0.50 | $0.50 | 60,600 | — | — |
| 2022-12-09 | $0.55 | $0.55 | 8,000 | — | — |
| 2022-12-08 | $0.56 | $0.56 | 19,700 | — | — |
| 2022-12-07 | $0.54 | $0.54 | 25,700 | — | — |
| 2022-12-06 | $0.53 | $0.53 | 8,400 | — | — |
| 2022-12-05 | $0.50 | $0.50 | 13,900 | — | — |
| 2022-12-02 | $0.49 | $0.49 | 8,300 | — | — |
| 2022-12-01 | $0.49 | $0.49 | 2,700 | — | — |
| 2022-11-30 | $0.48 | $0.48 | 14,100 | — | — |
| 2022-11-29 | $0.49 | $0.49 | 17,800 | — | — |
| 2022-11-28 | $0.49 | $0.49 | 10,300 | — | — |
| 2022-11-25 | $0.50 | $0.50 | 17,100 | — | — |
| 2022-11-23 | $0.51 | $0.51 | 25,000 | — | — |
| 2022-11-22 | $0.49 | $0.49 | 5,400 | — | — |
| 2022-11-21 | $0.49 | $0.49 | 17,200 | — | — |
| 2022-11-18 | $0.50 | $0.50 | 11,600 | — | — |
| 2022-11-17 | $0.52 | $0.52 | 5,800 | — | — |
| 2022-11-16 | $0.56 | $0.56 | 4,700 | — | — |
| 2022-11-15 | $0.55 | $0.55 | 20,400 | — | — |
| 2022-11-14 | $0.54 | $0.54 | 20,300 | — | — |
| 2022-11-11 | $0.53 | $0.53 | 49,300 | — | — |
| 2022-11-10 | $0.51 | $0.51 | 26,300 | — | — |
| 2022-11-09 | $0.56 | $0.56 | 20,800 | — | — |
| 2022-11-08 | $0.54 | $0.54 | 155,500 | — | — |
| 2022-11-07 | $0.56 | $0.56 | 1,213,200 | — | — |
| 2022-11-04 | $0.45 | $0.45 | 113,400 | — | — |
| 2022-11-03 | $0.64 | $0.64 | 23,500 | — | — |
| 2022-11-02 | $0.68 | $0.68 | 4,100 | — | — |
| 2022-11-01 | $0.65 | $0.65 | 3,600 | — | — |
| 2022-10-31 | $0.66 | $0.66 | 0 | — | — |
| 2022-10-28 | $0.66 | $0.66 | 2,800 | — | — |
| 2022-10-27 | $0.66 | $0.66 | 400 | — | — |
| 2022-10-26 | $0.66 | $0.66 | 2,700 | — | — |
| 2022-10-25 | $0.65 | $0.65 | 39,500 | — | — |
| 2022-10-24 | $0.68 | $0.68 | 38,300 | — | — |
| 2022-10-21 | $0.84 | $0.84 | 8,000 | — | — |
| 2022-10-20 | $0.79 | $0.79 | 1,000 | — | — |
| 2022-10-19 | $0.80 | $0.80 | 2,100 | — | — |
| 2022-10-18 | $0.78 | $0.78 | 5,000 | — | — |
| 2022-10-17 | $0.75 | $0.75 | 131,900 | — | — |
| 2022-10-14 | $0.82 | $0.82 | 3,400 | — | — |
| 2022-10-13 | $0.75 | $0.75 | 25,700 | — | — |
| 2022-10-12 | $0.82 | $0.82 | 111,600 | — | — |
| 2022-10-11 | $0.75 | $0.75 | 17,700 | — | — |
| 2022-10-10 | $0.77 | $0.77 | 400 | — | — |
| 2022-10-07 | $0.77 | $0.77 | 5,400 | — | — |
| 2022-10-06 | $0.80 | $0.80 | 11,300 | — | — |
| 2022-10-05 | $0.78 | $0.78 | 6,400 | — | — |
| 2022-10-04 | $0.83 | $0.83 | 7,100 | — | — |
| 2022-10-03 | $0.84 | $0.84 | 6,400 | — | — |
| 2022-09-30 | $0.84 | $0.83 | 3,600 | — | — |
| 2022-09-29 | $0.84 | $0.83 | 5,100 | — | — |
| 2022-09-28 | $0.84 | $0.83 | 12,800 | — | — |
| 2022-09-27 | $0.84 | $0.84 | 5,700 | — | — |
| 2022-09-26 | $0.83 | $0.83 | 6,800 | — | — |
| 2022-09-23 | $0.81 | $0.81 | 21,600 | — | — |
| 2022-09-22 | $0.83 | $0.83 | 8,700 | — | — |
| 2022-09-21 | $0.83 | $0.83 | 42,200 | — | — |
| 2022-09-20 | $0.90 | $0.90 | 17,600 | — | — |
| 2022-09-19 | $0.80 | $0.80 | 39,400 | — | — |
| 2022-09-16 | $0.92 | $0.92 | 3,700 | — | — |
| 2022-09-15 | $0.88 | $0.88 | 20,300 | — | — |
| 2022-09-14 | $1.00 | $1.00 | 297,200 | — | — |
| 2022-09-13 | $0.85 | $0.85 | 24,200 | — | — |
| 2022-09-12 | $0.83 | $0.83 | 7,000 | — | — |
| 2022-09-09 | $0.78 | $0.78 | 17,600 | — | — |
| 2022-09-08 | $0.83 | $0.83 | 48,700 | — | — |
| 2022-09-07 | $0.80 | $0.80 | 8,600 | — | — |
| 2022-09-06 | $0.80 | $0.80 | 2,600 | — | — |
| 2022-09-02 | $0.79 | $0.79 | 19,100 | — | — |
| 2022-09-01 | $0.78 | $0.78 | 5,000 | — | — |
| 2022-08-31 | $0.79 | $0.79 | 3,600 | — | — |
| 2022-08-30 | $0.77 | $0.77 | 12,400 | — | — |
| 2022-08-29 | $0.78 | $0.78 | 24,900 | — | — |
| 2022-08-26 | $0.79 | $0.79 | 14,000 | — | — |
| 2022-08-25 | $0.79 | $0.79 | 18,500 | — | — |
| 2022-08-24 | $0.75 | $0.75 | 55,600 | — | — |
| 2022-08-23 | $0.74 | $0.74 | 3,400 | — | — |
| 2022-08-22 | $0.76 | $0.76 | 11,300 | — | — |
| 2022-08-19 | $0.77 | $0.77 | 30,800 | — | — |
| 2022-08-18 | $0.82 | $0.82 | 2,400 | — | — |
| 2022-08-17 | $0.82 | $0.82 | 4,500 | — | — |
| 2022-08-16 | $0.83 | $0.83 | 17,200 | — | — |
| 2022-08-15 | $0.85 | $0.85 | 14,500 | — | — |
| 2022-08-12 | $0.86 | $0.86 | 96,600 | — | — |
| 2022-08-11 | $0.92 | $0.92 | 29,300 | — | — |
| 2022-08-10 | $0.91 | $0.91 | 41,400 | — | — |
| 2022-08-09 | $0.92 | $0.92 | 95,200 | — | — |
| 2022-08-08 | $1.01 | $1.01 | 258,200 | — | — |
| 2022-08-05 | $0.91 | $0.91 | 85,100 | — | — |
| 2022-08-04 | $0.86 | $0.86 | 64,800 | — | — |
| 2022-08-03 | $0.84 | $0.83 | 20,600 | — | — |
| 2022-08-02 | $0.79 | $0.79 | 3,800 | — | — |
| 2022-08-01 | $0.76 | $0.76 | 10,100 | — | — |
| 2022-07-29 | $0.76 | $0.76 | 3,200 | — | — |
| 2022-07-28 | $0.76 | $0.76 | 2,700 | — | — |
| 2022-07-27 | $0.75 | $0.75 | 11,100 | — | — |
| 2022-07-26 | $0.72 | $0.72 | 14,800 | — | — |
| 2022-07-25 | $0.74 | $0.74 | 0 | — | — |
| 2022-07-22 | $0.74 | $0.74 | 6,600 | — | — |
| 2022-07-21 | $0.74 | $0.74 | 59,900 | — | — |
| 2022-07-20 | $0.71 | $0.71 | 11,900 | — | — |
| 2022-07-19 | $0.71 | $0.71 | 3,800 | — | — |
| 2022-07-18 | $0.69 | $0.69 | 205,000 | — | — |
| 2022-07-15 | $0.72 | $0.72 | 59,900 | — | — |
| 2022-07-14 | $0.75 | $0.75 | 23,400 | — | — |
| 2022-07-13 | $0.73 | $0.73 | 7,700 | — | — |
| 2022-07-12 | $0.78 | $0.78 | 7,600 | — | — |
| 2022-07-11 | $0.77 | $0.77 | 16,200 | — | — |
| 2022-07-08 | $0.76 | $0.76 | 182,800 | — | — |
| 2022-07-07 | $0.64 | $0.64 | 953,000 | — | — |
| 2022-07-06 | $0.81 | $0.81 | 19,000 | — | — |
| 2022-07-05 | $0.95 | $0.95 | 15,600 | — | — |
| 2022-07-01 | $0.98 | $0.98 | 2,400 | — | — |
| 2022-06-30 | $1.03 | $1.03 | 86,200 | — | — |
| 2022-06-29 | $0.96 | $0.96 | 36,500 | — | — |
| 2022-06-28 | $0.91 | $0.91 | 4,000 | — | — |
| 2022-06-27 | $0.91 | $0.91 | 25,100 | — | — |
| 2022-06-24 | $0.85 | $0.85 | 76,500 | — | — |
| 2022-06-23 | $0.73 | $0.73 | 51,200 | — | — |
| 2022-06-22 | $0.72 | $0.72 | 300 | — | — |
| 2022-06-21 | $0.70 | $0.70 | 5,800 | — | — |
| 2022-06-17 | $0.72 | $0.72 | 6,700 | — | — |
| 2022-06-16 | $0.70 | $0.70 | 19,200 | — | — |
| 2022-06-15 | $0.73 | $0.73 | 4,000 | — | — |
| 2022-06-14 | $0.74 | $0.74 | 57,300 | — | — |
| 2022-06-13 | $0.77 | $0.77 | 70,600 | — | — |
| 2022-06-10 | $0.88 | $0.88 | 10,200 | — | — |
| 2022-06-09 | $0.89 | $0.89 | 8,000 | — | — |
| 2022-06-08 | $0.90 | $0.90 | 14,500 | — | — |
| 2022-06-07 | $0.87 | $0.87 | 7,800 | — | — |
| 2022-06-06 | $0.89 | $0.89 | 14,900 | — | — |
| 2022-06-03 | $0.93 | $0.93 | 0 | — | — |
| 2022-06-02 | $0.93 | $0.93 | 3,600 | — | — |
| 2022-06-01 | $0.96 | $0.96 | 1,500 | — | — |
| 2022-05-31 | $0.91 | $0.91 | 900 | — | — |
| 2022-05-27 | $0.87 | $0.87 | 500 | — | — |
| 2022-05-26 | $0.96 | $0.96 | 1,900 | — | — |
| 2022-05-25 | $0.90 | $0.90 | 300 | — | — |
| 2022-05-24 | $0.90 | $0.90 | 0 | — | — |
| 2022-05-23 | $0.90 | $0.90 | 20,600 | — | — |
| 2022-05-20 | $0.92 | $0.92 | 28,100 | — | — |
| 2022-05-19 | $0.92 | $0.92 | 32,800 | — | — |
| 2022-05-18 | $1.03 | $1.03 | 46,900 | — | — |
| 2022-05-17 | $0.94 | $0.94 | 49,500 | — | — |
| 2022-05-16 | $0.92 | $0.92 | 20,100 | — | — |
| 2022-05-13 | $0.88 | $0.88 | 8,400 | — | — |
| 2022-05-12 | $0.83 | $0.83 | 43,000 | — | — |
| 2022-05-11 | $0.75 | $0.75 | 27,200 | — | — |
| 2022-05-10 | $0.81 | $0.81 | 14,000 | — | — |
| 2022-05-09 | $0.80 | $0.80 | 37,000 | — | — |
| 2022-05-06 | $0.93 | $0.93 | 8,800 | — | — |
| 2022-05-05 | $1.00 | $1.00 | 22,500 | — | — |
| 2022-05-04 | $1.00 | $1.00 | 17,500 | — | — |
| 2022-05-03 | $0.91 | $0.91 | 10,600 | — | — |
| 2022-05-02 | $0.95 | $0.95 | 1,500 | — | — |
| 2022-04-29 | $0.93 | $0.93 | 5,700 | — | — |
| 2022-04-28 | $0.94 | $0.94 | 4,100 | — | — |
| 2022-04-27 | $0.94 | $0.94 | 8,300 | — | — |
| 2022-04-26 | $0.92 | $0.92 | 19,100 | — | — |
| 2022-04-25 | $1.00 | $1.00 | 6,400 | — | — |
| 2022-04-22 | $0.95 | $0.95 | 19,500 | — | — |
| 2022-04-21 | $0.97 | $0.97 | 2,500 | — | — |
| 2022-04-20 | $0.96 | $0.96 | 9,600 | — | — |
| 2022-04-19 | $0.96 | $0.96 | 28,300 | — | — |
| 2022-04-18 | $0.99 | $0.99 | 9,600 | — | — |
| 2022-04-14 | $0.99 | $0.99 | 23,800 | — | — |
| 2022-04-13 | $0.97 | $0.97 | 57,900 | — | — |
| 2022-04-12 | $1.00 | $1.00 | 14,200 | — | — |
| 2022-04-11 | $1.01 | $1.01 | 11,000 | — | — |
| 2022-04-08 | $1.03 | $1.03 | 7,800 | — | — |
| 2022-04-07 | $1.01 | $1.01 | 34,300 | — | — |
| 2022-04-06 | $1.01 | $1.01 | 48,200 | — | — |
| 2022-04-05 | $1.06 | $1.06 | 179,200 | — | — |
| 2022-04-04 | $1.02 | $1.02 | 16,800 | — | — |
| 2022-04-01 | $1.03 | $1.03 | 12,400 | — | — |
| 2022-03-31 | $1.02 | $1.02 | 31,700 | — | — |
| 2022-03-30 | $1.05 | $1.05 | 50,000 | — | — |
| 2022-03-29 | $1.04 | $1.04 | 33,400 | — | — |
| 2022-03-28 | $1.08 | $1.08 | 221,100 | — | — |
| 2022-03-25 | $1.06 | $1.06 | 21,200 | — | — |
| 2022-03-24 | $1.06 | $1.06 | 34,400 | — | — |
| 2022-03-23 | $1.05 | $1.05 | 368,000 | — | — |
| 2022-03-22 | $1.06 | $1.06 | 176,700 | — | — |
| 2022-03-21 | $1.05 | $1.05 | 81,900 | — | — |
| 2022-03-18 | $1.08 | $1.08 | 150,800 | — | — |
| 2022-03-17 | $0.99 | $0.99 | 135,800 | — | — |
| 2022-03-16 | $1.06 | $1.06 | 46,600 | — | — |
| 2022-03-15 | $1.04 | $1.04 | 74,300 | — | — |
| 2022-03-14 | $1.05 | $1.05 | 55,900 | — | — |
| 2022-03-11 | $1.03 | $1.03 | 29,700 | — | — |
| 2022-03-10 | $1.06 | $1.06 | 223,800 | — | — |
| 2022-03-09 | $1.03 | $1.03 | 33,300 | — | — |
| 2022-03-08 | $1.06 | $1.06 | 4,300 | — | — |
| 2022-03-07 | $1.01 | $1.01 | 6,400 | — | — |
| 2022-03-04 | $1.03 | $1.03 | 23,700 | — | — |
| 2022-03-03 | $1.17 | $1.17 | 0 | — | — |
| 2022-03-02 | $1.17 | $1.17 | 48,700 | — | — |
| 2022-03-01 | $1.23 | $1.23 | 18,400 | — | — |
| 2022-02-28 | $1.23 | $1.23 | 12,000 | — | — |
| 2022-02-25 | $1.20 | $1.20 | 5,400 | — | — |
| 2022-02-24 | $1.14 | $1.14 | 18,400 | — | — |
| 2022-02-23 | $1.30 | $1.30 | 14,400 | — | — |
| 2022-02-22 | $1.31 | $1.31 | 65,100 | — | — |
| 2022-02-18 | $1.21 | $1.21 | 4,500 | — | — |
| 2022-02-17 | $1.21 | $1.21 | 5,600 | — | — |
| 2022-02-16 | $1.19 | $1.19 | 3,300 | — | — |
| 2022-02-15 | $1.16 | $1.16 | 19,300 | — | — |
| 2022-02-14 | $1.20 | $1.20 | 10,400 | — | — |
| 2022-02-11 | $1.23 | $1.23 | 8,500 | — | — |
| 2022-02-10 | $1.25 | $1.25 | 21,000 | — | — |
| 2022-02-09 | $1.17 | $1.17 | 15,200 | — | — |
| 2022-02-08 | $1.19 | $1.19 | 4,200 | — | — |
| 2022-02-07 | $1.19 | $1.19 | 41,000 | — | — |
| 2022-02-04 | $1.22 | $1.22 | 37,000 | — | — |
| 2022-02-03 | $1.20 | $1.20 | 60,200 | — | — |
| 2022-02-02 | $1.24 | $1.24 | 407,600 | — | — |
| 2022-02-01 | $1.05 | $1.05 | 24,000 | — | — |
| 2022-01-31 | $0.97 | $0.97 | 33,300 | — | — |
| 2022-01-28 | $0.92 | $0.92 | 34,800 | — | — |
| 2022-01-27 | $0.93 | $0.93 | 38,800 | — | — |
| 2022-01-26 | $0.97 | $0.97 | 17,300 | — | — |
| 2022-01-25 | $0.96 | $0.96 | 31,400 | — | — |
| 2022-01-24 | $0.91 | $0.91 | 50,600 | — | — |
| 2022-01-21 | $1.00 | $1.00 | 90,600 | — | — |
| 2022-01-20 | $1.07 | $1.07 | 128,700 | — | — |
| 2022-01-19 | $1.20 | $1.20 | 15,700 | — | — |
| 2022-01-18 | $1.27 | $1.27 | 26,900 | — | — |
| 2022-01-14 | $1.22 | $1.22 | 40,300 | — | — |
| 2022-01-13 | $1.16 | $1.16 | 56,000 | — | — |
| 2022-01-12 | $1.16 | $1.16 | 73,100 | — | — |
| 2022-01-11 | $1.18 | $1.18 | 28,700 | — | — |
| 2022-01-10 | $1.16 | $1.16 | 54,700 | — | — |
| 2022-01-07 | $1.16 | $1.16 | 144,600 | — | — |
| 2022-01-06 | $1.37 | $1.37 | 48,000 | — | — |
| 2022-01-05 | $1.37 | $1.37 | 463,100 | — | — |
| 2022-01-04 | $1.32 | $1.32 | 19,300 | — | — |
| 2022-01-03 | $1.28 | $1.28 | 27,300 | — | — |