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
- 1995-11-03 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 | $0.48 | $0.48 | 280,700 | — | — |
| 2022-12-29 | $0.46 | $0.46 | 187,700 | — | — |
| 2022-12-28 | $0.46 | $0.46 | 381,300 | — | — |
| 2022-12-27 | $0.42 | $0.42 | 417,300 | — | — |
| 2022-12-23 | $0.45 | $0.45 | 270,700 | — | — |
| 2022-12-22 | $0.45 | $0.45 | 367,900 | — | — |
| 2022-12-21 | $0.53 | $0.53 | 196,800 | — | — |
| 2022-12-20 | $0.50 | $0.50 | 54,600 | — | — |
| 2022-12-19 | $0.52 | $0.52 | 203,600 | — | — |
| 2022-12-16 | $0.52 | $0.52 | 97,000 | — | — |
| 2022-12-15 | $0.51 | $0.51 | 211,300 | — | — |
| 2022-12-14 | $0.56 | $0.56 | 51,600 | — | — |
| 2022-12-13 | $0.60 | $0.60 | 76,800 | — | — |
| 2022-12-12 | $0.60 | $0.60 | 90,500 | — | — |
| 2022-12-09 | $0.62 | $0.62 | 29,500 | — | — |
| 2022-12-08 | $0.63 | $0.63 | 25,200 | — | — |
| 2022-12-07 | $0.62 | $0.62 | 38,300 | — | — |
| 2022-12-06 | $0.63 | $0.63 | 15,400 | — | — |
| 2022-12-05 | $0.62 | $0.62 | 25,600 | — | — |
| 2022-12-02 | $0.68 | $0.68 | 141,300 | — | — |
| 2022-12-01 | $0.59 | $0.59 | 58,800 | — | — |
| 2022-11-30 | $0.56 | $0.56 | 123,500 | — | — |
| 2022-11-29 | $0.62 | $0.62 | 45,000 | — | — |
| 2022-11-28 | $0.60 | $0.60 | 14,700 | — | — |
| 2022-11-25 | $0.61 | $0.61 | 23,100 | — | — |
| 2022-11-23 | $0.57 | $0.57 | 179,500 | — | — |
| 2022-11-22 | $0.63 | $0.63 | 7,600 | — | — |
| 2022-11-21 | $0.62 | $0.62 | 142,300 | — | — |
| 2022-11-18 | $0.66 | $0.66 | 68,700 | — | — |
| 2022-11-17 | $0.69 | $0.69 | 32,400 | — | — |
| 2022-11-16 | $0.68 | $0.68 | 83,400 | — | — |
| 2022-11-15 | $0.66 | $0.66 | 85,100 | — | — |
| 2022-11-14 | $0.60 | $0.60 | 117,200 | — | — |
| 2022-11-11 | $0.68 | $0.68 | 47,500 | — | — |
| 2022-11-10 | $0.61 | $0.61 | 112,100 | — | — |
| 2022-11-09 | $0.59 | $0.59 | 51,800 | — | — |
| 2022-11-08 | $0.67 | $0.67 | 90,200 | — | — |
| 2022-11-07 | $0.68 | $0.68 | 30,100 | — | — |
| 2022-11-04 | $0.67 | $0.67 | 23,100 | — | — |
| 2022-11-03 | $0.70 | $0.70 | 21,000 | — | — |
| 2022-11-02 | $0.69 | $0.69 | 52,700 | — | — |
| 2022-11-01 | $0.68 | $0.68 | 71,900 | — | — |
| 2022-10-31 | $0.72 | $0.72 | 69,900 | — | — |
| 2022-10-28 | $0.78 | $0.78 | 57,000 | — | — |
| 2022-10-27 | $0.80 | $0.80 | 9,900 | — | — |
| 2022-10-26 | $0.80 | $0.80 | 124,700 | — | — |
| 2022-10-25 | $0.79 | $0.79 | 84,900 | — | — |
| 2022-10-24 | $0.78 | $0.78 | 28,700 | — | — |
| 2022-10-21 | $0.75 | $0.75 | 7,700 | — | — |
| 2022-10-20 | $0.75 | $0.75 | 26,300 | — | — |
| 2022-10-19 | $0.83 | $0.83 | 42,600 | — | — |
| 2022-10-18 | $0.73 | $0.73 | 15,100 | — | — |
| 2022-10-17 | $0.72 | $0.72 | 28,700 | — | — |
| 2022-10-14 | $0.77 | $0.77 | 25,400 | — | — |
| 2022-10-13 | $0.74 | $0.74 | 72,300 | — | — |
| 2022-10-12 | $0.83 | $0.83 | 44,700 | — | — |
| 2022-10-11 | $0.73 | $0.73 | 25,300 | — | — |
| 2022-10-10 | $0.72 | $0.72 | 28,900 | — | — |
| 2022-10-07 | $0.66 | $0.66 | 185,000 | — | — |
| 2022-10-06 | $0.70 | $0.70 | 102,500 | — | — |
| 2022-10-05 | $0.77 | $0.77 | 29,200 | — | — |
| 2022-10-04 | $0.77 | $0.77 | 90,200 | — | — |
| 2022-10-03 | $0.75 | $0.75 | 78,900 | — | — |
| 2022-09-30 | $0.79 | $0.79 | 153,500 | — | — |
| 2022-09-29 | $0.71 | $0.71 | 55,600 | — | — |
| 2022-09-28 | $0.86 | $0.86 | 174,300 | — | — |
| 2022-09-27 | $0.75 | $0.75 | 149,200 | — | — |
| 2022-09-26 | $0.68 | $0.68 | 95,400 | — | — |
| 2022-09-23 | $0.74 | $0.74 | 64,700 | — | — |
| 2022-09-22 | $0.74 | $0.74 | 75,500 | — | — |
| 2022-09-21 | $0.74 | $0.74 | 65,700 | — | — |
| 2022-09-20 | $0.80 | $0.80 | 33,900 | — | — |
| 2022-09-19 | $0.81 | $0.81 | 51,200 | — | — |
| 2022-09-16 | $0.76 | $0.76 | 151,000 | — | — |
| 2022-09-15 | $0.83 | $0.83 | 71,500 | — | — |
| 2022-09-14 | $0.82 | $0.82 | 83,800 | — | — |
| 2022-09-13 | $0.84 | $0.84 | 34,500 | — | — |
| 2022-09-12 | $0.86 | $0.86 | 32,200 | — | — |
| 2022-09-09 | $0.85 | $0.85 | 158,700 | — | — |
| 2022-09-08 | $0.85 | $0.85 | 53,000 | — | — |
| 2022-09-07 | $0.87 | $0.87 | 100,600 | — | — |
| 2022-09-06 | $0.91 | $0.91 | 24,100 | — | — |
| 2022-09-02 | $0.92 | $0.92 | 83,100 | — | — |
| 2022-09-01 | $0.91 | $0.91 | 41,100 | — | — |
| 2022-08-31 | $0.96 | $0.96 | 57,300 | — | — |
| 2022-08-30 | $0.92 | $0.92 | 66,500 | — | — |
| 2022-08-29 | $0.99 | $0.99 | 34,100 | — | — |
| 2022-08-26 | $0.99 | $0.99 | 40,100 | — | — |
| 2022-08-25 | $1.00 | $1.00 | 24,700 | — | — |
| 2022-08-24 | $1.01 | $1.01 | 12,900 | — | — |
| 2022-08-23 | $0.98 | $0.98 | 23,800 | — | — |
| 2022-08-22 | $0.96 | $0.96 | 32,500 | — | — |
| 2022-08-19 | $1.03 | $1.03 | 26,600 | — | — |
| 2022-08-18 | $1.03 | $1.03 | 19,400 | — | — |
| 2022-08-17 | $1.01 | $1.01 | 87,100 | — | — |
| 2022-08-16 | $1.00 | $1.00 | 194,700 | — | — |
| 2022-08-15 | $1.22 | $1.22 | 57,500 | — | — |
| 2022-08-12 | $1.18 | $1.18 | 40,700 | — | — |
| 2022-08-11 | $1.12 | $1.12 | 22,400 | — | — |
| 2022-08-10 | $1.14 | $1.14 | 29,200 | — | — |
| 2022-08-09 | $1.08 | $1.08 | 16,700 | — | — |
| 2022-08-08 | $1.10 | $1.10 | 44,300 | — | — |
| 2022-08-05 | $1.11 | $1.11 | 32,600 | — | — |
| 2022-08-04 | $1.11 | $1.11 | 52,600 | — | — |
| 2022-08-03 | $1.08 | $1.08 | 138,500 | — | — |
| 2022-08-02 | $0.94 | $0.94 | 27,500 | — | — |
| 2022-08-01 | $0.94 | $0.94 | 46,400 | — | — |
| 2022-07-29 | $0.95 | $0.95 | 33,000 | — | — |
| 2022-07-28 | $0.96 | $0.96 | 12,800 | — | — |
| 2022-07-27 | $0.93 | $0.93 | 31,900 | — | — |
| 2022-07-26 | $0.96 | $0.96 | 21,100 | — | — |
| 2022-07-25 | $0.94 | $0.94 | 53,200 | — | — |
| 2022-07-22 | $0.96 | $0.96 | 48,500 | — | — |
| 2022-07-21 | $1.06 | $1.06 | 77,500 | — | — |
| 2022-07-20 | $1.12 | $1.12 | 193,100 | — | — |
| 2022-07-19 | $1.00 | $1.00 | 151,200 | — | — |
| 2022-07-18 | $1.03 | $1.03 | 43,100 | — | — |
| 2022-07-15 | $1.09 | $1.09 | 37,000 | — | — |
| 2022-07-14 | $1.13 | $1.13 | 30,200 | — | — |
| 2022-07-13 | $1.10 | $1.10 | 47,700 | — | — |
| 2022-07-12 | $1.17 | $1.17 | 103,200 | — | — |
| 2022-07-11 | $1.21 | $1.21 | 62,100 | — | — |
| 2022-07-08 | $1.20 | $1.20 | 75,400 | — | — |
| 2022-07-07 | $1.14 | $1.14 | 177,700 | — | — |
| 2022-07-06 | $1.16 | $1.16 | 336,500 | — | — |
| 2022-07-05 | $1.05 | $1.05 | 133,900 | — | — |
| 2022-07-01 | $0.98 | $0.98 | 37,800 | — | — |
| 2022-06-30 | $0.92 | $0.92 | 64,600 | — | — |
| 2022-06-29 | $0.94 | $0.94 | 21,800 | — | — |
| 2022-06-28 | $0.91 | $0.91 | 30,800 | — | — |
| 2022-06-27 | $0.98 | $0.98 | 89,400 | — | — |
| 2022-06-24 | $0.96 | $0.96 | 119,900 | — | — |
| 2022-06-23 | $0.95 | $0.95 | 175,900 | — | — |
| 2022-06-22 | $0.87 | $0.87 | 21,300 | — | — |
| 2022-06-21 | $0.84 | $0.84 | 94,000 | — | — |
| 2022-06-17 | $0.83 | $0.83 | 86,600 | — | — |
| 2022-06-16 | $0.78 | $0.78 | 188,400 | — | — |
| 2022-06-15 | $0.81 | $0.81 | 124,800 | — | — |
| 2022-06-14 | $0.80 | $0.80 | 90,300 | — | — |
| 2022-06-13 | $0.82 | $0.82 | 146,500 | — | — |
| 2022-06-10 | $0.95 | $0.95 | 29,400 | — | — |
| 2022-06-09 | $0.98 | $0.98 | 52,300 | — | — |
| 2022-06-08 | $1.05 | $1.05 | 42,800 | — | — |
| 2022-06-07 | $0.98 | $0.98 | 298,100 | — | — |
| 2022-06-06 | $0.96 | $0.96 | 31,800 | — | — |
| 2022-06-03 | $0.96 | $0.96 | 113,000 | — | — |
| 2022-06-02 | $0.97 | $0.97 | 12,000 | — | — |
| 2022-06-01 | $0.92 | $0.92 | 258,700 | — | — |
| 2022-05-31 | $1.01 | $1.01 | 50,900 | — | — |
| 2022-05-27 | $1.00 | $1.00 | 166,200 | — | — |
| 2022-05-26 | $0.96 | $0.96 | 80,700 | — | — |
| 2022-05-25 | $0.94 | $0.94 | 80,500 | — | — |
| 2022-05-24 | $0.89 | $0.89 | 47,100 | — | — |
| 2022-05-23 | $0.88 | $0.88 | 51,100 | — | — |
| 2022-05-20 | $0.87 | $0.87 | 120,800 | — | — |
| 2022-05-19 | $0.89 | $0.89 | 204,000 | — | — |
| 2022-05-18 | $0.87 | $0.87 | 85,000 | — | — |
| 2022-05-17 | $0.91 | $0.91 | 111,300 | — | — |
| 2022-05-16 | $0.86 | $0.86 | 447,100 | — | — |
| 2022-05-13 | $0.84 | $0.84 | 173,200 | — | — |
| 2022-05-12 | $0.85 | $0.85 | 233,900 | — | — |
| 2022-05-11 | $0.87 | $0.87 | 152,900 | — | — |
| 2022-05-10 | $1.01 | $1.01 | 180,300 | — | — |
| 2022-05-09 | $0.96 | $0.96 | 112,600 | — | — |
| 2022-05-06 | $1.07 | $1.07 | 94,900 | — | — |
| 2022-05-05 | $1.09 | $1.09 | 92,400 | — | — |
| 2022-05-04 | $1.19 | $1.19 | 111,500 | — | — |
| 2022-05-03 | $1.22 | $1.22 | 100,700 | — | — |
| 2022-05-02 | $1.21 | $1.21 | 397,400 | — | — |
| 2022-04-29 | $1.01 | $1.01 | 153,000 | — | — |
| 2022-04-28 | $1.02 | $1.02 | 121,900 | — | — |
| 2022-04-27 | $1.00 | $1.00 | 82,200 | — | — |
| 2022-04-26 | $1.00 | $1.00 | 237,800 | — | — |
| 2022-04-25 | $1.07 | $1.07 | 90,800 | — | — |
| 2022-04-22 | $1.08 | $1.08 | 112,900 | — | — |
| 2022-04-21 | $1.13 | $1.13 | 162,500 | — | — |
| 2022-04-20 | $1.26 | $1.26 | 129,900 | — | — |
| 2022-04-19 | $1.15 | $1.15 | 70,100 | — | — |
| 2022-04-18 | $1.14 | $1.14 | 198,400 | — | — |
| 2022-04-14 | $1.16 | $1.16 | 63,700 | — | — |
| 2022-04-13 | $1.16 | $1.16 | 89,500 | — | — |
| 2022-04-12 | $1.16 | $1.16 | 168,600 | — | — |
| 2022-04-11 | $1.22 | $1.22 | 261,400 | — | — |
| 2022-04-08 | $1.22 | $1.22 | 219,600 | — | — |
| 2022-04-07 | $1.22 | $1.22 | 131,600 | — | — |
| 2022-04-06 | $1.30 | $1.30 | 117,600 | — | — |
| 2022-04-05 | $1.37 | $1.37 | 158,400 | — | — |
| 2022-04-04 | $1.53 | $1.53 | 454,800 | — | — |
| 2022-04-01 | $1.44 | $1.44 | 265,500 | — | — |
| 2022-03-31 | $1.52 | $1.52 | 93,300 | — | — |
| 2022-03-30 | $1.52 | $1.52 | 183,900 | — | — |
| 2022-03-29 | $1.52 | $1.52 | 199,500 | — | — |
| 2022-03-28 | $1.37 | $1.37 | 122,900 | — | — |
| 2022-03-25 | $1.29 | $1.29 | 51,700 | — | — |
| 2022-03-24 | $1.24 | $1.24 | 68,900 | — | — |
| 2022-03-23 | $1.24 | $1.24 | 63,400 | — | — |
| 2022-03-22 | $1.26 | $1.26 | 89,100 | — | — |
| 2022-03-21 | $1.30 | $1.30 | 70,600 | — | — |
| 2022-03-18 | $1.41 | $1.41 | 121,400 | — | — |
| 2022-03-17 | $1.32 | $1.32 | 169,300 | — | — |
| 2022-03-16 | $1.17 | $1.17 | 45,100 | — | — |
| 2022-03-15 | $1.18 | $1.18 | 79,100 | — | — |
| 2022-03-14 | $1.20 | $1.20 | 52,600 | — | — |
| 2022-03-11 | $1.28 | $1.28 | 71,000 | — | — |
| 2022-03-10 | $1.36 | $1.36 | 29,500 | — | — |
| 2022-03-09 | $1.40 | $1.40 | 41,400 | — | — |
| 2022-03-08 | $1.35 | $1.35 | 198,600 | — | — |
| 2022-03-07 | $1.44 | $1.44 | 146,400 | — | — |
| 2022-03-04 | $1.55 | $1.55 | 190,800 | — | — |
| 2022-03-03 | $1.33 | $1.33 | 53,300 | — | — |
| 2022-03-02 | $1.39 | $1.39 | 63,900 | — | — |
| 2022-03-01 | $1.33 | $1.33 | 64,600 | — | — |
| 2022-02-28 | $1.36 | $1.36 | 75,600 | — | — |
| 2022-02-25 | $1.35 | $1.35 | 128,800 | — | — |
| 2022-02-24 | $1.25 | $1.25 | 80,600 | — | — |
| 2022-02-23 | $1.21 | $1.21 | 76,500 | — | — |
| 2022-02-22 | $1.28 | $1.28 | 62,600 | — | — |
| 2022-02-18 | $1.36 | $1.36 | 111,100 | — | — |
| 2022-02-17 | $1.33 | $1.33 | 51,000 | — | — |
| 2022-02-16 | $1.40 | $1.40 | 190,200 | — | — |
| 2022-02-15 | $1.27 | $1.27 | 185,800 | — | — |
| 2022-02-14 | $1.20 | $1.20 | 376,100 | — | — |
| 2022-02-11 | $1.22 | $1.22 | 221,100 | — | — |
| 2022-02-10 | $1.25 | $1.25 | 189,100 | — | — |
| 2022-02-09 | $1.31 | $1.31 | 126,900 | — | — |
| 2022-02-08 | $1.26 | $1.26 | 152,300 | — | — |
| 2022-02-07 | $1.28 | $1.28 | 62,600 | — | — |
| 2022-02-04 | $1.22 | $1.22 | 297,700 | — | — |
| 2022-02-03 | $1.27 | $1.27 | 88,500 | — | — |
| 2022-02-02 | $1.33 | $1.33 | 110,800 | — | — |
| 2022-02-01 | $1.36 | $1.36 | 135,800 | — | — |
| 2022-01-31 | $1.29 | $1.29 | 210,300 | — | — |
| 2022-01-28 | $1.26 | $1.26 | 173,600 | — | — |
| 2022-01-27 | $1.26 | $1.26 | 298,300 | — | — |
| 2022-01-26 | $1.38 | $1.38 | 211,400 | — | — |
| 2022-01-25 | $1.52 | $1.52 | 194,000 | — | — |
| 2022-01-24 | $1.45 | $1.45 | 457,300 | — | — |
| 2022-01-21 | $1.56 | $1.56 | 175,100 | — | — |
| 2022-01-20 | $1.68 | $1.68 | 108,600 | — | — |
| 2022-01-19 | $1.77 | $1.77 | 148,400 | — | — |
| 2022-01-18 | $1.68 | $1.68 | 237,900 | — | — |
| 2022-01-14 | $1.86 | $1.86 | 153,000 | — | — |
| 2022-01-13 | $1.82 | $1.82 | 247,200 | — | — |
| 2022-01-12 | $1.91 | $1.91 | 201,700 | — | — |
| 2022-01-11 | $2.02 | $2.02 | 126,000 | — | — |
| 2022-01-10 | $2.03 | $2.03 | 171,400 | — | — |
| 2022-01-07 | $2.09 | $2.09 | 109,300 | — | — |
| 2022-01-06 | $2.04 | $2.04 | 132,700 | — | — |
| 2022-01-05 | $2.08 | $2.08 | 146,900 | — | — |
| 2022-01-04 | $2.14 | $2.14 | 125,400 | — | — |
| 2022-01-03 | $2.17 | $2.17 | 122,300 | — | — |