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
- 2019-04-24 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 | $0.75 | $0.75 | 2,551,000 | — | — |
| 2022-12-29 | $0.56 | $0.56 | 1,092,200 | — | — |
| 2022-12-28 | $0.52 | $0.52 | 410,700 | — | — |
| 2022-12-27 | $0.55 | $0.55 | 398,200 | — | — |
| 2022-12-23 | $0.50 | $0.50 | 1,710,800 | — | — |
| 2022-12-22 | $0.56 | $0.56 | 1,086,100 | — | — |
| 2022-12-21 | $0.57 | $0.57 | 2,386,100 | — | — |
| 2022-12-20 | $0.53 | $0.53 | 658,700 | — | — |
| 2022-12-19 | $0.57 | $0.57 | 1,654,100 | — | — |
| 2022-12-16 | $0.67 | $0.66 | 1,711,600 | — | — |
| 2022-12-15 | $0.76 | $0.76 | 229,900 | — | — |
| 2022-12-14 | $0.77 | $0.77 | 202,000 | — | — |
| 2022-12-13 | $0.79 | $0.79 | 247,800 | — | — |
| 2022-12-12 | $0.78 | $0.78 | 439,500 | — | — |
| 2022-12-09 | $0.78 | $0.78 | 215,500 | — | — |
| 2022-12-08 | $0.80 | $0.80 | 349,700 | — | — |
| 2022-12-07 | $0.84 | $0.84 | 244,600 | — | — |
| 2022-12-06 | $0.82 | $0.82 | 437,700 | — | — |
| 2022-12-05 | $0.83 | $0.83 | 565,500 | — | — |
| 2022-12-02 | $0.84 | $0.84 | 1,660,000 | — | — |
| 2022-12-01 | $0.79 | $0.79 | 2,382,200 | — | — |
| 2022-11-30 | $0.79 | $0.79 | 393,200 | — | — |
| 2022-11-29 | $0.75 | $0.75 | 170,900 | — | — |
| 2022-11-28 | $0.78 | $0.78 | 147,700 | — | — |
| 2022-11-25 | $0.77 | $0.77 | 53,500 | — | — |
| 2022-11-23 | $0.78 | $0.78 | 221,500 | — | — |
| 2022-11-22 | $0.79 | $0.79 | 323,400 | — | — |
| 2022-11-21 | $0.71 | $0.71 | 217,600 | — | — |
| 2022-11-18 | $0.74 | $0.74 | 178,300 | — | — |
| 2022-11-17 | $0.71 | $0.71 | 318,900 | — | — |
| 2022-11-16 | $0.76 | $0.76 | 215,400 | — | — |
| 2022-11-15 | $0.79 | $0.79 | 523,500 | — | — |
| 2022-11-14 | $0.75 | $0.75 | 596,300 | — | — |
| 2022-11-11 | $0.81 | $0.81 | 281,500 | — | — |
| 2022-11-10 | $0.78 | $0.78 | 203,000 | — | — |
| 2022-11-09 | $0.77 | $0.77 | 173,300 | — | — |
| 2022-11-08 | $0.79 | $0.79 | 442,300 | — | — |
| 2022-11-07 | $0.82 | $0.82 | 484,900 | — | — |
| 2022-11-04 | $0.83 | $0.83 | 245,700 | — | — |
| 2022-11-03 | $0.82 | $0.82 | 827,700 | — | — |
| 2022-11-02 | $0.89 | $0.89 | 307,300 | — | — |
| 2022-11-01 | $0.96 | $0.96 | 305,800 | — | — |
| 2022-10-31 | $1.00 | $1.00 | 278,700 | — | — |
| 2022-10-28 | $0.99 | $0.99 | 499,900 | — | — |
| 2022-10-27 | $0.99 | $0.99 | 263,500 | — | — |
| 2022-10-26 | $1.00 | $1.00 | 585,000 | — | — |
| 2022-10-25 | $1.00 | $1.00 | 400,300 | — | — |
| 2022-10-24 | $1.00 | $1.00 | 170,800 | — | — |
| 2022-10-21 | $0.98 | $0.98 | 306,600 | — | — |
| 2022-10-20 | $0.98 | $0.98 | 204,100 | — | — |
| 2022-10-19 | $0.97 | $0.97 | 280,100 | — | — |
| 2022-10-18 | $1.00 | $1.00 | 625,500 | — | — |
| 2022-10-17 | $1.00 | $1.00 | 618,600 | — | — |
| 2022-10-14 | $1.00 | $1.00 | 306,800 | — | — |
| 2022-10-13 | $1.01 | $1.01 | 330,600 | — | — |
| 2022-10-12 | $1.00 | $1.00 | 629,100 | — | — |
| 2022-10-11 | $0.98 | $0.98 | 220,000 | — | — |
| 2022-10-10 | $0.99 | $0.99 | 653,000 | — | — |
| 2022-10-07 | $0.96 | $0.96 | 271,400 | — | — |
| 2022-10-06 | $0.94 | $0.94 | 201,400 | — | — |
| 2022-10-05 | $0.97 | $0.97 | 216,100 | — | — |
| 2022-10-04 | $0.96 | $0.96 | 810,300 | — | — |
| 2022-10-03 | $0.89 | $0.89 | 460,200 | — | — |
| 2022-09-30 | $0.86 | $0.86 | 291,100 | — | — |
| 2022-09-29 | $0.88 | $0.88 | 125,600 | — | — |
| 2022-09-28 | $0.89 | $0.89 | 245,000 | — | — |
| 2022-09-27 | $0.86 | $0.86 | 319,900 | — | — |
| 2022-09-26 | $0.82 | $0.82 | 554,400 | — | — |
| 2022-09-23 | $0.84 | $0.84 | 494,700 | — | — |
| 2022-09-22 | $0.87 | $0.87 | 558,000 | — | — |
| 2022-09-21 | $0.93 | $0.93 | 952,700 | — | — |
| 2022-09-20 | $0.98 | $0.98 | 528,100 | — | — |
| 2022-09-19 | $1.00 | $1.00 | 291,800 | — | — |
| 2022-09-16 | $1.06 | $1.06 | 325,200 | — | — |
| 2022-09-15 | $1.07 | $1.07 | 417,900 | — | — |
| 2022-09-14 | $1.08 | $1.08 | 694,500 | — | — |
| 2022-09-13 | $1.03 | $1.03 | 441,500 | — | — |
| 2022-09-12 | $1.07 | $1.07 | 553,800 | — | — |
| 2022-09-09 | $1.07 | $1.07 | 421,200 | — | — |
| 2022-09-08 | $1.01 | $1.01 | 561,700 | — | — |
| 2022-09-07 | $0.98 | $0.98 | 691,400 | — | — |
| 2022-09-06 | $0.98 | $0.98 | 1,169,400 | — | — |
| 2022-09-02 | $1.07 | $1.07 | 591,700 | — | — |
| 2022-09-01 | $1.14 | $1.14 | 801,500 | — | — |
| 2022-08-31 | $1.20 | $1.20 | 922,100 | — | — |
| 2022-08-30 | $1.20 | $1.20 | 1,021,700 | — | — |
| 2022-08-29 | $1.33 | $1.33 | 729,900 | — | — |
| 2022-08-26 | $1.32 | $1.32 | 845,300 | — | — |
| 2022-08-25 | $1.38 | $1.38 | 1,450,400 | — | — |
| 2022-08-24 | $1.38 | $1.38 | 1,125,700 | — | — |
| 2022-08-23 | $1.25 | $1.25 | 2,501,500 | — | — |
| 2022-08-22 | $1.16 | $1.16 | 1,482,700 | — | — |
| 2022-08-19 | $1.21 | $1.21 | 950,000 | — | — |
| 2022-08-18 | $1.17 | $1.17 | 731,900 | — | — |
| 2022-08-17 | $1.18 | $1.18 | 516,900 | — | — |
| 2022-08-16 | $1.20 | $1.20 | 953,700 | — | — |
| 2022-08-15 | $1.30 | $1.30 | 1,429,500 | — | — |
| 2022-08-12 | $1.35 | $1.35 | 3,608,900 | — | — |
| 2022-08-11 | $1.15 | $1.15 | 729,200 | — | — |
| 2022-08-10 | $1.21 | $1.21 | 847,200 | — | — |
| 2022-08-09 | $1.17 | $1.17 | 1,215,900 | — | — |
| 2022-08-08 | $1.18 | $1.18 | 1,884,900 | — | — |
| 2022-08-05 | $1.29 | $1.29 | 1,455,600 | — | — |
| 2022-08-04 | $1.18 | $1.18 | 1,078,100 | — | — |
| 2022-08-03 | $1.14 | $1.14 | 1,182,400 | — | — |
| 2022-08-02 | $1.18 | $1.18 | 824,400 | — | — |
| 2022-08-01 | $1.18 | $1.18 | 1,061,800 | — | — |
| 2022-07-29 | $1.21 | $1.21 | 1,934,900 | — | — |
| 2022-07-28 | $1.29 | $1.29 | 1,089,600 | — | — |
| 2022-07-27 | $1.33 | $1.33 | 1,462,900 | — | — |
| 2022-07-26 | $1.41 | $1.41 | 903,300 | — | — |
| 2022-07-25 | $1.42 | $1.42 | 1,840,400 | — | — |
| 2022-07-22 | $1.56 | $1.56 | 969,600 | — | — |
| 2022-07-21 | $1.59 | $1.59 | 1,711,600 | — | — |
| 2022-07-20 | $1.68 | $1.68 | 1,525,900 | — | — |
| 2022-07-19 | $1.70 | $1.70 | 1,848,900 | — | — |
| 2022-07-18 | $1.67 | $1.67 | 3,361,100 | — | — |
| 2022-07-15 | $1.73 | $1.73 | 5,911,600 | — | — |
| 2022-07-14 | $1.53 | $1.53 | 1,648,100 | — | — |
| 2022-07-13 | $1.54 | $1.54 | 2,132,000 | — | — |
| 2022-07-12 | $1.55 | $1.55 | 3,082,400 | — | — |
| 2022-07-11 | $1.55 | $1.55 | 4,657,100 | — | — |
| 2022-07-08 | $1.37 | $1.37 | 2,001,500 | — | — |
| 2022-07-07 | $1.32 | $1.32 | 1,861,500 | — | — |
| 2022-07-06 | $1.29 | $1.29 | 3,212,300 | — | — |
| 2022-07-05 | $1.38 | $1.38 | 2,956,500 | — | — |
| 2022-07-01 | $1.39 | $1.39 | 4,213,000 | — | — |
| 2022-06-30 | $1.12 | $1.12 | 4,476,700 | — | — |
| 2022-06-29 | $1.35 | $1.35 | 3,065,100 | — | — |
| 2022-06-28 | $1.51 | $1.51 | 2,728,900 | — | — |
| 2022-06-27 | $1.55 | $1.55 | 6,159,500 | — | — |
| 2022-06-24 | $1.53 | $1.53 | 7,910,000 | — | — |
| 2022-06-23 | $1.41 | $1.41 | 9,209,000 | — | — |
| 2022-06-22 | $1.45 | $1.45 | 22,213,500 | — | — |
| 2022-06-21 | $1.69 | $1.69 | 55,211,400 | — | — |
| 2022-06-17 | $1.30 | $1.30 | 137,044,600 | — | — |
| 2022-06-16 | $0.80 | $0.80 | 1,201,800 | — | — |
| 2022-06-15 | $0.69 | $0.69 | 732,900 | — | — |
| 2022-06-14 | $0.64 | $0.64 | 920,200 | — | — |
| 2022-06-13 | $0.60 | $0.60 | 1,202,300 | — | — |
| 2022-06-10 | $0.66 | $0.66 | 622,200 | — | — |
| 2022-06-09 | $0.69 | $0.69 | 2,066,000 | — | — |
| 2022-06-08 | $0.64 | $0.64 | 270,000 | — | — |
| 2022-06-07 | $0.63 | $0.63 | 695,200 | — | — |
| 2022-06-06 | $0.55 | $0.55 | 521,300 | — | — |
| 2022-06-03 | $0.57 | $0.57 | 1,101,900 | — | — |
| 2022-06-02 | $0.50 | $0.50 | 1,836,300 | — | — |
| 2022-06-01 | $0.53 | $0.53 | 475,200 | — | — |
| 2022-05-31 | $0.51 | $0.51 | 654,700 | — | — |
| 2022-05-27 | $0.52 | $0.52 | 1,235,800 | — | — |
| 2022-05-26 | $0.48 | $0.48 | 411,300 | — | — |
| 2022-05-25 | $0.49 | $0.49 | 265,800 | — | — |
| 2022-05-24 | $0.47 | $0.47 | 1,294,800 | — | — |
| 2022-05-23 | $0.52 | $0.52 | 570,000 | — | — |
| 2022-05-20 | $0.53 | $0.53 | 900,000 | — | — |
| 2022-05-19 | $0.49 | $0.49 | 610,800 | — | — |
| 2022-05-18 | $0.48 | $0.48 | 1,013,800 | — | — |
| 2022-05-17 | $0.43 | $0.43 | 529,800 | — | — |
| 2022-05-16 | $0.44 | $0.44 | 1,016,700 | — | — |
| 2022-05-13 | $0.39 | $0.39 | 1,011,600 | — | — |
| 2022-05-12 | $0.36 | $0.36 | 5,004,100 | — | — |
| 2022-05-11 | $0.33 | $0.33 | 6,458,100 | — | — |
| 2022-05-10 | $0.43 | $0.43 | 2,462,400 | — | — |
| 2022-05-09 | $0.40 | $0.40 | 8,854,800 | — | — |
| 2022-05-06 | $0.58 | $0.58 | 1,243,000 | — | — |
| 2022-05-05 | $0.59 | $0.59 | 420,400 | — | — |
| 2022-05-04 | $0.60 | $0.60 | 550,100 | — | — |
| 2022-05-03 | $0.63 | $0.63 | 716,300 | — | — |
| 2022-05-02 | $0.63 | $0.63 | 968,700 | — | — |
| 2022-04-29 | $0.62 | $0.62 | 1,448,100 | — | — |
| 2022-04-28 | $0.67 | $0.67 | 707,800 | — | — |
| 2022-04-27 | $0.68 | $0.68 | 539,000 | — | — |
| 2022-04-26 | $0.69 | $0.69 | 1,321,900 | — | — |
| 2022-04-25 | $0.72 | $0.72 | 1,559,300 | — | — |
| 2022-04-22 | $0.74 | $0.74 | 686,100 | — | — |
| 2022-04-21 | $0.76 | $0.76 | 707,100 | — | — |
| 2022-04-20 | $0.81 | $0.81 | 1,259,300 | — | — |
| 2022-04-19 | $0.89 | $0.89 | 238,700 | — | — |
| 2022-04-18 | $0.89 | $0.89 | 455,200 | — | — |
| 2022-04-14 | $0.92 | $0.91 | 704,600 | — | — |
| 2022-04-13 | $0.93 | $0.93 | 255,200 | — | — |
| 2022-04-12 | $0.88 | $0.88 | 360,400 | — | — |
| 2022-04-11 | $0.93 | $0.93 | 391,500 | — | — |
| 2022-04-08 | $0.99 | $0.99 | 312,700 | — | — |
| 2022-04-07 | $1.02 | $1.02 | 284,600 | — | — |
| 2022-04-06 | $0.99 | $0.99 | 823,300 | — | — |
| 2022-04-05 | $1.04 | $1.04 | 770,600 | — | — |
| 2022-04-04 | $1.07 | $1.07 | 1,068,600 | — | — |
| 2022-04-01 | $1.10 | $1.10 | 505,000 | — | — |
| 2022-03-31 | $1.12 | $1.12 | 862,900 | — | — |
| 2022-03-30 | $1.04 | $1.04 | 4,399,800 | — | — |
| 2022-03-29 | $1.32 | $1.32 | 193,100 | — | — |
| 2022-03-28 | $1.29 | $1.29 | 226,100 | — | — |
| 2022-03-25 | $1.42 | $1.42 | 358,900 | — | — |
| 2022-03-24 | $1.24 | $1.24 | 695,500 | — | — |
| 2022-03-23 | $1.19 | $1.19 | 658,600 | — | — |
| 2022-03-22 | $1.20 | $1.20 | 225,600 | — | — |
| 2022-03-21 | $1.21 | $1.21 | 124,800 | — | — |
| 2022-03-18 | $1.33 | $1.33 | 415,800 | — | — |
| 2022-03-17 | $1.33 | $1.33 | 160,700 | — | — |
| 2022-03-16 | $1.31 | $1.31 | 129,200 | — | — |
| 2022-03-15 | $1.30 | $1.30 | 758,800 | — | — |
| 2022-03-14 | $1.21 | $1.21 | 107,100 | — | — |
| 2022-03-11 | $1.35 | $1.35 | 133,000 | — | — |
| 2022-03-10 | $1.38 | $1.38 | 134,700 | — | — |
| 2022-03-09 | $1.46 | $1.46 | 1,062,100 | — | — |
| 2022-03-08 | $1.46 | $1.46 | 742,300 | — | — |
| 2022-03-07 | $1.28 | $1.28 | 493,400 | — | — |
| 2022-03-04 | $1.15 | $1.15 | 153,100 | — | — |
| 2022-03-03 | $1.19 | $1.19 | 202,900 | — | — |
| 2022-03-02 | $1.19 | $1.19 | 171,500 | — | — |
| 2022-03-01 | $1.23 | $1.23 | 136,300 | — | — |
| 2022-02-28 | $1.24 | $1.24 | 252,100 | — | — |
| 2022-02-25 | $1.17 | $1.17 | 350,100 | — | — |
| 2022-02-24 | $1.23 | $1.23 | 659,200 | — | — |
| 2022-02-23 | $1.15 | $1.15 | 661,300 | — | — |
| 2022-02-22 | $1.32 | $1.32 | 280,400 | — | — |
| 2022-02-18 | $1.32 | $1.32 | 176,200 | — | — |
| 2022-02-17 | $1.37 | $1.37 | 342,900 | — | — |
| 2022-02-16 | $1.38 | $1.38 | 189,200 | — | — |
| 2022-02-15 | $1.36 | $1.36 | 539,400 | — | — |
| 2022-02-14 | $1.20 | $1.20 | 295,200 | — | — |
| 2022-02-11 | $1.18 | $1.18 | 313,500 | — | — |
| 2022-02-10 | $1.26 | $1.26 | 334,500 | — | — |
| 2022-02-09 | $1.35 | $1.35 | 432,000 | — | — |
| 2022-02-08 | $1.27 | $1.27 | 264,600 | — | — |
| 2022-02-07 | $1.31 | $1.31 | 409,000 | — | — |
| 2022-02-04 | $1.23 | $1.23 | 336,100 | — | — |
| 2022-02-03 | $1.20 | $1.20 | 141,500 | — | — |
| 2022-02-02 | $1.28 | $1.28 | 586,000 | — | — |
| 2022-02-01 | $1.41 | $1.41 | 466,100 | — | — |
| 2022-01-31 | $1.31 | $1.31 | 217,800 | — | — |
| 2022-01-28 | $1.22 | $1.22 | 585,900 | — | — |
| 2022-01-27 | $1.08 | $1.08 | 439,200 | — | — |
| 2022-01-26 | $1.16 | $1.16 | 611,600 | — | — |
| 2022-01-25 | $1.21 | $1.21 | 509,200 | — | — |
| 2022-01-24 | $1.20 | $1.20 | 769,700 | — | — |
| 2022-01-21 | $1.17 | $1.17 | 1,246,900 | — | — |
| 2022-01-20 | $1.25 | $1.25 | 1,041,500 | — | — |
| 2022-01-19 | $1.26 | $1.26 | 433,300 | — | — |
| 2022-01-18 | $1.29 | $1.29 | 622,900 | — | — |
| 2022-01-14 | $1.43 | $1.43 | 541,000 | — | — |
| 2022-01-13 | $1.40 | $1.40 | 310,700 | — | — |
| 2022-01-12 | $1.41 | $1.41 | 490,900 | — | — |
| 2022-01-11 | $1.37 | $1.37 | 592,000 | — | — |
| 2022-01-10 | $1.30 | $1.30 | 844,500 | — | — |
| 2022-01-07 | $1.38 | $1.38 | 820,400 | — | — |
| 2022-01-06 | $1.50 | $1.50 | 835,900 | — | — |
| 2022-01-05 | $1.51 | $1.51 | 1,137,100 | — | — |
| 2022-01-04 | $1.60 | $1.60 | 767,500 | — | — |
| 2022-01-03 | $1.70 | $1.70 | 936,100 | — | — |