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
- 1994-09-01 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 | $0.53 | $1.78 | 14,600 | — | — |
| 2022-12-29 | $0.53 | $1.78 | 15,300 | — | — |
| 2022-12-28 | $0.52 | $1.75 | 700 | — | — |
| 2022-12-27 | $0.56 | $1.88 | 15,000 | — | — |
| 2022-12-23 | $0.54 | $1.81 | 1,100 | — | — |
| 2022-12-22 | $0.53 | $1.78 | 5,200 | — | — |
| 2022-12-21 | $0.52 | $1.75 | 19,000 | — | — |
| 2022-12-20 | $0.53 | $1.78 | 11,600 | — | — |
| 2022-12-19 | $0.54 | $1.81 | 16,000 | — | — |
| 2022-12-16 | $0.55 | $1.85 | 20,600 | — | — |
| 2022-12-15 | $0.54 | $1.81 | 1,700 | — | — |
| 2022-12-14 | $0.54 | $1.81 | 48,500 | — | — |
| 2022-12-13 | $0.56 | $1.88 | 8,100 | — | — |
| 2022-12-12 | $0.54 | $1.81 | 7,400 | — | — |
| 2022-12-09 | $0.53 | $1.78 | 2,300 | — | — |
| 2022-12-08 | $0.53 | $1.78 | 6,800 | — | — |
| 2022-12-07 | $0.56 | $1.88 | 1,900 | — | — |
| 2022-12-06 | $0.55 | $1.85 | 97,000 | — | — |
| 2022-12-05 | $0.56 | $1.88 | 39,900 | — | — |
| 2022-12-02 | $0.56 | $1.88 | 7,800 | — | — |
| 2022-12-01 | $0.56 | $1.88 | 1,700 | — | — |
| 2022-11-30 | $0.57 | $1.91 | 2,500 | — | — |
| 2022-11-29 | $0.56 | $1.88 | 2,200 | — | — |
| 2022-11-28 | $0.56 | $1.88 | 4,800 | — | — |
| 2022-11-25 | $0.56 | $1.88 | 700 | — | — |
| 2022-11-23 | $0.57 | $1.91 | 200 | — | — |
| 2022-11-22 | $0.57 | $1.91 | 13,800 | — | — |
| 2022-11-21 | $0.57 | $1.91 | 4,600 | — | — |
| 2022-11-18 | $0.56 | $1.88 | 19,100 | — | — |
| 2022-11-17 | $0.56 | $1.88 | 11,400 | — | — |
| 2022-11-16 | $0.56 | $1.88 | 2,100 | — | — |
| 2022-11-15 | $0.56 | $1.88 | 18,300 | — | — |
| 2022-11-14 | $0.55 | $1.85 | 600 | — | — |
| 2022-11-11 | $0.55 | $1.85 | 11,100 | — | — |
| 2022-11-10 | $0.56 | $1.88 | 8,400 | — | — |
| 2022-11-09 | $0.54 | $1.81 | 57,100 | — | — |
| 2022-11-08 | $0.56 | $1.88 | 9,700 | — | — |
| 2022-11-07 | $0.55 | $1.85 | 2,600 | — | — |
| 2022-11-04 | $0.56 | $1.88 | 6,000 | — | — |
| 2022-11-03 | $0.56 | $1.88 | 6,500 | — | — |
| 2022-11-02 | $0.55 | $1.85 | 12,100 | — | — |
| 2022-11-01 | $0.55 | $1.85 | 26,300 | — | — |
| 2022-10-31 | $0.57 | $1.91 | 15,100 | — | — |
| 2022-10-28 | $0.58 | $1.95 | 8,400 | — | — |
| 2022-10-27 | $0.60 | $2.01 | 1,700 | — | — |
| 2022-10-26 | $0.58 | $1.95 | 12,000 | — | — |
| 2022-10-25 | $0.58 | $1.95 | 1,900 | — | — |
| 2022-10-24 | $0.57 | $1.91 | 10,900 | — | — |
| 2022-10-21 | $0.56 | $1.88 | 3,000 | — | — |
| 2022-10-20 | $0.55 | $1.85 | 22,100 | — | — |
| 2022-10-19 | $0.57 | $1.91 | 6,800 | — | — |
| 2022-10-18 | $0.61 | $2.05 | 2,300 | — | — |
| 2022-10-17 | $0.61 | $2.05 | 6,800 | — | — |
| 2022-10-14 | $0.58 | $1.95 | 2,100 | — | — |
| 2022-10-13 | $0.60 | $2.01 | 29,700 | — | — |
| 2022-10-12 | $0.59 | $1.98 | 43,000 | — | — |
| 2022-10-11 | $0.59 | $1.98 | 9,200 | — | — |
| 2022-10-10 | $0.61 | $2.05 | 2,000 | — | — |
| 2022-10-07 | $0.59 | $1.98 | 6,100 | — | — |
| 2022-10-06 | $0.59 | $1.98 | 8,400 | — | — |
| 2022-10-05 | $0.59 | $1.98 | 4,200 | — | — |
| 2022-10-04 | $0.58 | $1.95 | 15,900 | — | — |
| 2022-10-03 | $0.58 | $1.95 | 8,800 | — | — |
| 2022-09-30 | $0.57 | $1.91 | 9,500 | — | — |
| 2022-09-29 | $0.61 | $2.05 | 2,600 | — | — |
| 2022-09-28 | $0.61 | $2.05 | 9,000 | — | — |
| 2022-09-27 | $0.62 | $2.08 | 33,100 | — | — |
| 2022-09-26 | $0.59 | $1.98 | 40,200 | — | — |
| 2022-09-23 | $0.59 | $1.98 | 43,900 | — | — |
| 2022-09-22 | $0.63 | $2.12 | 9,800 | — | — |
| 2022-09-21 | $0.66 | $2.22 | 9,900 | — | — |
| 2022-09-20 | $0.63 | $2.12 | 3,400 | — | — |
| 2022-09-19 | $0.63 | $2.12 | 3,200 | — | — |
| 2022-09-16 | $0.63 | $2.12 | 32,900 | — | — |
| 2022-09-15 | $0.64 | $2.15 | 15,300 | — | — |
| 2022-09-14 | $0.63 | $2.12 | 90,400 | — | — |
| 2022-09-13 | $0.64 | $2.15 | 44,400 | — | — |
| 2022-09-12 | $0.66 | $2.22 | 10,300 | — | — |
| 2022-09-09 | $0.68 | $2.28 | 3,500 | — | — |
| 2022-09-08 | $0.65 | $2.18 | 5,900 | — | — |
| 2022-09-07 | $0.65 | $2.18 | 27,400 | — | — |
| 2022-09-06 | $0.65 | $2.18 | 5,600 | — | — |
| 2022-09-02 | $0.64 | $2.15 | 12,500 | — | — |
| 2022-09-01 | $0.64 | $2.15 | 27,700 | — | — |
| 2022-08-31 | $0.65 | $2.18 | 40,300 | — | — |
| 2022-08-30 | $0.67 | $2.25 | 11,200 | — | — |
| 2022-08-29 | $0.68 | $2.28 | 54,000 | — | — |
| 2022-08-26 | $0.69 | $2.32 | 2,800 | — | — |
| 2022-08-25 | $0.68 | $2.28 | 17,400 | — | — |
| 2022-08-24 | $0.71 | $2.38 | 32,100 | — | — |
| 2022-08-23 | $0.68 | $2.28 | 22,100 | — | — |
| 2022-08-22 | $0.68 | $2.28 | 27,200 | — | — |
| 2022-08-19 | $0.69 | $2.32 | 52,100 | — | — |
| 2022-08-18 | $0.71 | $2.38 | 35,500 | — | — |
| 2022-08-17 | $0.72 | $2.42 | 147,700 | — | — |
| 2022-08-16 | $0.75 | $2.52 | 1,082,500 | — | — |
| 2022-08-15 | $0.67 | $2.25 | 14,700 | — | — |
| 2022-08-12 | $0.66 | $2.22 | 37,700 | — | — |
| 2022-08-11 | $0.69 | $2.32 | 70,800 | — | — |
| 2022-08-10 | $0.70 | $2.35 | 65,500 | — | — |
| 2022-08-09 | $0.67 | $2.25 | 20,400 | — | — |
| 2022-08-08 | $0.66 | $2.22 | 41,300 | — | — |
| 2022-08-05 | $0.66 | $2.22 | 30,000 | — | — |
| 2022-08-04 | $0.65 | $2.18 | 36,100 | — | — |
| 2022-08-03 | $0.64 | $2.15 | 18,500 | — | — |
| 2022-08-02 | $0.65 | $2.18 | 17,500 | — | — |
| 2022-08-01 | $0.64 | $2.15 | 3,300 | — | — |
| 2022-07-29 | $0.64 | $2.15 | 4,800 | — | — |
| 2022-07-28 | $0.64 | $2.15 | 2,300 | — | — |
| 2022-07-27 | $0.66 | $2.22 | 20,000 | — | — |
| 2022-07-26 | $0.63 | $2.12 | 36,700 | — | — |
| 2022-07-25 | $0.64 | $2.15 | 11,600 | — | — |
| 2022-07-22 | $0.65 | $2.18 | 9,800 | — | — |
| 2022-07-21 | $0.65 | $2.18 | 22,700 | — | — |
| 2022-07-20 | $0.64 | $2.15 | 19,300 | — | — |
| 2022-07-19 | $0.64 | $2.15 | 6,100 | — | — |
| 2022-07-18 | $0.65 | $2.18 | 4,100 | — | — |
| 2022-07-15 | $0.65 | $2.18 | 5,500 | — | — |
| 2022-07-14 | $0.65 | $2.18 | 7,000 | — | — |
| 2022-07-13 | $0.68 | $2.28 | 4,500 | — | — |
| 2022-07-12 | $0.66 | $2.22 | 14,300 | — | — |
| 2022-07-11 | $0.66 | $2.22 | 4,100 | — | — |
| 2022-07-08 | $0.68 | $2.28 | 3,000 | — | — |
| 2022-07-07 | $0.68 | $2.28 | 9,600 | — | — |
| 2022-07-06 | $0.70 | $2.35 | 78,000 | — | — |
| 2022-07-05 | $0.66 | $2.22 | 5,700 | — | — |
| 2022-07-01 | $0.63 | $2.12 | 3,200 | — | — |
| 2022-06-30 | $0.66 | $2.22 | 3,100 | — | — |
| 2022-06-29 | $0.63 | $2.12 | 5,700 | — | — |
| 2022-06-28 | $0.68 | $2.28 | 1,500 | — | — |
| 2022-06-27 | $0.68 | $2.28 | 36,400 | — | — |
| 2022-06-24 | $0.63 | $2.12 | 5,300 | — | — |
| 2022-06-23 | $0.63 | $2.12 | 10,700 | — | — |
| 2022-06-22 | $0.64 | $2.15 | 1,400 | — | — |
| 2022-06-21 | $0.64 | $2.15 | 800 | — | — |
| 2022-06-17 | $0.64 | $2.15 | 12,600 | — | — |
| 2022-06-16 | $0.66 | $2.22 | 5,600 | — | — |
| 2022-06-15 | $0.63 | $2.12 | 10,600 | — | — |
| 2022-06-14 | $0.63 | $2.12 | 32,500 | — | — |
| 2022-06-13 | $0.62 | $2.08 | 20,100 | — | — |
| 2022-06-10 | $0.64 | $2.15 | 23,400 | — | — |
| 2022-06-09 | $0.67 | $2.25 | 7,100 | — | — |
| 2022-06-08 | $0.69 | $2.32 | 4,400 | — | — |
| 2022-06-07 | $0.67 | $2.25 | 3,900 | — | — |
| 2022-06-06 | $0.66 | $2.22 | 7,400 | — | — |
| 2022-06-03 | $0.69 | $2.32 | 20,100 | — | — |
| 2022-06-02 | $0.70 | $2.35 | 800 | — | — |
| 2022-06-01 | $0.68 | $2.28 | 5,800 | — | — |
| 2022-05-31 | $0.67 | $2.25 | 12,700 | — | — |
| 2022-05-27 | $0.70 | $2.35 | 15,800 | — | — |
| 2022-05-26 | $0.70 | $2.35 | 22,600 | — | — |
| 2022-05-25 | $0.67 | $2.25 | 2,400 | — | — |
| 2022-05-24 | $0.64 | $2.15 | 28,900 | — | — |
| 2022-05-23 | $0.68 | $2.28 | 144,500 | — | — |
| 2022-05-20 | $0.61 | $2.05 | 141,300 | — | — |
| 2022-05-19 | $0.57 | $1.91 | 31,200 | — | — |
| 2022-05-18 | $0.58 | $1.95 | 14,100 | — | — |
| 2022-05-17 | $0.61 | $2.05 | 17,000 | — | — |
| 2022-05-16 | $0.58 | $1.95 | 47,000 | — | — |
| 2022-05-13 | $0.59 | $1.98 | 15,300 | — | — |
| 2022-05-12 | $0.60 | $2.01 | 2,600 | — | — |
| 2022-05-11 | $0.60 | $2.01 | 19,600 | — | — |
| 2022-05-10 | $0.62 | $2.08 | 49,500 | — | — |
| 2022-05-09 | $0.61 | $2.05 | 53,700 | — | — |
| 2022-05-06 | $0.65 | $2.18 | 34,700 | — | — |
| 2022-05-05 | $0.67 | $2.25 | 12,200 | — | — |
| 2022-05-04 | $0.70 | $2.35 | 22,200 | — | — |
| 2022-05-03 | $0.67 | $2.25 | 5,500 | — | — |
| 2022-05-02 | $0.68 | $2.28 | 26,300 | — | — |
| 2022-04-29 | $0.67 | $2.25 | 68,100 | — | — |
| 2022-04-28 | $0.66 | $2.22 | 44,400 | — | — |
| 2022-04-27 | $0.67 | $2.25 | 16,900 | — | — |
| 2022-04-26 | $0.67 | $2.25 | 10,700 | — | — |
| 2022-04-25 | $0.70 | $2.35 | 7,500 | — | — |
| 2022-04-22 | $0.67 | $2.25 | 31,200 | — | — |
| 2022-04-21 | $0.69 | $2.32 | 9,300 | — | — |
| 2022-04-20 | $0.72 | $2.42 | 18,500 | — | — |
| 2022-04-19 | $0.67 | $2.25 | 26,100 | — | — |
| 2022-04-18 | $0.67 | $2.25 | 61,900 | — | — |
| 2022-04-14 | $0.71 | $2.38 | 5,100 | — | — |
| 2022-04-13 | $0.71 | $2.38 | 50,600 | — | — |
| 2022-04-12 | $0.72 | $2.42 | 40,700 | — | — |
| 2022-04-11 | $0.73 | $2.45 | 7,000 | — | — |
| 2022-04-08 | $0.77 | $2.59 | 10,800 | — | — |
| 2022-04-07 | $0.72 | $2.42 | 3,900 | — | — |
| 2022-04-06 | $0.72 | $2.42 | 14,900 | — | — |
| 2022-04-05 | $0.73 | $2.45 | 12,000 | — | — |
| 2022-04-04 | $0.76 | $2.55 | 16,300 | — | — |
| 2022-04-01 | $0.74 | $2.48 | 13,700 | — | — |
| 2022-03-31 | $0.77 | $2.59 | 18,800 | — | — |
| 2022-03-30 | $0.76 | $2.55 | 21,100 | — | — |
| 2022-03-29 | $0.76 | $2.55 | 5,500 | — | — |
| 2022-03-28 | $0.75 | $2.52 | 13,200 | — | — |
| 2022-03-25 | $0.77 | $2.59 | 2,200 | — | — |
| 2022-03-24 | $0.78 | $2.62 | 14,700 | — | — |
| 2022-03-23 | $0.77 | $2.59 | 30,800 | — | — |
| 2022-03-22 | $0.80 | $2.69 | 13,500 | — | — |
| 2022-03-21 | $0.78 | $2.62 | 115,500 | — | — |
| 2022-03-18 | $0.74 | $2.48 | 14,700 | — | — |
| 2022-03-17 | $0.74 | $2.48 | 5,500 | — | — |
| 2022-03-16 | $0.73 | $2.45 | 1,600 | — | — |
| 2022-03-15 | $0.73 | $2.45 | 9,700 | — | — |
| 2022-03-14 | $0.72 | $2.42 | 22,200 | — | — |
| 2022-03-11 | $0.73 | $2.45 | 3,400 | — | — |
| 2022-03-10 | $0.73 | $2.45 | 3,600 | — | — |
| 2022-03-09 | $0.73 | $2.45 | 4,600 | — | — |
| 2022-03-08 | $0.72 | $2.42 | 36,600 | — | — |
| 2022-03-07 | $0.69 | $2.32 | 12,900 | — | — |
| 2022-03-04 | $0.69 | $2.32 | 46,600 | — | — |
| 2022-03-03 | $0.72 | $2.42 | 68,400 | — | — |
| 2022-03-02 | $0.74 | $2.48 | 108,500 | — | — |
| 2022-03-01 | $0.68 | $2.28 | 397,000 | — | — |
| 2022-02-28 | $0.71 | $2.38 | 18,000 | — | — |
| 2022-02-25 | $0.71 | $2.38 | 17,900 | — | — |
| 2022-02-24 | $0.70 | $2.35 | 18,400 | — | — |
| 2022-02-23 | $0.69 | $2.32 | 11,600 | — | — |
| 2022-02-22 | $0.71 | $2.38 | 101,900 | — | — |
| 2022-02-18 | $0.73 | $2.45 | 15,500 | — | — |
| 2022-02-17 | $0.74 | $2.48 | 11,900 | — | — |
| 2022-02-16 | $0.74 | $2.48 | 14,000 | — | — |
| 2022-02-15 | $0.74 | $2.48 | 43,400 | — | — |
| 2022-02-14 | $0.73 | $2.45 | 20,700 | — | — |
| 2022-02-11 | $0.76 | $2.55 | 15,700 | — | — |
| 2022-02-10 | $0.76 | $2.55 | 9,600 | — | — |
| 2022-02-09 | $0.78 | $2.62 | 32,000 | — | — |
| 2022-02-08 | $0.79 | $2.65 | 18,100 | — | — |
| 2022-02-07 | $0.76 | $2.55 | 10,700 | — | — |
| 2022-02-04 | $0.75 | $2.52 | 9,500 | — | — |
| 2022-02-03 | $0.75 | $2.52 | 9,600 | — | — |
| 2022-02-02 | $0.76 | $2.55 | 25,100 | — | — |
| 2022-02-01 | $0.78 | $2.62 | 24,100 | — | — |
| 2022-01-31 | $0.77 | $2.59 | 46,400 | — | — |
| 2022-01-28 | $0.75 | $2.52 | 292,500 | — | — |
| 2022-01-27 | $0.75 | $2.52 | 43,600 | — | — |
| 2022-01-26 | $0.70 | $2.35 | 58,500 | — | — |
| 2022-01-25 | $0.74 | $2.48 | 17,400 | — | — |
| 2022-01-24 | $0.73 | $2.45 | 61,500 | — | — |
| 2022-01-21 | $0.80 | $2.69 | 73,200 | — | — |
| 2022-01-20 | $0.77 | $2.59 | 105,600 | — | — |
| 2022-01-19 | $0.82 | $2.75 | 17,900 | — | — |
| 2022-01-18 | $0.81 | $2.72 | 50,800 | — | — |
| 2022-01-14 | $0.82 | $2.75 | 75,600 | — | — |
| 2022-01-13 | $0.83 | $2.79 | 143,800 | — | — |
| 2022-01-12 | $0.81 | $2.72 | 100,400 | — | — |
| 2022-01-11 | $0.80 | $2.69 | 559,400 | — | — |
| 2022-01-10 | $0.81 | $2.72 | 128,100 | — | — |
| 2022-01-07 | $0.82 | $2.75 | 89,900 | — | — |
| 2022-01-06 | $0.83 | $2.79 | 57,100 | — | — |
| 2022-01-05 | $0.82 | $2.75 | 30,400 | — | — |
| 2022-01-04 | $0.81 | $2.72 | 30,500 | — | — |
| 2022-01-03 | $0.84 | $2.82 | 99,700 | — | — |