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
- 2004-09-21 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 | $1.16 | $1.16 | 25,700 | — | — |
| 2022-12-29 | $1.13 | $1.13 | 20,500 | — | — |
| 2022-12-28 | $1.10 | $1.10 | 45,200 | — | — |
| 2022-12-27 | $1.12 | $1.12 | 7,800 | — | — |
| 2022-12-23 | $1.05 | $1.05 | 30,800 | — | — |
| 2022-12-22 | $1.11 | $1.11 | 28,700 | — | — |
| 2022-12-21 | $1.09 | $1.09 | 34,600 | — | — |
| 2022-12-20 | $1.13 | $1.13 | 80,000 | — | — |
| 2022-12-19 | $1.12 | $1.12 | 84,800 | — | — |
| 2022-12-16 | $1.25 | $1.25 | 72,100 | — | — |
| 2022-12-15 | $1.09 | $1.09 | 3,900 | — | — |
| 2022-12-14 | $1.07 | $1.07 | 5,000 | — | — |
| 2022-12-13 | $1.10 | $1.10 | 42,800 | — | — |
| 2022-12-12 | $1.05 | $1.05 | 133,400 | — | — |
| 2022-12-09 | $1.01 | $1.01 | 13,500 | — | — |
| 2022-12-08 | $1.06 | $1.06 | 9,100 | — | — |
| 2022-12-07 | $1.03 | $1.03 | 2,700 | — | — |
| 2022-12-06 | $1.02 | $1.02 | 31,800 | — | — |
| 2022-12-05 | $1.02 | $1.02 | 36,900 | — | — |
| 2022-12-02 | $1.01 | $1.01 | 55,300 | — | — |
| 2022-12-01 | $1.05 | $1.05 | 1,400 | — | — |
| 2022-11-30 | $1.04 | $1.04 | 174,900 | — | — |
| 2022-11-29 | $1.00 | $1.00 | 31,100 | — | — |
| 2022-11-28 | $1.00 | $1.00 | 52,800 | — | — |
| 2022-11-25 | $1.04 | $1.04 | 0 | — | — |
| 2022-11-23 | $1.04 | $1.04 | 83,500 | — | — |
| 2022-11-22 | $0.99 | $0.99 | 50,600 | — | — |
| 2022-11-21 | $0.99 | $0.99 | 6,300 | — | — |
| 2022-11-18 | $1.00 | $1.00 | 11,900 | — | — |
| 2022-11-17 | $0.99 | $0.99 | 32,600 | — | — |
| 2022-11-16 | $1.03 | $1.03 | 2,200 | — | — |
| 2022-11-15 | $1.06 | $1.06 | 5,800 | — | — |
| 2022-11-14 | $1.06 | $1.06 | 8,100 | — | — |
| 2022-11-11 | $1.07 | $1.07 | 5,200 | — | — |
| 2022-11-10 | $1.09 | $1.09 | 54,500 | — | — |
| 2022-11-09 | $1.02 | $1.02 | 57,200 | — | — |
| 2022-11-08 | $1.04 | $1.04 | 500 | — | — |
| 2022-11-07 | $1.09 | $1.09 | 43,400 | — | — |
| 2022-11-04 | $1.03 | $1.03 | 29,800 | — | — |
| 2022-11-03 | $1.08 | $1.08 | 5,400 | — | — |
| 2022-11-02 | $1.01 | $1.01 | 2,000 | — | — |
| 2022-11-01 | $1.05 | $1.05 | 3,600 | — | — |
| 2022-10-31 | $1.05 | $1.05 | 12,700 | — | — |
| 2022-10-28 | $1.11 | $1.11 | 4,600 | — | — |
| 2022-10-27 | $1.08 | $1.08 | 19,100 | — | — |
| 2022-10-26 | $1.18 | $1.18 | 29,200 | — | — |
| 2022-10-25 | $1.21 | $1.21 | 13,100 | — | — |
| 2022-10-24 | $1.19 | $1.19 | 8,000 | — | — |
| 2022-10-21 | $1.16 | $1.16 | 6,100 | — | — |
| 2022-10-20 | $1.17 | $1.17 | 12,200 | — | — |
| 2022-10-19 | $1.14 | $1.14 | 4,300 | — | — |
| 2022-10-18 | $1.16 | $1.16 | 19,800 | — | — |
| 2022-10-17 | $1.16 | $1.16 | 8,800 | — | — |
| 2022-10-14 | $1.14 | $1.14 | 64,200 | — | — |
| 2022-10-13 | $1.11 | $1.11 | 43,000 | — | — |
| 2022-10-12 | $0.98 | $0.98 | 2,300 | — | — |
| 2022-10-11 | $0.98 | $0.98 | 69,400 | — | — |
| 2022-10-10 | $0.96 | $0.96 | 13,600 | — | — |
| 2022-10-07 | $0.97 | $0.97 | 2,500 | — | — |
| 2022-10-06 | $0.98 | $0.98 | 12,600 | — | — |
| 2022-10-05 | $1.00 | $1.00 | 18,200 | — | — |
| 2022-10-04 | $0.97 | $0.97 | 4,700 | — | — |
| 2022-10-03 | $0.93 | $0.93 | 8,700 | — | — |
| 2022-09-30 | $0.91 | $0.91 | 11,600 | — | — |
| 2022-09-29 | $0.95 | $0.95 | 34,200 | — | — |
| 2022-09-28 | $0.98 | $0.98 | 21,700 | — | — |
| 2022-09-27 | $0.96 | $0.96 | 600 | — | — |
| 2022-09-26 | $0.98 | $0.98 | 1,900 | — | — |
| 2022-09-23 | $0.97 | $0.97 | 35,500 | — | — |
| 2022-09-22 | $0.98 | $0.98 | 63,600 | — | — |
| 2022-09-21 | $1.02 | $1.02 | 47,500 | — | — |
| 2022-09-20 | $1.06 | $1.06 | 63,000 | — | — |
| 2022-09-19 | $1.08 | $1.08 | 127,600 | — | — |
| 2022-09-16 | $1.15 | $1.15 | 99,500 | — | — |
| 2022-09-15 | $1.21 | $1.21 | 51,900 | — | — |
| 2022-09-14 | $1.23 | $1.23 | 16,400 | — | — |
| 2022-09-13 | $1.28 | $1.28 | 17,600 | — | — |
| 2022-09-12 | $1.28 | $1.28 | 20,200 | — | — |
| 2022-09-09 | $1.26 | $1.26 | 14,900 | — | — |
| 2022-09-08 | $1.22 | $1.22 | 44,800 | — | — |
| 2022-09-07 | $1.22 | $1.22 | 29,200 | — | — |
| 2022-09-06 | $1.25 | $1.25 | 217,100 | — | — |
| 2022-09-02 | $1.32 | $1.32 | 266,100 | — | — |
| 2022-09-01 | $1.41 | $1.41 | 1,406,900 | — | — |
| 2022-08-31 | $1.41 | $1.41 | 104,700 | — | — |
| 2022-08-30 | $1.39 | $1.39 | 10,500 | — | — |
| 2022-08-29 | $1.39 | $1.39 | 1,800 | — | — |
| 2022-08-26 | $1.38 | $1.38 | 5,000 | — | — |
| 2022-08-25 | $1.39 | $1.39 | 20,200 | — | — |
| 2022-08-24 | $1.39 | $1.39 | 30,600 | — | — |
| 2022-08-23 | $1.44 | $1.44 | 42,400 | — | — |
| 2022-08-22 | $1.44 | $1.44 | 2,500 | — | — |
| 2022-08-19 | $1.47 | $1.47 | 39,400 | — | — |
| 2022-08-18 | $1.47 | $1.47 | 9,300 | — | — |
| 2022-08-17 | $1.46 | $1.46 | 98,200 | — | — |
| 2022-08-16 | $1.67 | $1.67 | 13,700 | — | — |
| 2022-08-15 | $1.71 | $1.71 | 5,900 | — | — |
| 2022-08-12 | $1.69 | $1.69 | 6,900 | — | — |
| 2022-08-11 | $1.72 | $1.72 | 23,700 | — | — |
| 2022-08-10 | $1.78 | $1.78 | 18,100 | — | — |
| 2022-08-09 | $1.78 | $1.78 | 2,800 | — | — |
| 2022-08-08 | $1.85 | $1.85 | 3,500 | — | — |
| 2022-08-05 | $1.87 | $1.87 | 5,300 | — | — |
| 2022-08-04 | $1.81 | $1.81 | 19,200 | — | — |
| 2022-08-03 | $1.84 | $1.84 | 41,800 | — | — |
| 2022-08-02 | $1.79 | $1.79 | 55,300 | — | — |
| 2022-08-01 | $1.59 | $1.59 | 21,600 | — | — |
| 2022-07-29 | $1.49 | $1.49 | 26,500 | — | — |
| 2022-07-28 | $1.50 | $1.50 | 30,400 | — | — |
| 2022-07-27 | $1.55 | $1.55 | 1,100 | — | — |
| 2022-07-26 | $1.45 | $1.45 | 39,500 | — | — |
| 2022-07-25 | $1.51 | $1.51 | 12,800 | — | — |
| 2022-07-22 | $1.50 | $1.50 | 1,500 | — | — |
| 2022-07-21 | $1.50 | $1.50 | 4,900 | — | — |
| 2022-07-20 | $1.51 | $1.51 | 33,100 | — | — |
| 2022-07-19 | $1.51 | $1.51 | 23,700 | — | — |
| 2022-07-18 | $1.58 | $1.58 | 12,400 | — | — |
| 2022-07-15 | $1.55 | $1.55 | 4,700 | — | — |
| 2022-07-14 | $1.51 | $1.51 | 9,900 | — | — |
| 2022-07-13 | $1.48 | $1.48 | 13,400 | — | — |
| 2022-07-12 | $1.50 | $1.50 | 9,600 | — | — |
| 2022-07-11 | $1.46 | $1.46 | 13,800 | — | — |
| 2022-07-08 | $1.47 | $1.47 | 27,100 | — | — |
| 2022-07-07 | $1.55 | $1.55 | 15,300 | — | — |
| 2022-07-06 | $1.48 | $1.48 | 119,300 | — | — |
| 2022-07-05 | $1.45 | $1.45 | 25,400 | — | — |
| 2022-07-01 | $1.50 | $1.50 | 6,000 | — | — |
| 2022-06-30 | $1.53 | $1.53 | 26,800 | — | — |
| 2022-06-29 | $1.47 | $1.47 | 47,700 | — | — |
| 2022-06-28 | $1.53 | $1.53 | 18,300 | — | — |
| 2022-06-27 | $1.57 | $1.57 | 2,400 | — | — |
| 2022-06-24 | $1.54 | $1.54 | 78,400 | — | — |
| 2022-06-23 | $1.58 | $1.58 | 15,500 | — | — |
| 2022-06-22 | $1.65 | $1.65 | 9,400 | — | — |
| 2022-06-21 | $1.59 | $1.59 | 29,100 | — | — |
| 2022-06-17 | $1.60 | $1.60 | 26,600 | — | — |
| 2022-06-16 | $1.58 | $1.58 | 16,200 | — | — |
| 2022-06-15 | $1.63 | $1.63 | 12,500 | — | — |
| 2022-06-14 | $1.68 | $1.68 | 7,500 | — | — |
| 2022-06-13 | $1.73 | $1.73 | 23,900 | — | — |
| 2022-06-10 | $1.70 | $1.70 | 28,700 | — | — |
| 2022-06-09 | $1.80 | $1.80 | 15,500 | — | — |
| 2022-06-08 | $1.72 | $1.72 | 6,000 | — | — |
| 2022-06-07 | $1.64 | $1.64 | 65,700 | — | — |
| 2022-06-06 | $1.75 | $1.75 | 3,400 | — | — |
| 2022-06-03 | $1.73 | $1.73 | 24,500 | — | — |
| 2022-06-02 | $1.78 | $1.78 | 25,800 | — | — |
| 2022-06-01 | $1.84 | $1.84 | 22,100 | — | — |
| 2022-05-31 | $1.85 | $1.85 | 21,000 | — | — |
| 2022-05-27 | $1.85 | $1.85 | 8,900 | — | — |
| 2022-05-26 | $1.74 | $1.74 | 8,500 | — | — |
| 2022-05-25 | $1.83 | $1.83 | 12,300 | — | — |
| 2022-05-24 | $1.81 | $1.81 | 28,200 | — | — |
| 2022-05-23 | $1.78 | $1.78 | 41,600 | — | — |
| 2022-05-20 | $1.79 | $1.79 | 22,000 | — | — |
| 2022-05-19 | $1.86 | $1.86 | 57,400 | — | — |
| 2022-05-18 | $1.88 | $1.88 | 131,200 | — | — |
| 2022-05-17 | $1.98 | $1.98 | 889,400 | — | — |
| 2022-05-16 | $2.27 | $2.27 | 323,800 | — | — |
| 2022-05-13 | $2.05 | $2.05 | 56,100 | — | — |
| 2022-05-12 | $2.02 | $2.02 | 29,000 | — | — |
| 2022-05-11 | $2.05 | $2.05 | 15,500 | — | — |
| 2022-05-10 | $2.10 | $2.10 | 22,900 | — | — |
| 2022-05-09 | $2.17 | $2.17 | 77,100 | — | — |
| 2022-05-06 | $2.21 | $2.21 | 163,200 | — | — |
| 2022-05-05 | $2.53 | $2.53 | 273,100 | — | — |
| 2022-05-04 | $4.25 | $4.25 | 58,500 | — | — |
| 2022-05-03 | $3.98 | $3.98 | 3,600 | — | — |
| 2022-05-02 | $4.10 | $4.10 | 5,700 | — | — |
| 2022-04-29 | $3.98 | $3.98 | 2,200 | — | — |
| 2022-04-28 | $4.00 | $4.00 | 37,900 | — | — |
| 2022-04-27 | $3.92 | $3.92 | 9,100 | — | — |
| 2022-04-26 | $3.88 | $3.88 | 26,900 | — | — |
| 2022-04-25 | $4.02 | $4.02 | 68,900 | — | — |
| 2022-04-22 | $4.15 | $4.15 | 10,200 | — | — |
| 2022-04-21 | $4.50 | $4.50 | 7,900 | — | — |
| 2022-04-20 | $4.51 | $4.51 | 2,900 | — | — |
| 2022-04-19 | $4.55 | $4.55 | 1,300 | — | — |
| 2022-04-18 | $4.59 | $4.59 | 6,200 | — | — |
| 2022-04-14 | $4.52 | $4.52 | 0 | — | — |
| 2022-04-13 | $4.52 | $4.52 | 5,700 | — | — |
| 2022-04-12 | $4.24 | $4.24 | 6,400 | — | — |
| 2022-04-11 | $4.63 | $4.63 | 1,800 | — | — |
| 2022-04-08 | $4.63 | $4.63 | 7,200 | — | — |
| 2022-04-07 | $4.39 | $4.39 | 15,900 | — | — |
| 2022-04-06 | $4.32 | $4.32 | 17,900 | — | — |
| 2022-04-05 | $4.39 | $4.39 | 28,000 | — | — |
| 2022-04-04 | $4.40 | $4.40 | 61,800 | — | — |
| 2022-04-01 | $4.27 | $4.27 | 16,700 | — | — |
| 2022-03-31 | $4.40 | $4.40 | 18,700 | — | — |
| 2022-03-30 | $4.64 | $4.64 | 9,100 | — | — |
| 2022-03-29 | $4.70 | $4.70 | 8,700 | — | — |
| 2022-03-28 | $4.89 | $4.89 | 8,800 | — | — |
| 2022-03-25 | $4.85 | $4.85 | 60,500 | — | — |
| 2022-03-24 | $4.79 | $4.79 | 15,400 | — | — |
| 2022-03-23 | $4.80 | $4.80 | 30,300 | — | — |
| 2022-03-22 | $4.50 | $4.50 | 19,600 | — | — |
| 2022-03-21 | $4.12 | $4.12 | 187,800 | — | — |
| 2022-03-18 | $4.15 | $4.15 | 134,400 | — | — |
| 2022-03-17 | $3.95 | $3.95 | 75,600 | — | — |
| 2022-03-16 | $3.90 | $3.90 | 88,300 | — | — |
| 2022-03-15 | $3.89 | $3.89 | 54,100 | — | — |
| 2022-03-14 | $3.97 | $3.97 | 7,800 | — | — |
| 2022-03-11 | $4.00 | $4.00 | 53,300 | — | — |
| 2022-03-10 | $4.00 | $4.00 | 167,900 | — | — |
| 2022-03-09 | $4.07 | $4.07 | 262,400 | — | — |
| 2022-03-08 | $4.00 | $4.00 | 70,000 | — | — |
| 2022-03-07 | $4.06 | $4.06 | 29,100 | — | — |
| 2022-03-04 | $4.38 | $4.38 | 9,200 | — | — |
| 2022-03-03 | $4.35 | $4.35 | 31,100 | — | — |
| 2022-03-02 | $4.45 | $4.45 | 56,400 | — | — |
| 2022-03-01 | $4.41 | $4.41 | 14,500 | — | — |
| 2022-02-28 | $4.53 | $4.53 | 1,000 | — | — |
| 2022-02-25 | $4.54 | $4.54 | 78,900 | — | — |
| 2022-02-24 | $4.40 | $4.40 | 69,800 | — | — |
| 2022-02-23 | $4.35 | $4.35 | 6,600 | — | — |
| 2022-02-22 | $4.35 | $4.35 | 16,300 | — | — |
| 2022-02-18 | $4.52 | $4.52 | 18,900 | — | — |
| 2022-02-17 | $4.75 | $4.75 | 4,200 | — | — |
| 2022-02-16 | $4.80 | $4.80 | 34,300 | — | — |
| 2022-02-15 | $4.85 | $4.85 | 9,700 | — | — |
| 2022-02-14 | $4.73 | $4.73 | 4,500 | — | — |
| 2022-02-11 | $4.90 | $4.90 | 5,900 | — | — |
| 2022-02-10 | $5.10 | $5.10 | 17,700 | — | — |
| 2022-02-09 | $5.14 | $5.14 | 19,700 | — | — |
| 2022-02-08 | $4.80 | $4.80 | 2,200 | — | — |
| 2022-02-07 | $4.75 | $4.75 | 15,700 | — | — |
| 2022-02-04 | $5.10 | $5.10 | 25,200 | — | — |
| 2022-02-03 | $4.84 | $4.84 | 1,300 | — | — |
| 2022-02-02 | $4.87 | $4.87 | 14,200 | — | — |
| 2022-02-01 | $4.79 | $4.79 | 7,200 | — | — |
| 2022-01-31 | $4.62 | $4.62 | 14,900 | — | — |
| 2022-01-28 | $4.40 | $4.40 | 64,500 | — | — |
| 2022-01-27 | $4.66 | $4.66 | 8,800 | — | — |
| 2022-01-26 | $4.42 | $4.42 | 31,000 | — | — |
| 2022-01-25 | $4.85 | $4.85 | 18,700 | — | — |
| 2022-01-24 | $4.95 | $4.95 | 41,200 | — | — |
| 2022-01-21 | $5.00 | $5.00 | 9,600 | — | — |
| 2022-01-20 | $5.19 | $5.19 | 41,000 | — | — |
| 2022-01-19 | $5.06 | $5.06 | 19,900 | — | — |
| 2022-01-18 | $5.00 | $5.00 | 18,200 | — | — |
| 2022-01-14 | $5.25 | $5.25 | 18,400 | — | — |
| 2022-01-13 | $5.40 | $5.40 | 30,200 | — | — |
| 2022-01-12 | $5.60 | $5.60 | 2,100 | — | — |
| 2022-01-11 | $5.75 | $5.75 | 22,200 | — | — |
| 2022-01-10 | $5.65 | $5.65 | 2,100 | — | — |
| 2022-01-07 | $5.68 | $5.68 | 12,700 | — | — |
| 2022-01-06 | $5.69 | $5.69 | 2,700 | — | — |
| 2022-01-05 | $5.75 | $5.75 | 18,600 | — | — |
| 2022-01-04 | $5.82 | $5.82 | 1,000 | — | — |
| 2022-01-03 | $6.12 | $6.12 | 6,200 | — | — |