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
- 2001-10-05 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 | $1.63 | $1.63 | 272,100 | — | — |
| 2022-12-29 | $1.62 | $1.62 | 149,800 | — | — |
| 2022-12-28 | $1.53 | $1.53 | 450,400 | — | — |
| 2022-12-27 | $1.66 | $1.66 | 160,500 | — | — |
| 2022-12-23 | $1.69 | $1.69 | 277,400 | — | — |
| 2022-12-22 | $1.77 | $1.77 | 347,200 | — | — |
| 2022-12-21 | $1.91 | $1.91 | 258,900 | — | — |
| 2022-12-20 | $1.91 | $1.91 | 218,600 | — | — |
| 2022-12-19 | $1.85 | $1.85 | 739,300 | — | — |
| 2022-12-16 | $1.95 | $1.95 | 482,700 | — | — |
| 2022-12-15 | $1.83 | $1.83 | 235,300 | — | — |
| 2022-12-14 | $1.82 | $1.82 | 388,900 | — | — |
| 2022-12-13 | $1.75 | $1.75 | 547,100 | — | — |
| 2022-12-12 | $1.78 | $1.78 | 569,200 | — | — |
| 2022-12-09 | $1.69 | $1.69 | 133,300 | — | — |
| 2022-12-08 | $1.72 | $1.72 | 406,400 | — | — |
| 2022-12-07 | $1.70 | $1.70 | 184,200 | — | — |
| 2022-12-06 | $1.79 | $1.79 | 345,600 | — | — |
| 2022-12-05 | $1.93 | $1.93 | 543,600 | — | — |
| 2022-12-02 | $1.85 | $1.85 | 1,012,100 | — | — |
| 2022-12-01 | $2.12 | $2.12 | 3,066,000 | — | — |
| 2022-11-30 | $1.76 | $1.76 | 224,500 | — | — |
| 2022-11-29 | $1.64 | $1.64 | 117,500 | — | — |
| 2022-11-28 | $1.54 | $1.54 | 105,700 | — | — |
| 2022-11-25 | $1.57 | $1.57 | 137,600 | — | — |
| 2022-11-23 | $1.43 | $1.43 | 71,100 | — | — |
| 2022-11-22 | $1.35 | $1.35 | 119,900 | — | — |
| 2022-11-21 | $1.35 | $1.35 | 121,200 | — | — |
| 2022-11-18 | $1.40 | $1.40 | 145,400 | — | — |
| 2022-11-17 | $1.47 | $1.47 | 81,100 | — | — |
| 2022-11-16 | $1.48 | $1.48 | 105,100 | — | — |
| 2022-11-15 | $1.56 | $1.56 | 215,100 | — | — |
| 2022-11-14 | $1.58 | $1.58 | 253,700 | — | — |
| 2022-11-11 | $1.65 | $1.65 | 577,500 | — | — |
| 2022-11-10 | $1.96 | $1.96 | 529,300 | — | — |
| 2022-11-09 | $1.78 | $1.78 | 374,500 | — | — |
| 2022-11-08 | $1.78 | $1.78 | 968,600 | — | — |
| 2022-11-07 | $1.50 | $1.50 | 539,700 | — | — |
| 2022-11-04 | $1.26 | $1.26 | 56,000 | — | — |
| 2022-11-03 | $1.25 | $1.25 | 38,800 | — | — |
| 2022-11-02 | $1.30 | $1.30 | 59,300 | — | — |
| 2022-11-01 | $1.30 | $1.30 | 27,600 | — | — |
| 2022-10-31 | $1.26 | $1.26 | 32,800 | — | — |
| 2022-10-28 | $1.25 | $1.25 | 31,100 | — | — |
| 2022-10-27 | $1.24 | $1.24 | 33,600 | — | — |
| 2022-10-26 | $1.29 | $1.29 | 37,500 | — | — |
| 2022-10-25 | $1.31 | $1.31 | 56,900 | — | — |
| 2022-10-24 | $1.27 | $1.27 | 51,800 | — | — |
| 2022-10-21 | $1.25 | $1.25 | 66,400 | — | — |
| 2022-10-20 | $1.25 | $1.25 | 71,700 | — | — |
| 2022-10-19 | $1.18 | $1.18 | 37,400 | — | — |
| 2022-10-18 | $1.17 | $1.17 | 38,500 | — | — |
| 2022-10-17 | $1.22 | $1.22 | 36,000 | — | — |
| 2022-10-14 | $1.22 | $1.22 | 87,200 | — | — |
| 2022-10-13 | $1.25 | $1.25 | 45,600 | — | — |
| 2022-10-12 | $1.26 | $1.26 | 53,000 | — | — |
| 2022-10-11 | $1.24 | $1.24 | 80,700 | — | — |
| 2022-10-10 | $1.22 | $1.22 | 104,100 | — | — |
| 2022-10-07 | $1.27 | $1.27 | 111,400 | — | — |
| 2022-10-06 | $1.28 | $1.28 | 84,400 | — | — |
| 2022-10-05 | $1.27 | $1.27 | 9,800 | — | — |
| 2022-10-04 | $1.30 | $1.30 | 94,100 | — | — |
| 2022-10-03 | $1.25 | $1.25 | 41,600 | — | — |
| 2022-09-30 | $1.23 | $1.23 | 42,000 | — | — |
| 2022-09-29 | $1.27 | $1.27 | 37,400 | — | — |
| 2022-09-28 | $1.29 | $1.29 | 52,300 | — | — |
| 2022-09-27 | $1.27 | $1.27 | 62,400 | — | — |
| 2022-09-26 | $1.17 | $1.17 | 47,100 | — | — |
| 2022-09-23 | $1.25 | $1.25 | 54,100 | — | — |
| 2022-09-22 | $1.29 | $1.29 | 42,400 | — | — |
| 2022-09-21 | $1.29 | $1.29 | 24,300 | — | — |
| 2022-09-20 | $1.25 | $1.25 | 54,900 | — | — |
| 2022-09-19 | $1.33 | $1.33 | 52,600 | — | — |
| 2022-09-16 | $1.31 | $1.31 | 32,400 | — | — |
| 2022-09-15 | $1.30 | $1.30 | 30,900 | — | — |
| 2022-09-14 | $1.34 | $1.34 | 50,800 | — | — |
| 2022-09-13 | $1.35 | $1.35 | 69,600 | — | — |
| 2022-09-12 | $1.43 | $1.43 | 45,500 | — | — |
| 2022-09-09 | $1.41 | $1.41 | 133,800 | — | — |
| 2022-09-08 | $1.40 | $1.40 | 59,100 | — | — |
| 2022-09-07 | $1.40 | $1.40 | 118,100 | — | — |
| 2022-09-06 | $1.34 | $1.34 | 18,600 | — | — |
| 2022-09-02 | $1.32 | $1.32 | 28,600 | — | — |
| 2022-09-01 | $1.37 | $1.37 | 90,300 | — | — |
| 2022-08-31 | $1.44 | $1.44 | 36,700 | — | — |
| 2022-08-30 | $1.41 | $1.41 | 112,600 | — | — |
| 2022-08-29 | $1.50 | $1.50 | 87,900 | — | — |
| 2022-08-26 | $1.47 | $1.47 | 79,200 | — | — |
| 2022-08-25 | $1.51 | $1.51 | 100,300 | — | — |
| 2022-08-24 | $1.47 | $1.47 | 101,800 | — | — |
| 2022-08-23 | $1.39 | $1.39 | 225,400 | — | — |
| 2022-08-22 | $1.26 | $1.26 | 137,100 | — | — |
| 2022-08-19 | $1.17 | $1.17 | 103,500 | — | — |
| 2022-08-18 | $1.24 | $1.24 | 51,000 | — | — |
| 2022-08-17 | $1.27 | $1.27 | 83,700 | — | — |
| 2022-08-16 | $1.27 | $1.27 | 120,900 | — | — |
| 2022-08-15 | $1.33 | $1.33 | 76,700 | — | — |
| 2022-08-12 | $1.34 | $1.34 | 55,400 | — | — |
| 2022-08-11 | $1.30 | $1.30 | 210,600 | — | — |
| 2022-08-10 | $1.30 | $1.30 | 117,900 | — | — |
| 2022-08-09 | $1.28 | $1.28 | 148,100 | — | — |
| 2022-08-08 | $1.29 | $1.29 | 88,000 | — | — |
| 2022-08-05 | $1.23 | $1.23 | 175,200 | — | — |
| 2022-08-04 | $1.25 | $1.25 | 285,900 | — | — |
| 2022-08-03 | $1.21 | $1.21 | 130,900 | — | — |
| 2022-08-02 | $1.17 | $1.17 | 75,800 | — | — |
| 2022-08-01 | $1.16 | $1.16 | 113,700 | — | — |
| 2022-07-29 | $1.15 | $1.15 | 59,600 | — | — |
| 2022-07-28 | $1.15 | $1.15 | 353,500 | — | — |
| 2022-07-27 | $1.05 | $1.05 | 107,200 | — | — |
| 2022-07-26 | $1.12 | $1.12 | 27,900 | — | — |
| 2022-07-25 | $1.11 | $1.11 | 84,300 | — | — |
| 2022-07-22 | $1.05 | $1.05 | 119,300 | — | — |
| 2022-07-21 | $1.00 | $1.00 | 79,400 | — | — |
| 2022-07-20 | $0.98 | $0.98 | 49,900 | — | — |
| 2022-07-19 | $1.00 | $1.00 | 53,100 | — | — |
| 2022-07-18 | $0.98 | $0.98 | 69,300 | — | — |
| 2022-07-15 | $0.99 | $0.99 | 67,000 | — | — |
| 2022-07-14 | $0.98 | $0.98 | 38,900 | — | — |
| 2022-07-13 | $1.00 | $1.00 | 32,700 | — | — |
| 2022-07-12 | $0.98 | $0.98 | 45,300 | — | — |
| 2022-07-11 | $1.00 | $1.00 | 61,600 | — | — |
| 2022-07-08 | $1.01 | $1.01 | 99,200 | — | — |
| 2022-07-07 | $1.01 | $1.01 | 128,100 | — | — |
| 2022-07-06 | $1.01 | $1.01 | 91,700 | — | — |
| 2022-07-05 | $0.99 | $0.99 | 119,200 | — | — |
| 2022-07-01 | $0.99 | $0.99 | 28,700 | — | — |
| 2022-06-30 | $1.01 | $1.01 | 41,400 | — | — |
| 2022-06-29 | $1.00 | $1.00 | 234,100 | — | — |
| 2022-06-28 | $0.99 | $0.99 | 1,113,700 | — | — |
| 2022-06-27 | $1.04 | $1.04 | 51,300 | — | — |
| 2022-06-24 | $1.01 | $1.01 | 31,500 | — | — |
| 2022-06-23 | $1.02 | $1.02 | 36,000 | — | — |
| 2022-06-22 | $0.98 | $0.98 | 63,000 | — | — |
| 2022-06-21 | $1.03 | $1.03 | 75,300 | — | — |
| 2022-06-17 | $0.98 | $0.98 | 104,000 | — | — |
| 2022-06-16 | $0.89 | $0.89 | 151,900 | — | — |
| 2022-06-15 | $0.90 | $0.90 | 242,600 | — | — |
| 2022-06-14 | $0.85 | $0.85 | 423,500 | — | — |
| 2022-06-13 | $0.95 | $0.95 | 199,400 | — | — |
| 2022-06-10 | $1.05 | $1.05 | 68,100 | — | — |
| 2022-06-09 | $1.08 | $1.08 | 24,500 | — | — |
| 2022-06-08 | $1.13 | $1.13 | 92,100 | — | — |
| 2022-06-07 | $1.09 | $1.09 | 74,500 | — | — |
| 2022-06-06 | $1.02 | $1.02 | 243,900 | — | — |
| 2022-06-03 | $1.09 | $1.09 | 120,200 | — | — |
| 2022-06-02 | $1.09 | $1.09 | 107,700 | — | — |
| 2022-06-01 | $1.12 | $1.12 | 75,100 | — | — |
| 2022-05-31 | $1.17 | $1.17 | 60,800 | — | — |
| 2022-05-27 | $1.12 | $1.12 | 70,500 | — | — |
| 2022-05-26 | $1.08 | $1.08 | 98,100 | — | — |
| 2022-05-25 | $1.05 | $1.05 | 54,500 | — | — |
| 2022-05-24 | $1.08 | $1.08 | 88,200 | — | — |
| 2022-05-23 | $1.09 | $1.09 | 29,700 | — | — |
| 2022-05-20 | $1.07 | $1.07 | 123,200 | — | — |
| 2022-05-19 | $1.09 | $1.09 | 55,400 | — | — |
| 2022-05-18 | $1.12 | $1.12 | 38,000 | — | — |
| 2022-05-17 | $1.15 | $1.15 | 55,600 | — | — |
| 2022-05-16 | $1.13 | $1.13 | 71,800 | — | — |
| 2022-05-13 | $1.15 | $1.15 | 71,000 | — | — |
| 2022-05-12 | $1.12 | $1.12 | 64,400 | — | — |
| 2022-05-11 | $1.08 | $1.08 | 154,000 | — | — |
| 2022-05-10 | $1.19 | $1.19 | 209,600 | — | — |
| 2022-05-09 | $1.29 | $1.29 | 143,500 | — | — |
| 2022-05-06 | $1.36 | $1.36 | 57,900 | — | — |
| 2022-05-05 | $1.36 | $1.36 | 57,300 | — | — |
| 2022-05-04 | $1.43 | $1.43 | 98,800 | — | — |
| 2022-05-03 | $1.32 | $1.32 | 102,400 | — | — |
| 2022-05-02 | $1.39 | $1.39 | 59,300 | — | — |
| 2022-04-29 | $1.32 | $1.32 | 71,500 | — | — |
| 2022-04-28 | $1.29 | $1.29 | 178,000 | — | — |
| 2022-04-27 | $1.34 | $1.34 | 114,000 | — | — |
| 2022-04-26 | $1.33 | $1.33 | 79,600 | — | — |
| 2022-04-25 | $1.37 | $1.37 | 43,100 | — | — |
| 2022-04-22 | $1.35 | $1.35 | 143,000 | — | — |
| 2022-04-21 | $1.40 | $1.40 | 100,100 | — | — |
| 2022-04-20 | $1.43 | $1.43 | 78,000 | — | — |
| 2022-04-19 | $1.42 | $1.42 | 163,900 | — | — |
| 2022-04-18 | $1.44 | $1.44 | 178,400 | — | — |
| 2022-04-14 | $1.50 | $1.50 | 1,355,800 | — | — |
| 2022-04-13 | $1.56 | $1.56 | 40,600 | — | — |
| 2022-04-12 | $1.54 | $1.54 | 70,400 | — | — |
| 2022-04-11 | $1.54 | $1.54 | 104,100 | — | — |
| 2022-04-08 | $1.55 | $1.55 | 376,500 | — | — |
| 2022-04-07 | $1.57 | $1.57 | 55,600 | — | — |
| 2022-04-06 | $1.55 | $1.55 | 74,900 | — | — |
| 2022-04-05 | $1.57 | $1.57 | 111,700 | — | — |
| 2022-04-04 | $1.59 | $1.59 | 82,300 | — | — |
| 2022-04-01 | $1.57 | $1.57 | 61,800 | — | — |
| 2022-03-31 | $1.58 | $1.58 | 143,600 | — | — |
| 2022-03-30 | $1.59 | $1.59 | 65,900 | — | — |
| 2022-03-29 | $1.60 | $1.60 | 143,200 | — | — |
| 2022-03-28 | $1.57 | $1.57 | 68,800 | — | — |
| 2022-03-25 | $1.63 | $1.63 | 229,500 | — | — |
| 2022-03-24 | $1.64 | $1.64 | 223,400 | — | — |
| 2022-03-23 | $1.59 | $1.59 | 155,900 | — | — |
| 2022-03-22 | $1.58 | $1.58 | 185,200 | — | — |
| 2022-03-21 | $1.59 | $1.59 | 89,000 | — | — |
| 2022-03-18 | $1.60 | $1.60 | 152,500 | — | — |
| 2022-03-17 | $1.62 | $1.62 | 239,100 | — | — |
| 2022-03-16 | $1.52 | $1.52 | 132,300 | — | — |
| 2022-03-15 | $1.52 | $1.52 | 166,600 | — | — |
| 2022-03-14 | $1.50 | $1.50 | 251,700 | — | — |
| 2022-03-11 | $1.54 | $1.54 | 91,000 | — | — |
| 2022-03-10 | $1.60 | $1.60 | 109,900 | — | — |
| 2022-03-09 | $1.59 | $1.59 | 167,400 | — | — |
| 2022-03-08 | $1.58 | $1.58 | 142,600 | — | — |
| 2022-03-07 | $1.53 | $1.53 | 226,500 | — | — |
| 2022-03-04 | $1.52 | $1.52 | 400,400 | — | — |
| 2022-03-03 | $1.62 | $1.62 | 122,600 | — | — |
| 2022-03-02 | $1.72 | $1.72 | 113,000 | — | — |
| 2022-03-01 | $1.67 | $1.67 | 173,500 | — | — |
| 2022-02-28 | $1.70 | $1.70 | 176,800 | — | — |
| 2022-02-25 | $1.68 | $1.68 | 127,600 | — | — |
| 2022-02-24 | $1.67 | $1.67 | 284,700 | — | — |
| 2022-02-23 | $1.60 | $1.60 | 356,000 | — | — |
| 2022-02-22 | $1.68 | $1.68 | 178,700 | — | — |
| 2022-02-18 | $1.74 | $1.74 | 483,800 | — | — |
| 2022-02-17 | $1.80 | $1.80 | 308,500 | — | — |
| 2022-02-16 | $1.88 | $1.88 | 106,600 | — | — |
| 2022-02-15 | $1.91 | $1.91 | 244,400 | — | — |
| 2022-02-14 | $1.92 | $1.92 | 250,200 | — | — |
| 2022-02-11 | $1.91 | $1.91 | 410,200 | — | — |
| 2022-02-10 | $2.02 | $2.02 | 644,100 | — | — |
| 2022-02-09 | $1.96 | $1.96 | 336,300 | — | — |
| 2022-02-08 | $1.94 | $1.94 | 381,900 | — | — |
| 2022-02-07 | $1.88 | $1.88 | 358,900 | — | — |
| 2022-02-04 | $1.82 | $1.82 | 215,300 | — | — |
| 2022-02-03 | $1.83 | $1.83 | 191,300 | — | — |
| 2022-02-02 | $1.94 | $1.94 | 443,400 | — | — |
| 2022-02-01 | $1.96 | $1.96 | 508,200 | — | — |
| 2022-01-31 | $1.90 | $1.90 | 502,000 | — | — |
| 2022-01-28 | $1.75 | $1.75 | 500,500 | — | — |
| 2022-01-27 | $1.77 | $1.77 | 319,900 | — | — |
| 2022-01-26 | $1.83 | $1.83 | 873,000 | — | — |
| 2022-01-25 | $1.98 | $1.98 | 708,900 | — | — |
| 2022-01-24 | $1.83 | $1.83 | 1,054,500 | — | — |
| 2022-01-21 | $1.91 | $1.91 | 1,021,500 | — | — |
| 2022-01-20 | $1.97 | $1.97 | 1,548,400 | — | — |
| 2022-01-19 | $1.83 | $1.83 | 1,490,600 | — | — |
| 2022-01-18 | $1.70 | $1.70 | 965,500 | — | — |
| 2022-01-14 | $1.62 | $1.62 | 439,700 | — | — |
| 2022-01-13 | $1.54 | $1.54 | 555,000 | — | — |
| 2022-01-12 | $1.57 | $1.57 | 742,100 | — | — |
| 2022-01-11 | $1.40 | $1.40 | 432,900 | — | — |
| 2022-01-10 | $1.33 | $1.33 | 408,300 | — | — |
| 2022-01-07 | $1.32 | $1.32 | 196,200 | — | — |
| 2022-01-06 | $1.31 | $1.31 | 259,700 | — | — |
| 2022-01-05 | $1.31 | $1.31 | 366,700 | — | — |
| 2022-01-04 | $1.39 | $1.39 | 212,600 | — | — |
| 2022-01-03 | $1.42 | $1.42 | 257,500 | — | — |