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
- 2007-04-25 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 | $0.45 | $0.45 | 304,800 | — | — |
| 2022-12-29 | $0.45 | $0.45 | 360,600 | — | — |
| 2022-12-28 | $0.46 | $0.46 | 235,500 | — | — |
| 2022-12-27 | $0.46 | $0.46 | 269,700 | — | — |
| 2022-12-23 | $0.50 | $0.50 | 142,500 | — | — |
| 2022-12-22 | $0.51 | $0.51 | 232,100 | — | — |
| 2022-12-21 | $0.52 | $0.52 | 145,100 | — | — |
| 2022-12-20 | $0.52 | $0.52 | 135,600 | — | — |
| 2022-12-19 | $0.54 | $0.54 | 132,100 | — | — |
| 2022-12-16 | $0.55 | $0.55 | 115,300 | — | — |
| 2022-12-15 | $0.55 | $0.55 | 713,900 | — | — |
| 2022-12-14 | $0.61 | $0.61 | 289,900 | — | — |
| 2022-12-13 | $0.60 | $0.60 | 164,500 | — | — |
| 2022-12-12 | $0.59 | $0.59 | 110,000 | — | — |
| 2022-12-09 | $0.59 | $0.59 | 317,300 | — | — |
| 2022-12-08 | $0.62 | $0.62 | 83,500 | — | — |
| 2022-12-07 | $0.63 | $0.63 | 83,000 | — | — |
| 2022-12-06 | $0.65 | $0.65 | 201,800 | — | — |
| 2022-12-05 | $0.65 | $0.65 | 160,000 | — | — |
| 2022-12-02 | $0.66 | $0.66 | 88,100 | — | — |
| 2022-12-01 | $0.64 | $0.64 | 110,100 | — | — |
| 2022-11-30 | $0.63 | $0.63 | 90,000 | — | — |
| 2022-11-29 | $0.62 | $0.62 | 80,600 | — | — |
| 2022-11-28 | $0.63 | $0.63 | 108,500 | — | — |
| 2022-11-25 | $0.65 | $0.65 | 38,300 | — | — |
| 2022-11-23 | $0.64 | $0.64 | 69,800 | — | — |
| 2022-11-22 | $0.64 | $0.64 | 180,400 | — | — |
| 2022-11-21 | $0.66 | $0.66 | 68,600 | — | — |
| 2022-11-18 | $0.67 | $0.67 | 131,000 | — | — |
| 2022-11-17 | $0.68 | $0.68 | 127,000 | — | — |
| 2022-11-16 | $0.70 | $0.70 | 130,200 | — | — |
| 2022-11-15 | $0.69 | $0.69 | 211,700 | — | — |
| 2022-11-14 | $0.71 | $0.71 | 87,200 | — | — |
| 2022-11-11 | $0.70 | $0.70 | 154,100 | — | — |
| 2022-11-10 | $0.68 | $0.68 | 186,100 | — | — |
| 2022-11-09 | $0.68 | $0.68 | 197,300 | — | — |
| 2022-11-08 | $0.70 | $0.70 | 139,200 | — | — |
| 2022-11-07 | $0.70 | $0.70 | 126,200 | — | — |
| 2022-11-04 | $0.73 | $0.73 | 170,100 | — | — |
| 2022-11-03 | $0.76 | $0.76 | 60,100 | — | — |
| 2022-11-02 | $0.77 | $0.77 | 140,400 | — | — |
| 2022-11-01 | $0.75 | $0.75 | 128,800 | — | — |
| 2022-10-31 | $0.73 | $0.73 | 76,600 | — | — |
| 2022-10-28 | $0.73 | $0.73 | 114,200 | — | — |
| 2022-10-27 | $0.73 | $0.73 | 122,900 | — | — |
| 2022-10-26 | $0.74 | $0.74 | 213,300 | — | — |
| 2022-10-25 | $0.72 | $0.72 | 127,000 | — | — |
| 2022-10-24 | $0.71 | $0.71 | 272,100 | — | — |
| 2022-10-21 | $0.76 | $0.76 | 328,400 | — | — |
| 2022-10-20 | $0.80 | $0.80 | 136,000 | — | — |
| 2022-10-19 | $0.81 | $0.81 | 268,700 | — | — |
| 2022-10-18 | $0.87 | $0.87 | 677,100 | — | — |
| 2022-10-17 | $0.81 | $0.81 | 96,600 | — | — |
| 2022-10-14 | $0.82 | $0.82 | 40,300 | — | — |
| 2022-10-13 | $0.84 | $0.84 | 104,200 | — | — |
| 2022-10-12 | $0.85 | $0.85 | 130,800 | — | — |
| 2022-10-11 | $0.82 | $0.82 | 99,700 | — | — |
| 2022-10-10 | $0.85 | $0.85 | 131,500 | — | — |
| 2022-10-07 | $0.88 | $0.88 | 155,900 | — | — |
| 2022-10-06 | $0.93 | $0.93 | 153,200 | — | — |
| 2022-10-05 | $0.94 | $0.94 | 366,000 | — | — |
| 2022-10-04 | $0.87 | $0.87 | 243,700 | — | — |
| 2022-10-03 | $0.84 | $0.84 | 161,700 | — | — |
| 2022-09-30 | $0.82 | $0.82 | 93,900 | — | — |
| 2022-09-29 | $0.82 | $0.82 | 176,200 | — | — |
| 2022-09-28 | $0.84 | $0.84 | 230,600 | — | — |
| 2022-09-27 | $0.81 | $0.81 | 157,600 | — | — |
| 2022-09-26 | $0.78 | $0.78 | 223,500 | — | — |
| 2022-09-23 | $0.76 | $0.76 | 567,400 | — | — |
| 2022-09-22 | $0.83 | $0.83 | 384,300 | — | — |
| 2022-09-21 | $0.89 | $0.89 | 436,400 | — | — |
| 2022-09-20 | $0.99 | $0.99 | 338,400 | — | — |
| 2022-09-19 | $1.03 | $1.03 | 280,600 | — | — |
| 2022-09-16 | $1.05 | $1.05 | 704,700 | — | — |
| 2022-09-15 | $1.02 | $1.02 | 231,800 | — | — |
| 2022-09-14 | $1.02 | $1.02 | 285,500 | — | — |
| 2022-09-13 | $1.01 | $1.01 | 213,400 | — | — |
| 2022-09-12 | $1.03 | $1.03 | 339,000 | — | — |
| 2022-09-09 | $0.98 | $0.98 | 186,100 | — | — |
| 2022-09-08 | $0.95 | $0.95 | 558,800 | — | — |
| 2022-09-07 | $1.03 | $1.03 | 210,600 | — | — |
| 2022-09-06 | $0.99 | $0.99 | 277,500 | — | — |
| 2022-09-02 | $1.04 | $1.04 | 157,800 | — | — |
| 2022-09-01 | $1.01 | $1.01 | 351,200 | — | — |
| 2022-08-31 | $1.09 | $1.09 | 131,500 | — | — |
| 2022-08-30 | $1.05 | $1.05 | 282,300 | — | — |
| 2022-08-29 | $1.07 | $1.07 | 154,100 | — | — |
| 2022-08-26 | $1.06 | $1.06 | 319,600 | — | — |
| 2022-08-25 | $1.09 | $1.09 | 270,000 | — | — |
| 2022-08-24 | $1.12 | $1.12 | 310,800 | — | — |
| 2022-08-23 | $1.08 | $1.08 | 315,200 | — | — |
| 2022-08-22 | $1.03 | $1.03 | 413,400 | — | — |
| 2022-08-19 | $1.07 | $1.07 | 749,500 | — | — |
| 2022-08-18 | $1.15 | $1.15 | 699,200 | — | — |
| 2022-08-17 | $1.24 | $1.24 | 751,000 | — | — |
| 2022-08-16 | $1.40 | $1.40 | 1,034,400 | — | — |
| 2022-08-15 | $1.45 | $1.45 | 1,065,900 | — | — |
| 2022-08-12 | $1.24 | $1.24 | 514,500 | — | — |
| 2022-08-11 | $1.21 | $1.21 | 509,100 | — | — |
| 2022-08-10 | $1.17 | $1.17 | 631,400 | — | — |
| 2022-08-09 | $1.15 | $1.15 | 451,800 | — | — |
| 2022-08-08 | $1.17 | $1.17 | 574,900 | — | — |
| 2022-08-05 | $1.11 | $1.11 | 620,500 | — | — |
| 2022-08-04 | $1.15 | $1.15 | 934,500 | — | — |
| 2022-08-03 | $1.18 | $1.18 | 2,983,100 | — | — |
| 2022-08-02 | $1.03 | $1.03 | 1,132,200 | — | — |
| 2022-08-01 | $0.94 | $0.94 | 526,700 | — | — |
| 2022-07-29 | $0.87 | $0.87 | 417,400 | — | — |
| 2022-07-28 | $0.84 | $0.84 | 590,500 | — | — |
| 2022-07-27 | $0.77 | $0.77 | 400,900 | — | — |
| 2022-07-26 | $0.72 | $0.72 | 380,100 | — | — |
| 2022-07-25 | $0.76 | $0.76 | 393,600 | — | — |
| 2022-07-22 | $0.75 | $0.75 | 888,200 | — | — |
| 2022-07-21 | $0.84 | $0.84 | 605,200 | — | — |
| 2022-07-20 | $0.76 | $0.76 | 1,681,300 | — | — |
| 2022-07-19 | $0.68 | $0.68 | 1,149,600 | — | — |
| 2022-07-18 | $0.63 | $0.63 | 744,200 | — | — |
| 2022-07-15 | $0.62 | $0.62 | 309,900 | — | — |
| 2022-07-14 | $0.65 | $0.65 | 730,800 | — | — |
| 2022-07-13 | $0.64 | $0.64 | 1,101,600 | — | — |
| 2022-07-12 | $0.63 | $0.63 | 274,100 | — | — |
| 2022-07-11 | $0.59 | $0.59 | 406,100 | — | — |
| 2022-07-08 | $0.63 | $0.63 | 490,900 | — | — |
| 2022-07-07 | $0.62 | $0.62 | 288,300 | — | — |
| 2022-07-06 | $0.59 | $0.59 | 271,500 | — | — |
| 2022-07-05 | $0.56 | $0.56 | 186,400 | — | — |
| 2022-07-01 | $0.57 | $0.57 | 203,200 | — | — |
| 2022-06-30 | $0.56 | $0.56 | 367,400 | — | — |
| 2022-06-29 | $0.54 | $0.54 | 558,600 | — | — |
| 2022-06-28 | $0.57 | $0.57 | 497,500 | — | — |
| 2022-06-27 | $0.63 | $0.63 | 396,300 | — | — |
| 2022-06-24 | $0.65 | $0.65 | 1,002,200 | — | — |
| 2022-06-23 | $0.69 | $0.69 | 2,261,600 | — | — |
| 2022-06-22 | $0.59 | $0.59 | 2,094,600 | — | — |
| 2022-06-21 | $0.56 | $0.56 | 2,362,200 | — | — |
| 2022-06-17 | $0.50 | $0.50 | 5,453,500 | — | — |
| 2022-06-16 | $0.53 | $0.53 | 2,802,500 | — | — |
| 2022-06-15 | $0.59 | $0.59 | 1,346,000 | — | — |
| 2022-06-14 | $0.65 | $0.65 | 499,300 | — | — |
| 2022-06-13 | $0.71 | $0.71 | 752,300 | — | — |
| 2022-06-10 | $0.86 | $0.86 | 128,200 | — | — |
| 2022-06-09 | $0.91 | $0.91 | 175,800 | — | — |
| 2022-06-08 | $0.91 | $0.91 | 143,500 | — | — |
| 2022-06-07 | $0.88 | $0.88 | 385,700 | — | — |
| 2022-06-06 | $0.89 | $0.89 | 384,300 | — | — |
| 2022-06-03 | $0.89 | $0.89 | 382,800 | — | — |
| 2022-06-02 | $0.84 | $0.84 | 394,900 | — | — |
| 2022-06-01 | $0.82 | $0.82 | 685,100 | — | — |
| 2022-05-31 | $0.75 | $0.75 | 1,560,300 | — | — |
| 2022-05-27 | $0.87 | $0.87 | 576,200 | — | — |
| 2022-05-26 | $0.90 | $0.90 | 520,100 | — | — |
| 2022-05-25 | $0.93 | $0.93 | 211,400 | — | — |
| 2022-05-24 | $0.95 | $0.95 | 195,700 | — | — |
| 2022-05-23 | $1.00 | $1.00 | 94,600 | — | — |
| 2022-05-20 | $1.01 | $1.01 | 130,000 | — | — |
| 2022-05-19 | $1.01 | $1.01 | 108,000 | — | — |
| 2022-05-18 | $0.98 | $0.98 | 179,600 | — | — |
| 2022-05-17 | $1.03 | $1.03 | 113,500 | — | — |
| 2022-05-16 | $1.00 | $1.00 | 86,100 | — | — |
| 2022-05-13 | $1.05 | $1.05 | 211,200 | — | — |
| 2022-05-12 | $0.96 | $0.96 | 297,400 | — | — |
| 2022-05-11 | $0.93 | $0.93 | 219,100 | — | — |
| 2022-05-10 | $1.01 | $1.01 | 264,700 | — | — |
| 2022-05-09 | $0.96 | $0.96 | 459,500 | — | — |
| 2022-05-06 | $1.06 | $1.06 | 165,600 | — | — |
| 2022-05-05 | $1.10 | $1.10 | 142,700 | — | — |
| 2022-05-04 | $1.15 | $1.15 | 150,400 | — | — |
| 2022-05-03 | $1.14 | $1.14 | 129,900 | — | — |
| 2022-05-02 | $1.13 | $1.13 | 295,700 | — | — |
| 2022-04-29 | $1.06 | $1.06 | 147,500 | — | — |
| 2022-04-28 | $1.06 | $1.06 | 153,400 | — | — |
| 2022-04-27 | $1.06 | $1.06 | 272,500 | — | — |
| 2022-04-26 | $1.07 | $1.07 | 190,000 | — | — |
| 2022-04-25 | $1.10 | $1.10 | 132,000 | — | — |
| 2022-04-22 | $1.09 | $1.09 | 198,400 | — | — |
| 2022-04-21 | $1.11 | $1.11 | 291,900 | — | — |
| 2022-04-20 | $1.19 | $1.19 | 136,500 | — | — |
| 2022-04-19 | $1.23 | $1.23 | 230,400 | — | — |
| 2022-04-18 | $1.20 | $1.20 | 221,800 | — | — |
| 2022-04-14 | $1.24 | $1.24 | 186,500 | — | — |
| 2022-04-13 | $1.28 | $1.28 | 118,400 | — | — |
| 2022-04-12 | $1.27 | $1.27 | 289,200 | — | — |
| 2022-04-11 | $1.25 | $1.25 | 232,300 | — | — |
| 2022-04-08 | $1.25 | $1.25 | 143,200 | — | — |
| 2022-04-07 | $1.29 | $1.29 | 209,600 | — | — |
| 2022-04-06 | $1.31 | $1.31 | 315,200 | — | — |
| 2022-04-05 | $1.36 | $1.36 | 327,100 | — | — |
| 2022-04-04 | $1.45 | $1.45 | 298,300 | — | — |
| 2022-04-01 | $1.39 | $1.39 | 175,700 | — | — |
| 2022-03-31 | $1.41 | $1.41 | 378,900 | — | — |
| 2022-03-30 | $1.48 | $1.48 | 339,200 | — | — |
| 2022-03-29 | $1.52 | $1.52 | 239,300 | — | — |
| 2022-03-28 | $1.50 | $1.50 | 387,500 | — | — |
| 2022-03-25 | $1.49 | $1.49 | 280,900 | — | — |
| 2022-03-24 | $1.51 | $1.51 | 480,100 | — | — |
| 2022-03-23 | $1.51 | $1.51 | 430,000 | — | — |
| 2022-03-22 | $1.54 | $1.54 | 440,600 | — | — |
| 2022-03-21 | $1.53 | $1.53 | 459,700 | — | — |
| 2022-03-18 | $1.46 | $1.46 | 521,000 | — | — |
| 2022-03-17 | $1.51 | $1.51 | 541,100 | — | — |
| 2022-03-16 | $1.40 | $1.40 | 376,500 | — | — |
| 2022-03-15 | $1.35 | $1.35 | 344,700 | — | — |
| 2022-03-14 | $1.30 | $1.30 | 923,400 | — | — |
| 2022-03-11 | $1.44 | $1.44 | 788,100 | — | — |
| 2022-03-10 | $1.65 | $1.65 | 1,484,200 | — | — |
| 2022-03-09 | $1.49 | $1.49 | 1,066,900 | — | — |
| 2022-03-08 | $1.65 | $1.65 | 7,737,200 | — | — |
| 2022-03-07 | $1.33 | $1.33 | 1,620,500 | — | — |
| 2022-03-04 | $1.19 | $1.19 | 801,400 | — | — |
| 2022-03-03 | $1.24 | $1.24 | 586,300 | — | — |
| 2022-03-02 | $1.32 | $1.32 | 1,277,600 | — | — |
| 2022-03-01 | $1.20 | $1.20 | 414,200 | — | — |
| 2022-02-28 | $1.31 | $1.31 | 772,700 | — | — |
| 2022-02-25 | $1.26 | $1.26 | 1,237,600 | — | — |
| 2022-02-24 | $1.16 | $1.16 | 888,200 | — | — |
| 2022-02-23 | $1.17 | $1.17 | 1,729,800 | — | — |
| 2022-02-22 | $1.02 | $1.02 | 404,100 | — | — |
| 2022-02-18 | $1.06 | $1.06 | 194,900 | — | — |
| 2022-02-17 | $1.07 | $1.07 | 228,100 | — | — |
| 2022-02-16 | $1.12 | $1.12 | 187,600 | — | — |
| 2022-02-15 | $1.11 | $1.11 | 280,300 | — | — |
| 2022-02-14 | $1.02 | $1.02 | 181,400 | — | — |
| 2022-02-11 | $1.04 | $1.04 | 267,900 | — | — |
| 2022-02-10 | $1.06 | $1.06 | 281,900 | — | — |
| 2022-02-09 | $1.09 | $1.09 | 313,900 | — | — |
| 2022-02-08 | $1.02 | $1.02 | 393,700 | — | — |
| 2022-02-07 | $1.03 | $1.03 | 997,800 | — | — |
| 2022-02-04 | $1.07 | $1.07 | 301,700 | — | — |
| 2022-02-03 | $1.05 | $1.05 | 288,200 | — | — |
| 2022-02-02 | $1.11 | $1.11 | 241,600 | — | — |
| 2022-02-01 | $1.15 | $1.15 | 376,100 | — | — |
| 2022-01-31 | $1.13 | $1.13 | 322,600 | — | — |
| 2022-01-28 | $1.05 | $1.05 | 340,000 | — | — |
| 2022-01-27 | $1.02 | $1.02 | 556,300 | — | — |
| 2022-01-26 | $1.07 | $1.07 | 590,600 | — | — |
| 2022-01-25 | $1.05 | $1.05 | 257,300 | — | — |
| 2022-01-24 | $1.05 | $1.05 | 1,260,000 | — | — |
| 2022-01-21 | $1.08 | $1.08 | 736,800 | — | — |
| 2022-01-20 | $1.13 | $1.13 | 582,100 | — | — |
| 2022-01-19 | $1.20 | $1.20 | 690,500 | — | — |
| 2022-01-18 | $1.26 | $1.26 | 415,600 | — | — |
| 2022-01-14 | $1.31 | $1.31 | 580,500 | — | — |
| 2022-01-13 | $1.32 | $1.32 | 441,600 | — | — |
| 2022-01-12 | $1.35 | $1.35 | 315,800 | — | — |
| 2022-01-11 | $1.39 | $1.39 | 434,000 | — | — |
| 2022-01-10 | $1.35 | $1.35 | 824,700 | — | — |
| 2022-01-07 | $1.41 | $1.41 | 416,600 | — | — |
| 2022-01-06 | $1.42 | $1.42 | 547,300 | — | — |
| 2022-01-05 | $1.48 | $1.48 | 736,100 | — | — |
| 2022-01-04 | $1.54 | $1.54 | 592,700 | — | — |
| 2022-01-03 | $1.58 | $1.58 | 652,600 | — | — |