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
- 1998-05-15 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 | $1.37 | $1.37 | 768,200 | — | — |
| 2022-12-29 | $1.30 | $1.30 | 797,200 | — | — |
| 2022-12-28 | $1.21 | $1.21 | 340,400 | — | — |
| 2022-12-27 | $1.20 | $1.20 | 478,400 | — | — |
| 2022-12-23 | $1.18 | $1.18 | 210,500 | — | — |
| 2022-12-22 | $1.18 | $1.18 | 548,600 | — | — |
| 2022-12-21 | $1.28 | $1.28 | 811,900 | — | — |
| 2022-12-20 | $1.30 | $1.30 | 1,525,100 | — | — |
| 2022-12-19 | $1.18 | $1.18 | 255,400 | — | — |
| 2022-12-16 | $1.16 | $1.16 | 307,100 | — | — |
| 2022-12-15 | $1.16 | $1.16 | 637,900 | — | — |
| 2022-12-14 | $1.16 | $1.16 | 385,700 | — | — |
| 2022-12-13 | $1.13 | $1.13 | 101,500 | — | — |
| 2022-12-12 | $1.14 | $1.14 | 162,300 | — | — |
| 2022-12-09 | $1.17 | $1.17 | 157,800 | — | — |
| 2022-12-08 | $1.17 | $1.17 | 55,100 | — | — |
| 2022-12-07 | $1.17 | $1.17 | 66,300 | — | — |
| 2022-12-06 | $1.17 | $1.17 | 85,300 | — | — |
| 2022-12-05 | $1.19 | $1.19 | 774,000 | — | — |
| 2022-12-02 | $1.13 | $1.13 | 59,200 | — | — |
| 2022-12-01 | $1.10 | $1.10 | 13,600 | — | — |
| 2022-11-30 | $1.10 | $1.10 | 124,900 | — | — |
| 2022-11-29 | $1.11 | $1.11 | 115,900 | — | — |
| 2022-11-28 | $1.11 | $1.11 | 428,200 | — | — |
| 2022-11-25 | $1.20 | $1.20 | 197,200 | — | — |
| 2022-11-23 | $1.17 | $1.17 | 234,500 | — | — |
| 2022-11-22 | $1.11 | $1.11 | 234,000 | — | — |
| 2022-11-21 | $1.06 | $1.06 | 63,900 | — | — |
| 2022-11-18 | $1.07 | $1.07 | 158,200 | — | — |
| 2022-11-17 | $1.05 | $1.05 | 32,800 | — | — |
| 2022-11-16 | $1.06 | $1.06 | 29,900 | — | — |
| 2022-11-15 | $1.06 | $1.06 | 133,200 | — | — |
| 2022-11-14 | $1.07 | $1.07 | 211,900 | — | — |
| 2022-11-11 | $1.05 | $1.05 | 135,100 | — | — |
| 2022-11-10 | $1.03 | $1.03 | 102,400 | — | — |
| 2022-11-09 | $1.02 | $1.02 | 78,800 | — | — |
| 2022-11-08 | $1.02 | $1.02 | 38,600 | — | — |
| 2022-11-07 | $1.03 | $1.03 | 48,200 | — | — |
| 2022-11-04 | $1.01 | $1.01 | 57,700 | — | — |
| 2022-11-03 | $1.00 | $1.00 | 128,400 | — | — |
| 2022-11-02 | $1.02 | $1.02 | 85,900 | — | — |
| 2022-11-01 | $1.04 | $1.04 | 50,300 | — | — |
| 2022-10-31 | $1.03 | $1.03 | 55,600 | — | — |
| 2022-10-28 | $1.03 | $1.03 | 50,300 | — | — |
| 2022-10-27 | $1.02 | $1.02 | 199,300 | — | — |
| 2022-10-26 | $1.02 | $1.02 | 165,900 | — | — |
| 2022-10-25 | $1.02 | $1.02 | 163,800 | — | — |
| 2022-10-24 | $1.02 | $1.02 | 73,700 | — | — |
| 2022-10-21 | $1.03 | $1.03 | 109,400 | — | — |
| 2022-10-20 | $1.03 | $1.03 | 130,600 | — | — |
| 2022-10-19 | $1.04 | $1.04 | 115,200 | — | — |
| 2022-10-18 | $1.04 | $1.04 | 87,100 | — | — |
| 2022-10-17 | $1.02 | $1.02 | 84,700 | — | — |
| 2022-10-14 | $1.02 | $1.02 | 75,700 | — | — |
| 2022-10-13 | $1.03 | $1.03 | 75,600 | — | — |
| 2022-10-12 | $1.03 | $1.03 | 98,700 | — | — |
| 2022-10-11 | $1.02 | $1.02 | 60,100 | — | — |
| 2022-10-10 | $1.02 | $1.02 | 58,700 | — | — |
| 2022-10-07 | $1.04 | $1.04 | 99,200 | — | — |
| 2022-10-06 | $1.05 | $1.05 | 35,700 | — | — |
| 2022-10-05 | $1.04 | $1.04 | 71,300 | — | — |
| 2022-10-04 | $1.05 | $1.05 | 194,200 | — | — |
| 2022-10-03 | $1.05 | $1.05 | 88,400 | — | — |
| 2022-09-30 | $1.04 | $1.04 | 173,400 | — | — |
| 2022-09-29 | $1.05 | $1.05 | 60,200 | — | — |
| 2022-09-28 | $1.07 | $1.07 | 112,000 | — | — |
| 2022-09-27 | $1.05 | $1.05 | 106,900 | — | — |
| 2022-09-26 | $1.03 | $1.03 | 122,700 | — | — |
| 2022-09-23 | $1.03 | $1.03 | 190,000 | — | — |
| 2022-09-22 | $1.06 | $1.06 | 99,000 | — | — |
| 2022-09-21 | $1.07 | $1.07 | 130,500 | — | — |
| 2022-09-20 | $1.10 | $1.10 | 105,300 | — | — |
| 2022-09-19 | $1.10 | $1.10 | 194,000 | — | — |
| 2022-09-16 | $1.14 | $1.14 | 261,400 | — | — |
| 2022-09-15 | $1.17 | $1.17 | 205,200 | — | — |
| 2022-09-14 | $1.09 | $1.09 | 100,300 | — | — |
| 2022-09-13 | $1.06 | $1.06 | 98,300 | — | — |
| 2022-09-12 | $1.06 | $1.06 | 182,000 | — | — |
| 2022-09-09 | $1.07 | $1.07 | 67,800 | — | — |
| 2022-09-08 | $1.04 | $1.04 | 53,000 | — | — |
| 2022-09-07 | $1.03 | $1.03 | 128,300 | — | — |
| 2022-09-06 | $1.05 | $1.05 | 150,300 | — | — |
| 2022-09-02 | $1.09 | $1.09 | 45,700 | — | — |
| 2022-09-01 | $1.09 | $1.09 | 58,300 | — | — |
| 2022-08-31 | $1.11 | $1.11 | 77,900 | — | — |
| 2022-08-30 | $1.12 | $1.12 | 108,400 | — | — |
| 2022-08-29 | $1.15 | $1.15 | 22,100 | — | — |
| 2022-08-26 | $1.18 | $1.18 | 31,600 | — | — |
| 2022-08-25 | $1.17 | $1.17 | 32,900 | — | — |
| 2022-08-24 | $1.17 | $1.17 | 71,200 | — | — |
| 2022-08-23 | $1.14 | $1.14 | 45,600 | — | — |
| 2022-08-22 | $1.13 | $1.13 | 94,900 | — | — |
| 2022-08-19 | $1.20 | $1.20 | 108,800 | — | — |
| 2022-08-18 | $1.23 | $1.23 | 171,400 | — | — |
| 2022-08-17 | $1.23 | $1.23 | 111,800 | — | — |
| 2022-08-16 | $1.22 | $1.22 | 253,700 | — | — |
| 2022-08-15 | $1.24 | $1.24 | 116,100 | — | — |
| 2022-08-12 | $1.23 | $1.23 | 99,300 | — | — |
| 2022-08-11 | $1.23 | $1.23 | 79,700 | — | — |
| 2022-08-10 | $1.21 | $1.21 | 254,300 | — | — |
| 2022-08-09 | $1.18 | $1.18 | 268,100 | — | — |
| 2022-08-08 | $1.11 | $1.11 | 587,600 | — | — |
| 2022-08-05 | $1.10 | $1.10 | 132,600 | — | — |
| 2022-08-04 | $1.10 | $1.10 | 187,800 | — | — |
| 2022-08-03 | $1.06 | $1.06 | 98,800 | — | — |
| 2022-08-02 | $1.05 | $1.05 | 85,300 | — | — |
| 2022-08-01 | $1.06 | $1.06 | 87,500 | — | — |
| 2022-07-29 | $1.06 | $1.06 | 106,500 | — | — |
| 2022-07-28 | $1.07 | $1.07 | 82,700 | — | — |
| 2022-07-27 | $1.07 | $1.07 | 93,200 | — | — |
| 2022-07-26 | $1.07 | $1.07 | 49,300 | — | — |
| 2022-07-25 | $1.10 | $1.10 | 177,700 | — | — |
| 2022-07-22 | $1.06 | $1.06 | 117,500 | — | — |
| 2022-07-21 | $1.08 | $1.08 | 75,900 | — | — |
| 2022-07-20 | $1.09 | $1.09 | 86,700 | — | — |
| 2022-07-19 | $1.10 | $1.10 | 41,200 | — | — |
| 2022-07-18 | $1.10 | $1.10 | 18,300 | — | — |
| 2022-07-15 | $1.08 | $1.08 | 88,900 | — | — |
| 2022-07-14 | $1.08 | $1.08 | 30,600 | — | — |
| 2022-07-13 | $1.09 | $1.09 | 111,500 | — | — |
| 2022-07-12 | $1.10 | $1.10 | 30,200 | — | — |
| 2022-07-11 | $1.11 | $1.11 | 112,800 | — | — |
| 2022-07-08 | $1.11 | $1.11 | 534,500 | — | — |
| 2022-07-07 | $1.12 | $1.12 | 87,300 | — | — |
| 2022-07-06 | $1.09 | $1.09 | 112,100 | — | — |
| 2022-07-05 | $1.09 | $1.09 | 106,400 | — | — |
| 2022-07-01 | $1.09 | $1.09 | 17,300 | — | — |
| 2022-06-30 | $1.09 | $1.09 | 146,400 | — | — |
| 2022-06-29 | $1.08 | $1.08 | 161,900 | — | — |
| 2022-06-28 | $1.07 | $1.07 | 106,600 | — | — |
| 2022-06-27 | $1.11 | $1.11 | 75,800 | — | — |
| 2022-06-24 | $1.09 | $1.09 | 137,100 | — | — |
| 2022-06-23 | $1.10 | $1.10 | 114,300 | — | — |
| 2022-06-22 | $1.09 | $1.09 | 81,500 | — | — |
| 2022-06-21 | $1.08 | $1.08 | 231,100 | — | — |
| 2022-06-17 | $1.09 | $1.09 | 82,600 | — | — |
| 2022-06-16 | $1.06 | $1.06 | 188,000 | — | — |
| 2022-06-15 | $1.08 | $1.08 | 97,000 | — | — |
| 2022-06-14 | $1.07 | $1.07 | 192,700 | — | — |
| 2022-06-13 | $1.09 | $1.09 | 213,300 | — | — |
| 2022-06-10 | $1.12 | $1.12 | 152,800 | — | — |
| 2022-06-09 | $1.12 | $1.12 | 309,400 | — | — |
| 2022-06-08 | $1.16 | $1.16 | 99,400 | — | — |
| 2022-06-07 | $1.14 | $1.14 | 301,000 | — | — |
| 2022-06-06 | $1.17 | $1.17 | 181,200 | — | — |
| 2022-06-03 | $1.24 | $1.24 | 286,100 | — | — |
| 2022-06-02 | $1.24 | $1.24 | 267,300 | — | — |
| 2022-06-01 | $1.20 | $1.20 | 184,200 | — | — |
| 2022-05-31 | $1.18 | $1.18 | 664,500 | — | — |
| 2022-05-27 | $1.14 | $1.14 | 218,100 | — | — |
| 2022-05-26 | $1.10 | $1.10 | 182,600 | — | — |
| 2022-05-25 | $1.08 | $1.08 | 349,000 | — | — |
| 2022-05-24 | $1.06 | $1.06 | 251,400 | — | — |
| 2022-05-23 | $1.10 | $1.10 | 150,300 | — | — |
| 2022-05-20 | $1.14 | $1.14 | 383,500 | — | — |
| 2022-05-19 | $1.09 | $1.09 | 130,100 | — | — |
| 2022-05-18 | $1.06 | $1.06 | 233,200 | — | — |
| 2022-05-17 | $1.07 | $1.07 | 558,900 | — | — |
| 2022-05-16 | $1.07 | $1.07 | 155,600 | — | — |
| 2022-05-13 | $1.06 | $1.06 | 331,900 | — | — |
| 2022-05-12 | $1.02 | $1.02 | 355,200 | — | — |
| 2022-05-11 | $1.04 | $1.04 | 526,000 | — | — |
| 2022-05-10 | $1.03 | $1.03 | 317,700 | — | — |
| 2022-05-09 | $1.05 | $1.05 | 445,700 | — | — |
| 2022-05-06 | $1.14 | $1.14 | 362,700 | — | — |
| 2022-05-05 | $1.15 | $1.15 | 587,300 | — | — |
| 2022-05-04 | $1.16 | $1.16 | 219,100 | — | — |
| 2022-05-03 | $1.16 | $1.16 | 667,200 | — | — |
| 2022-05-02 | $1.13 | $1.13 | 336,000 | — | — |
| 2022-04-29 | $1.16 | $1.16 | 500,500 | — | — |
| 2022-04-28 | $1.18 | $1.18 | 599,000 | — | — |
| 2022-04-27 | $1.12 | $1.12 | 265,300 | — | — |
| 2022-04-26 | $1.13 | $1.13 | 433,200 | — | — |
| 2022-04-25 | $1.16 | $1.16 | 706,900 | — | — |
| 2022-04-22 | $1.19 | $1.19 | 707,000 | — | — |
| 2022-04-21 | $1.25 | $1.25 | 686,700 | — | — |
| 2022-04-20 | $1.29 | $1.29 | 517,600 | — | — |
| 2022-04-19 | $1.33 | $1.33 | 1,252,700 | — | — |
| 2022-04-18 | $1.29 | $1.29 | 677,000 | — | — |
| 2022-04-14 | $1.31 | $1.31 | 1,129,900 | — | — |
| 2022-04-13 | $1.34 | $1.34 | 938,300 | — | — |
| 2022-04-12 | $1.36 | $1.36 | 1,083,500 | — | — |
| 2022-04-11 | $1.41 | $1.41 | 1,811,900 | — | — |
| 2022-04-08 | $1.50 | $1.50 | 4,432,800 | — | — |
| 2022-04-07 | $1.41 | $1.41 | 2,751,500 | — | — |
| 2022-04-06 | $1.56 | $1.56 | 6,217,700 | — | — |
| 2022-04-05 | $1.47 | $1.47 | 9,661,400 | — | — |
| 2022-04-04 | $1.49 | $1.49 | 190,870,600 | — | — |
| 2022-04-01 | $1.05 | $1.05 | 266,800 | — | — |
| 2022-03-31 | $1.06 | $1.06 | 1,099,300 | — | — |
| 2022-03-30 | $1.05 | $1.05 | 126,500 | — | — |
| 2022-03-29 | $1.06 | $1.06 | 146,400 | — | — |
| 2022-03-28 | $1.07 | $1.07 | 297,900 | — | — |
| 2022-03-25 | $1.17 | $1.17 | 100,800 | — | — |
| 2022-03-24 | $1.15 | $1.15 | 194,500 | — | — |
| 2022-03-23 | $1.14 | $1.14 | 807,000 | — | — |
| 2022-03-22 | $1.10 | $1.10 | 302,100 | — | — |
| 2022-03-21 | $1.08 | $1.08 | 413,400 | — | — |
| 2022-03-18 | $1.05 | $1.05 | 848,300 | — | — |
| 2022-03-17 | $0.93 | $0.93 | 112,600 | — | — |
| 2022-03-16 | $0.90 | $0.90 | 201,200 | — | — |
| 2022-03-15 | $0.87 | $0.87 | 161,300 | — | — |
| 2022-03-14 | $0.87 | $0.87 | 208,800 | — | — |
| 2022-03-11 | $0.87 | $0.87 | 147,500 | — | — |
| 2022-03-10 | $0.85 | $0.85 | 93,700 | — | — |
| 2022-03-09 | $0.84 | $0.84 | 162,800 | — | — |
| 2022-03-08 | $0.84 | $0.84 | 203,100 | — | — |
| 2022-03-07 | $0.85 | $0.85 | 183,700 | — | — |
| 2022-03-04 | $0.88 | $0.88 | 219,300 | — | — |
| 2022-03-03 | $0.93 | $0.93 | 332,800 | — | — |
| 2022-03-02 | $0.87 | $0.87 | 291,200 | — | — |
| 2022-03-01 | $0.84 | $0.84 | 170,100 | — | — |
| 2022-02-28 | $0.84 | $0.84 | 315,200 | — | — |
| 2022-02-25 | $0.83 | $0.83 | 121,300 | — | — |
| 2022-02-24 | $0.82 | $0.82 | 537,300 | — | — |
| 2022-02-23 | $0.86 | $0.86 | 115,800 | — | — |
| 2022-02-22 | $0.85 | $0.85 | 121,900 | — | — |
| 2022-02-18 | $0.86 | $0.86 | 99,300 | — | — |
| 2022-02-17 | $0.87 | $0.87 | 157,400 | — | — |
| 2022-02-16 | $0.89 | $0.89 | 137,700 | — | — |
| 2022-02-15 | $0.90 | $0.90 | 95,500 | — | — |
| 2022-02-14 | $0.87 | $0.87 | 371,500 | — | — |
| 2022-02-11 | $0.93 | $0.93 | 331,300 | — | — |
| 2022-02-10 | $0.98 | $0.98 | 265,300 | — | — |
| 2022-02-09 | $1.02 | $1.02 | 712,300 | — | — |
| 2022-02-08 | $1.12 | $1.12 | 412,100 | — | — |
| 2022-02-07 | $1.09 | $1.09 | 530,800 | — | — |
| 2022-02-04 | $1.03 | $1.03 | 976,700 | — | — |
| 2022-02-03 | $0.89 | $0.89 | 192,100 | — | — |
| 2022-02-02 | $0.86 | $0.86 | 244,400 | — | — |
| 2022-02-01 | $0.88 | $0.88 | 196,200 | — | — |
| 2022-01-31 | $0.84 | $0.84 | 339,900 | — | — |
| 2022-01-28 | $0.81 | $0.81 | 204,000 | — | — |
| 2022-01-27 | $0.81 | $0.81 | 170,500 | — | — |
| 2022-01-26 | $0.82 | $0.82 | 129,300 | — | — |
| 2022-01-25 | $0.83 | $0.83 | 217,900 | — | — |
| 2022-01-24 | $0.84 | $0.84 | 695,400 | — | — |
| 2022-01-21 | $0.81 | $0.81 | 370,400 | — | — |
| 2022-01-20 | $0.83 | $0.83 | 392,600 | — | — |
| 2022-01-19 | $0.84 | $0.84 | 146,700 | — | — |
| 2022-01-18 | $0.81 | $0.81 | 271,000 | — | — |
| 2022-01-14 | $0.86 | $0.86 | 590,400 | — | — |
| 2022-01-13 | $0.89 | $0.89 | 107,000 | — | — |
| 2022-01-12 | $0.91 | $0.91 | 235,400 | — | — |
| 2022-01-11 | $0.87 | $0.87 | 206,000 | — | — |
| 2022-01-10 | $0.85 | $0.85 | 613,700 | — | — |
| 2022-01-07 | $0.86 | $0.86 | 349,300 | — | — |
| 2022-01-06 | $0.87 | $0.87 | 318,500 | — | — |
| 2022-01-05 | $0.93 | $0.93 | 403,800 | — | — |
| 2022-01-04 | $0.95 | $0.95 | 380,500 | — | — |
| 2022-01-03 | $0.91 | $0.91 | 539,400 | — | — |