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
- 2015-04-10 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 | $0.35 | $0.35 | 183,300 | — | — |
| 2022-12-29 | $0.34 | $0.34 | 464,500 | — | — |
| 2022-12-28 | $0.37 | $0.37 | 198,600 | — | — |
| 2022-12-27 | $0.38 | $0.38 | 156,100 | — | — |
| 2022-12-23 | $0.39 | $0.39 | 71,400 | — | — |
| 2022-12-22 | $0.40 | $0.40 | 121,900 | — | — |
| 2022-12-21 | $0.40 | $0.39 | 137,700 | — | — |
| 2022-12-20 | $0.38 | $0.38 | 128,300 | — | — |
| 2022-12-19 | $0.36 | $0.36 | 278,100 | — | — |
| 2022-12-16 | $0.37 | $0.37 | 81,500 | — | — |
| 2022-12-15 | $0.37 | $0.37 | 54,600 | — | — |
| 2022-12-14 | $0.37 | $0.37 | 103,000 | — | — |
| 2022-12-13 | $0.39 | $0.39 | 256,200 | — | — |
| 2022-12-12 | $0.38 | $0.38 | 53,300 | — | — |
| 2022-12-09 | $0.37 | $0.37 | 17,300 | — | — |
| 2022-12-08 | $0.37 | $0.37 | 90,100 | — | — |
| 2022-12-07 | $0.37 | $0.37 | 57,300 | — | — |
| 2022-12-06 | $0.36 | $0.36 | 117,800 | — | — |
| 2022-12-05 | $0.37 | $0.37 | 78,900 | — | — |
| 2022-12-02 | $0.37 | $0.37 | 136,700 | — | — |
| 2022-12-01 | $0.38 | $0.38 | 399,700 | — | — |
| 2022-11-30 | $0.37 | $0.37 | 92,600 | — | — |
| 2022-11-29 | $0.35 | $0.35 | 30,100 | — | — |
| 2022-11-28 | $0.34 | $0.34 | 35,000 | — | — |
| 2022-11-25 | $0.35 | $0.35 | 25,500 | — | — |
| 2022-11-23 | $0.36 | $0.36 | 77,900 | — | — |
| 2022-11-22 | $0.37 | $0.37 | 31,800 | — | — |
| 2022-11-21 | $0.35 | $0.35 | 16,300 | — | — |
| 2022-11-18 | $0.36 | $0.36 | 67,100 | — | — |
| 2022-11-17 | $0.37 | $0.37 | 71,200 | — | — |
| 2022-11-16 | $0.38 | $0.38 | 86,900 | — | — |
| 2022-11-15 | $0.38 | $0.38 | 57,700 | — | — |
| 2022-11-14 | $0.36 | $0.36 | 268,200 | — | — |
| 2022-11-11 | $0.36 | $0.36 | 226,200 | — | — |
| 2022-11-10 | $0.33 | $0.33 | 164,500 | — | — |
| 2022-11-09 | $0.32 | $0.32 | 96,700 | — | — |
| 2022-11-08 | $0.34 | $0.34 | 241,600 | — | — |
| 2022-11-07 | $0.32 | $0.32 | 55,100 | — | — |
| 2022-11-04 | $0.31 | $0.31 | 172,700 | — | — |
| 2022-11-03 | $0.30 | $0.30 | 25,200 | — | — |
| 2022-11-02 | $0.30 | $0.30 | 58,600 | — | — |
| 2022-11-01 | $0.32 | $0.32 | 96,100 | — | — |
| 2022-10-31 | $0.31 | $0.31 | 16,500 | — | — |
| 2022-10-28 | $0.32 | $0.32 | 18,900 | — | — |
| 2022-10-27 | $0.32 | $0.32 | 76,200 | — | — |
| 2022-10-26 | $0.33 | $0.33 | 32,400 | — | — |
| 2022-10-25 | $0.34 | $0.34 | 74,100 | — | — |
| 2022-10-24 | $0.34 | $0.34 | 51,000 | — | — |
| 2022-10-21 | $0.32 | $0.32 | 76,600 | — | — |
| 2022-10-20 | $0.30 | $0.30 | 78,900 | — | — |
| 2022-10-19 | $0.30 | $0.30 | 60,400 | — | — |
| 2022-10-18 | $0.31 | $0.31 | 113,900 | — | — |
| 2022-10-17 | $0.31 | $0.31 | 8,900 | — | — |
| 2022-10-14 | $0.31 | $0.31 | 24,300 | — | — |
| 2022-10-13 | $0.30 | $0.30 | 94,700 | — | — |
| 2022-10-12 | $0.30 | $0.30 | 87,500 | — | — |
| 2022-10-11 | $0.30 | $0.30 | 72,800 | — | — |
| 2022-10-10 | $0.31 | $0.31 | 34,400 | — | — |
| 2022-10-07 | $0.31 | $0.31 | 233,100 | — | — |
| 2022-10-06 | $0.32 | $0.32 | 123,600 | — | — |
| 2022-10-05 | $0.34 | $0.34 | 76,300 | — | — |
| 2022-10-04 | $0.35 | $0.35 | 180,200 | — | — |
| 2022-10-03 | $0.33 | $0.33 | 119,600 | — | — |
| 2022-09-30 | $0.31 | $0.31 | 52,400 | — | — |
| 2022-09-29 | $0.31 | $0.31 | 83,400 | — | — |
| 2022-09-28 | $0.30 | $0.30 | 115,800 | — | — |
| 2022-09-27 | $0.30 | $0.30 | 63,600 | — | — |
| 2022-09-26 | $0.31 | $0.31 | 70,600 | — | — |
| 2022-09-23 | $0.30 | $0.30 | 92,800 | — | — |
| 2022-09-22 | $0.31 | $0.31 | 88,900 | — | — |
| 2022-09-21 | $0.31 | $0.31 | 185,100 | — | — |
| 2022-09-20 | $0.32 | $0.32 | 181,100 | — | — |
| 2022-09-19 | $0.35 | $0.35 | 27,700 | — | — |
| 2022-09-16 | $0.35 | $0.35 | 99,800 | — | — |
| 2022-09-15 | $0.36 | $0.36 | 70,000 | — | — |
| 2022-09-14 | $0.36 | $0.36 | 103,800 | — | — |
| 2022-09-13 | $0.39 | $0.39 | 66,800 | — | — |
| 2022-09-12 | $0.38 | $0.38 | 75,700 | — | — |
| 2022-09-09 | $0.38 | $0.38 | 185,800 | — | — |
| 2022-09-08 | $0.40 | $0.40 | 357,100 | — | — |
| 2022-09-07 | $0.39 | $0.39 | 191,700 | — | — |
| 2022-09-06 | $0.35 | $0.35 | 58,400 | — | — |
| 2022-09-02 | $0.36 | $0.36 | 46,200 | — | — |
| 2022-09-01 | $0.35 | $0.35 | 110,800 | — | — |
| 2022-08-31 | $0.35 | $0.35 | 222,800 | — | — |
| 2022-08-30 | $0.36 | $0.36 | 147,600 | — | — |
| 2022-08-29 | $0.37 | $0.37 | 94,000 | — | — |
| 2022-08-26 | $0.36 | $0.36 | 70,800 | — | — |
| 2022-08-25 | $0.41 | $0.40 | 396,000 | — | — |
| 2022-08-24 | $0.37 | $0.37 | 144,000 | — | — |
| 2022-08-23 | $0.38 | $0.38 | 54,900 | — | — |
| 2022-08-22 | $0.38 | $0.37 | 48,300 | — | — |
| 2022-08-19 | $0.39 | $0.39 | 35,500 | — | — |
| 2022-08-18 | $0.38 | $0.38 | 92,900 | — | — |
| 2022-08-17 | $0.39 | $0.39 | 119,000 | — | — |
| 2022-08-16 | $0.40 | $0.40 | 194,000 | — | — |
| 2022-08-15 | $0.42 | $0.42 | 153,100 | — | — |
| 2022-08-12 | $0.44 | $0.44 | 24,800 | — | — |
| 2022-08-11 | $0.43 | $0.43 | 238,200 | — | — |
| 2022-08-10 | $0.43 | $0.43 | 127,600 | — | — |
| 2022-08-09 | $0.45 | $0.45 | 43,700 | — | — |
| 2022-08-08 | $0.44 | $0.44 | 493,200 | — | — |
| 2022-08-05 | $0.47 | $0.47 | 76,800 | — | — |
| 2022-08-04 | $0.47 | $0.47 | 117,400 | — | — |
| 2022-08-03 | $0.44 | $0.44 | 96,900 | — | — |
| 2022-08-02 | $0.44 | $0.44 | 61,000 | — | — |
| 2022-08-01 | $0.44 | $0.44 | 59,100 | — | — |
| 2022-07-29 | $0.44 | $0.44 | 66,600 | — | — |
| 2022-07-28 | $0.44 | $0.44 | 68,600 | — | — |
| 2022-07-27 | $0.44 | $0.44 | 31,600 | — | — |
| 2022-07-26 | $0.43 | $0.43 | 69,100 | — | — |
| 2022-07-25 | $0.42 | $0.42 | 57,500 | — | — |
| 2022-07-22 | $0.44 | $0.44 | 82,300 | — | — |
| 2022-07-21 | $0.44 | $0.44 | 106,900 | — | — |
| 2022-07-20 | $0.42 | $0.42 | 130,600 | — | — |
| 2022-07-19 | $0.42 | $0.42 | 108,400 | — | — |
| 2022-07-18 | $0.44 | $0.44 | 216,200 | — | — |
| 2022-07-15 | $0.45 | $0.45 | 120,000 | — | — |
| 2022-07-14 | $0.43 | $0.43 | 195,500 | — | — |
| 2022-07-13 | $0.45 | $0.45 | 140,400 | — | — |
| 2022-07-12 | $0.46 | $0.46 | 505,500 | — | — |
| 2022-07-11 | $0.45 | $0.45 | 193,300 | — | — |
| 2022-07-08 | $0.46 | $0.46 | 174,500 | — | — |
| 2022-07-07 | $0.47 | $0.47 | 210,900 | — | — |
| 2022-07-06 | $0.44 | $0.44 | 159,200 | — | — |
| 2022-07-05 | $0.45 | $0.45 | 535,700 | — | — |
| 2022-07-01 | $0.44 | $0.44 | 687,300 | — | — |
| 2022-06-30 | $0.44 | $0.44 | 244,000 | — | — |
| 2022-06-29 | $0.47 | $0.47 | 175,300 | — | — |
| 2022-06-28 | $0.49 | $0.49 | 195,300 | — | — |
| 2022-06-27 | $0.49 | $0.49 | 177,300 | — | — |
| 2022-06-24 | $0.47 | $0.47 | 233,800 | — | — |
| 2022-06-23 | $0.47 | $0.47 | 140,800 | — | — |
| 2022-06-22 | $0.49 | $0.49 | 83,700 | — | — |
| 2022-06-21 | $0.48 | $0.48 | 170,800 | — | — |
| 2022-06-17 | $0.49 | $0.49 | 151,100 | — | — |
| 2022-06-16 | $0.50 | $0.50 | 581,100 | — | — |
| 2022-06-15 | $0.47 | $0.47 | 174,100 | — | — |
| 2022-06-14 | $0.48 | $0.48 | 181,400 | — | — |
| 2022-06-13 | $0.51 | $0.51 | 198,000 | — | — |
| 2022-06-10 | $0.54 | $0.54 | 461,600 | — | — |
| 2022-06-09 | $0.49 | $0.49 | 73,500 | — | — |
| 2022-06-08 | $0.52 | $0.52 | 81,900 | — | — |
| 2022-06-07 | $0.51 | $0.51 | 112,200 | — | — |
| 2022-06-06 | $0.52 | $0.52 | 23,800 | — | — |
| 2022-06-03 | $0.54 | $0.54 | 15,400 | — | — |
| 2022-06-02 | $0.55 | $0.55 | 63,900 | — | — |
| 2022-06-01 | $0.51 | $0.51 | 63,400 | — | — |
| 2022-05-31 | $0.51 | $0.51 | 67,400 | — | — |
| 2022-05-27 | $0.53 | $0.53 | 81,600 | — | — |
| 2022-05-26 | $0.51 | $0.51 | 91,200 | — | — |
| 2022-05-25 | $0.49 | $0.49 | 48,000 | — | — |
| 2022-05-24 | $0.50 | $0.50 | 203,000 | — | — |
| 2022-05-23 | $0.48 | $0.48 | 96,000 | — | — |
| 2022-05-20 | $0.47 | $0.47 | 369,500 | — | — |
| 2022-05-19 | $0.52 | $0.52 | 324,000 | — | — |
| 2022-05-18 | $0.50 | $0.50 | 179,000 | — | — |
| 2022-05-17 | $0.50 | $0.50 | 30,800 | — | — |
| 2022-05-16 | $0.50 | $0.50 | 138,000 | — | — |
| 2022-05-13 | $0.52 | $0.52 | 104,700 | — | — |
| 2022-05-12 | $0.49 | $0.49 | 288,700 | — | — |
| 2022-05-11 | $0.51 | $0.51 | 170,600 | — | — |
| 2022-05-10 | $0.54 | $0.54 | 206,300 | — | — |
| 2022-05-09 | $0.54 | $0.54 | 228,900 | — | — |
| 2022-05-06 | $0.60 | $0.60 | 217,800 | — | — |
| 2022-05-05 | $0.59 | $0.59 | 85,700 | — | — |
| 2022-05-04 | $0.61 | $0.61 | 117,000 | — | — |
| 2022-05-03 | $0.61 | $0.61 | 48,700 | — | — |
| 2022-05-02 | $0.58 | $0.58 | 199,100 | — | — |
| 2022-04-29 | $0.60 | $0.60 | 118,000 | — | — |
| 2022-04-28 | $0.58 | $0.58 | 130,500 | — | — |
| 2022-04-27 | $0.60 | $0.60 | 172,900 | — | — |
| 2022-04-26 | $0.58 | $0.58 | 336,600 | — | — |
| 2022-04-25 | $0.58 | $0.58 | 363,100 | — | — |
| 2022-04-22 | $0.63 | $0.63 | 161,100 | — | — |
| 2022-04-21 | $0.65 | $0.65 | 207,700 | — | — |
| 2022-04-20 | $0.66 | $0.66 | 205,500 | — | — |
| 2022-04-19 | $0.69 | $0.69 | 374,300 | — | — |
| 2022-04-18 | $0.68 | $0.68 | 1,020,000 | — | — |
| 2022-04-14 | $0.63 | $0.63 | 324,400 | — | — |
| 2022-04-13 | $0.64 | $0.64 | 321,200 | — | — |
| 2022-04-12 | $0.61 | $0.61 | 320,100 | — | — |
| 2022-04-11 | $0.61 | $0.61 | 445,800 | — | — |
| 2022-04-08 | $0.64 | $0.64 | 228,200 | — | — |
| 2022-04-07 | $0.63 | $0.63 | 1,272,000 | — | — |
| 2022-04-06 | $0.63 | $0.63 | 243,400 | — | — |
| 2022-04-05 | $0.65 | $0.65 | 354,700 | — | — |
| 2022-04-04 | $0.66 | $0.66 | 346,000 | — | — |
| 2022-04-01 | $0.64 | $0.64 | 590,300 | — | — |
| 2022-03-31 | $0.65 | $0.65 | 742,800 | — | — |
| 2022-03-30 | $0.69 | $0.69 | 503,000 | — | — |
| 2022-03-29 | $0.69 | $0.69 | 1,411,500 | — | — |
| 2022-03-28 | $0.71 | $0.71 | 1,018,900 | — | — |
| 2022-03-25 | $0.75 | $0.75 | 510,000 | — | — |
| 2022-03-24 | $0.81 | $0.81 | 1,668,600 | — | — |
| 2022-03-23 | $0.72 | $0.72 | 729,700 | — | — |
| 2022-03-22 | $0.72 | $0.72 | 1,550,600 | — | — |
| 2022-03-21 | $0.73 | $0.73 | 1,447,800 | — | — |
| 2022-03-18 | $0.75 | $0.75 | 2,500,200 | — | — |
| 2022-03-17 | $0.82 | $0.82 | 2,037,600 | — | — |
| 2022-03-16 | $0.85 | $0.85 | 3,431,200 | — | — |
| 2022-03-15 | $0.84 | $0.84 | 7,029,100 | — | — |
| 2022-03-14 | $0.86 | $0.86 | 8,900,500 | — | — |
| 2022-03-11 | $0.86 | $0.86 | 87,126,400 | — | — |
| 2022-03-10 | $0.79 | $0.79 | 4,401,500 | — | — |
| 2022-03-09 | $0.69 | $0.69 | 399,900 | — | — |
| 2022-03-08 | $0.75 | $0.75 | 2,490,400 | — | — |
| 2022-03-07 | $0.73 | $0.73 | 196,400 | — | — |
| 2022-03-04 | $0.67 | $0.67 | 123,400 | — | — |
| 2022-03-03 | $0.68 | $0.68 | 91,200 | — | — |
| 2022-03-02 | $0.64 | $0.64 | 20,000 | — | — |
| 2022-03-01 | $0.63 | $0.63 | 72,300 | — | — |
| 2022-02-28 | $0.62 | $0.62 | 332,500 | — | — |
| 2022-02-25 | $0.63 | $0.63 | 76,600 | — | — |
| 2022-02-24 | $0.64 | $0.64 | 329,800 | — | — |
| 2022-02-23 | $0.62 | $0.62 | 91,800 | — | — |
| 2022-02-22 | $0.65 | $0.65 | 23,900 | — | — |
| 2022-02-18 | $0.64 | $0.64 | 150,000 | — | — |
| 2022-02-17 | $0.66 | $0.66 | 86,600 | — | — |
| 2022-02-16 | $0.65 | $0.65 | 139,300 | — | — |
| 2022-02-15 | $0.65 | $0.65 | 130,400 | — | — |
| 2022-02-14 | $0.63 | $0.63 | 210,000 | — | — |
| 2022-02-11 | $0.69 | $0.69 | 235,600 | — | — |
| 2022-02-10 | $0.70 | $0.70 | 22,800 | — | — |
| 2022-02-09 | $0.68 | $0.68 | 74,800 | — | — |
| 2022-02-08 | $0.69 | $0.69 | 22,700 | — | — |
| 2022-02-07 | $0.67 | $0.67 | 51,400 | — | — |
| 2022-02-04 | $0.67 | $0.67 | 47,400 | — | — |
| 2022-02-03 | $0.67 | $0.67 | 46,900 | — | — |
| 2022-02-02 | $0.68 | $0.68 | 26,000 | — | — |
| 2022-02-01 | $0.69 | $0.69 | 30,400 | — | — |
| 2022-01-31 | $0.68 | $0.68 | 74,600 | — | — |
| 2022-01-28 | $0.64 | $0.64 | 69,500 | — | — |
| 2022-01-27 | $0.64 | $0.64 | 61,100 | — | — |
| 2022-01-26 | $0.66 | $0.66 | 90,000 | — | — |
| 2022-01-25 | $0.66 | $0.66 | 46,200 | — | — |
| 2022-01-24 | $0.62 | $0.62 | 482,200 | — | — |
| 2022-01-21 | $0.67 | $0.67 | 1,070,300 | — | — |
| 2022-01-20 | $0.69 | $0.69 | 2,195,800 | — | — |
| 2022-01-19 | $0.74 | $0.74 | 197,700 | — | — |
| 2022-01-18 | $0.69 | $0.69 | 79,200 | — | — |
| 2022-01-14 | $0.70 | $0.70 | 28,300 | — | — |
| 2022-01-13 | $0.70 | $0.70 | 53,600 | — | — |
| 2022-01-12 | $0.70 | $0.70 | 69,300 | — | — |
| 2022-01-11 | $0.70 | $0.70 | 44,000 | — | — |
| 2022-01-10 | $0.69 | $0.69 | 133,800 | — | — |
| 2022-01-07 | $0.67 | $0.67 | 82,500 | — | — |
| 2022-01-06 | $0.67 | $0.67 | 107,400 | — | — |
| 2022-01-05 | $0.69 | $0.69 | 82,000 | — | — |
| 2022-01-04 | $0.69 | $0.69 | 96,000 | — | — |
| 2022-01-03 | $0.71 | $0.71 | 42,600 | — | — |