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
- 1993-09-01 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 | $1.58 | $1.92 | 42,000 | — | — |
| 2022-12-29 | $1.52 | $1.85 | 21,700 | — | — |
| 2022-12-28 | $1.52 | $1.85 | 29,600 | — | — |
| 2022-12-27 | $1.48 | $1.80 | 140,200 | — | — |
| 2022-12-23 | $1.40 | $1.71 | 30,200 | — | — |
| 2022-12-22 | $1.41 | $1.72 | 91,400 | — | — |
| 2022-12-21 | $1.47 | $1.79 | 15,000 | — | — |
| 2022-12-20 | $1.38 | $1.68 | 35,500 | — | — |
| 2022-12-19 | $1.45 | $1.77 | 94,200 | — | — |
| 2022-12-16 | $1.59 | $1.94 | 69,900 | — | — |
| 2022-12-15 | $1.59 | $1.94 | 49,600 | — | — |
| 2022-12-14 | $1.58 | $1.92 | 61,700 | — | — |
| 2022-12-13 | $1.59 | $1.94 | 56,700 | — | — |
| 2022-12-12 | $1.57 | $1.91 | 71,000 | — | — |
| 2022-12-09 | $1.60 | $1.95 | 30,600 | — | — |
| 2022-12-08 | $1.59 | $1.94 | 81,000 | — | — |
| 2022-12-07 | $1.61 | $1.96 | 31,500 | — | — |
| 2022-12-06 | $1.63 | $1.99 | 41,200 | — | — |
| 2022-12-05 | $1.63 | $1.99 | 43,800 | — | — |
| 2022-12-02 | $1.70 | $2.07 | 27,600 | — | — |
| 2022-12-01 | $1.73 | $2.11 | 47,400 | — | — |
| 2022-11-30 | $1.79 | $2.18 | 61,900 | — | — |
| 2022-11-29 | $1.69 | $2.06 | 43,500 | — | — |
| 2022-11-28 | $1.64 | $2.00 | 108,300 | — | — |
| 2022-11-25 | $1.62 | $1.97 | 29,000 | — | — |
| 2022-11-23 | $1.62 | $1.97 | 64,800 | — | — |
| 2022-11-22 | $1.53 | $1.86 | 100,300 | — | — |
| 2022-11-21 | $1.49 | $1.82 | 71,000 | — | — |
| 2022-11-18 | $1.55 | $1.89 | 54,700 | — | — |
| 2022-11-17 | $1.53 | $1.86 | 108,400 | — | — |
| 2022-11-16 | $1.51 | $1.84 | 37,000 | — | — |
| 2022-11-15 | $1.50 | $1.83 | 55,900 | — | — |
| 2022-11-14 | $1.47 | $1.79 | 67,600 | — | — |
| 2022-11-11 | $1.52 | $1.85 | 51,000 | — | — |
| 2022-11-10 | $1.54 | $1.88 | 188,300 | — | — |
| 2022-11-09 | $1.55 | $1.89 | 138,300 | — | — |
| 2022-11-08 | $1.52 | $1.85 | 188,600 | — | — |
| 2022-11-07 | $1.35 | $1.64 | 178,300 | — | — |
| 2022-11-04 | $1.32 | $1.61 | 395,800 | — | — |
| 2022-11-03 | $1.72 | $2.10 | 554,000 | — | — |
| 2022-11-02 | $1.97 | $2.40 | 384,600 | — | — |
| 2022-11-01 | $2.16 | $2.63 | 343,100 | — | — |
| 2022-10-31 | $1.96 | $2.39 | 129,000 | — | — |
| 2022-10-28 | $1.89 | $2.30 | 82,500 | — | — |
| 2022-10-27 | $1.85 | $2.25 | 192,800 | — | — |
| 2022-10-26 | $1.80 | $2.19 | 107,900 | — | — |
| 2022-10-25 | $1.67 | $2.03 | 104,500 | — | — |
| 2022-10-24 | $1.68 | $2.05 | 204,900 | — | — |
| 2022-10-21 | $1.77 | $2.16 | 62,400 | — | — |
| 2022-10-20 | $1.77 | $2.16 | 174,100 | — | — |
| 2022-10-19 | $1.69 | $2.06 | 101,500 | — | — |
| 2022-10-18 | $1.59 | $1.94 | 97,100 | — | — |
| 2022-10-17 | $1.56 | $1.90 | 39,100 | — | — |
| 2022-10-14 | $1.56 | $1.90 | 30,300 | — | — |
| 2022-10-13 | $1.57 | $1.91 | 50,100 | — | — |
| 2022-10-12 | $1.52 | $1.85 | 26,500 | — | — |
| 2022-10-11 | $1.51 | $1.84 | 35,700 | — | — |
| 2022-10-10 | $1.53 | $1.86 | 72,700 | — | — |
| 2022-10-07 | $1.49 | $1.82 | 38,300 | — | — |
| 2022-10-06 | $1.49 | $1.82 | 37,800 | — | — |
| 2022-10-05 | $1.46 | $1.78 | 51,400 | — | — |
| 2022-10-04 | $1.48 | $1.80 | 106,600 | — | — |
| 2022-10-03 | $1.44 | $1.75 | 33,800 | — | — |
| 2022-09-30 | $1.40 | $1.71 | 65,800 | — | — |
| 2022-09-29 | $1.39 | $1.69 | 79,100 | — | — |
| 2022-09-28 | $1.43 | $1.74 | 88,000 | — | — |
| 2022-09-27 | $1.38 | $1.68 | 104,700 | — | — |
| 2022-09-26 | $1.35 | $1.64 | 102,500 | — | — |
| 2022-09-23 | $1.30 | $1.58 | 234,300 | — | — |
| 2022-09-22 | $1.16 | $1.41 | 20,400 | — | — |
| 2022-09-21 | $1.23 | $1.50 | 65,400 | — | — |
| 2022-09-20 | $1.23 | $1.50 | 33,500 | — | — |
| 2022-09-19 | $1.20 | $1.46 | 25,700 | — | — |
| 2022-09-16 | $1.14 | $1.39 | 64,700 | — | — |
| 2022-09-15 | $1.20 | $1.46 | 18,600 | — | — |
| 2022-09-14 | $1.16 | $1.41 | 27,400 | — | — |
| 2022-09-13 | $1.23 | $1.50 | 15,300 | — | — |
| 2022-09-12 | $1.21 | $1.47 | 30,000 | — | — |
| 2022-09-09 | $1.20 | $1.46 | 97,500 | — | — |
| 2022-09-08 | $1.23 | $1.50 | 19,100 | — | — |
| 2022-09-07 | $1.28 | $1.56 | 28,400 | — | — |
| 2022-09-06 | $1.24 | $1.51 | 20,900 | — | — |
| 2022-09-02 | $1.19 | $1.45 | 26,000 | — | — |
| 2022-09-01 | $1.24 | $1.51 | 92,900 | — | — |
| 2022-08-31 | $1.19 | $1.45 | 32,100 | — | — |
| 2022-08-30 | $1.22 | $1.49 | 32,800 | — | — |
| 2022-08-29 | $1.26 | $1.54 | 103,000 | — | — |
| 2022-08-26 | $1.29 | $1.57 | 38,500 | — | — |
| 2022-08-25 | $1.32 | $1.61 | 29,900 | — | — |
| 2022-08-24 | $1.34 | $1.63 | 47,900 | — | — |
| 2022-08-23 | $1.31 | $1.60 | 88,100 | — | — |
| 2022-08-22 | $1.28 | $1.56 | 87,500 | — | — |
| 2022-08-19 | $1.35 | $1.64 | 22,600 | — | — |
| 2022-08-18 | $1.36 | $1.66 | 27,300 | — | — |
| 2022-08-17 | $1.37 | $1.67 | 16,000 | — | — |
| 2022-08-16 | $1.39 | $1.69 | 45,300 | — | — |
| 2022-08-15 | $1.41 | $1.72 | 39,300 | — | — |
| 2022-08-12 | $1.38 | $1.68 | 28,900 | — | — |
| 2022-08-11 | $1.38 | $1.68 | 82,800 | — | — |
| 2022-08-10 | $1.34 | $1.63 | 51,300 | — | — |
| 2022-08-09 | $1.36 | $1.66 | 83,600 | — | — |
| 2022-08-08 | $1.38 | $1.68 | 48,000 | — | — |
| 2022-08-05 | $1.40 | $1.71 | 45,500 | — | — |
| 2022-08-04 | $1.38 | $1.68 | 41,400 | — | — |
| 2022-08-03 | $1.35 | $1.64 | 41,100 | — | — |
| 2022-08-02 | $1.32 | $1.61 | 48,800 | — | — |
| 2022-08-01 | $1.35 | $1.64 | 65,800 | — | — |
| 2022-07-29 | $1.35 | $1.64 | 88,300 | — | — |
| 2022-07-28 | $1.32 | $1.61 | 142,900 | — | — |
| 2022-07-27 | $1.26 | $1.54 | 93,600 | — | — |
| 2022-07-26 | $1.33 | $1.62 | 44,900 | — | — |
| 2022-07-25 | $1.33 | $1.62 | 99,900 | — | — |
| 2022-07-22 | $1.30 | $1.58 | 378,500 | — | — |
| 2022-07-21 | $1.40 | $1.71 | 160,700 | — | — |
| 2022-07-20 | $1.38 | $1.68 | 145,400 | — | — |
| 2022-07-19 | $1.34 | $1.63 | 150,400 | — | — |
| 2022-07-18 | $1.34 | $1.63 | 132,000 | — | — |
| 2022-07-15 | $1.29 | $1.57 | 132,000 | — | — |
| 2022-07-14 | $1.26 | $1.54 | 139,400 | — | — |
| 2022-07-13 | $1.25 | $1.52 | 164,700 | — | — |
| 2022-07-12 | $1.23 | $1.50 | 126,900 | — | — |
| 2022-07-11 | $1.21 | $1.47 | 163,600 | — | — |
| 2022-07-08 | $1.19 | $1.45 | 137,300 | — | — |
| 2022-07-07 | $1.17 | $1.43 | 156,200 | — | — |
| 2022-07-06 | $1.11 | $1.35 | 111,800 | — | — |
| 2022-07-05 | $1.11 | $1.35 | 19,400 | — | — |
| 2022-07-01 | $1.11 | $1.35 | 159,700 | — | — |
| 2022-06-30 | $1.09 | $1.33 | 81,000 | — | — |
| 2022-06-29 | $1.07 | $1.30 | 126,300 | — | — |
| 2022-06-28 | $1.06 | $1.29 | 247,100 | — | — |
| 2022-06-27 | $1.09 | $1.33 | 181,100 | — | — |
| 2022-06-24 | $1.06 | $1.29 | 136,400 | — | — |
| 2022-06-23 | $0.98 | $1.19 | 219,400 | — | — |
| 2022-06-22 | $1.08 | $1.32 | 188,000 | — | — |
| 2022-06-21 | $1.07 | $1.30 | 163,100 | — | — |
| 2022-06-17 | $1.02 | $1.24 | 125,300 | — | — |
| 2022-06-16 | $1.00 | $1.22 | 175,600 | — | — |
| 2022-06-15 | $1.04 | $1.27 | 232,000 | — | — |
| 2022-06-14 | $0.96 | $1.17 | 193,600 | — | — |
| 2022-06-13 | $0.93 | $1.13 | 172,700 | — | — |
| 2022-06-10 | $0.98 | $1.19 | 180,600 | — | — |
| 2022-06-09 | $0.99 | $1.21 | 108,900 | — | — |
| 2022-06-08 | $0.95 | $1.16 | 96,500 | — | — |
| 2022-06-07 | $0.94 | $1.15 | 95,800 | — | — |
| 2022-06-06 | $0.94 | $1.15 | 41,400 | — | — |
| 2022-06-03 | $0.95 | $1.16 | 50,200 | — | — |
| 2022-06-02 | $0.93 | $1.13 | 127,800 | — | — |
| 2022-06-01 | $0.90 | $1.10 | 10,000 | — | — |
| 2022-05-31 | $0.90 | $1.10 | 71,000 | — | — |
| 2022-05-27 | $0.89 | $1.08 | 63,700 | — | — |
| 2022-05-26 | $0.89 | $1.08 | 124,400 | — | — |
| 2022-05-25 | $0.87 | $1.06 | 62,900 | — | — |
| 2022-05-24 | $0.86 | $1.05 | 33,300 | — | — |
| 2022-05-23 | $0.87 | $1.06 | 67,500 | — | — |
| 2022-05-20 | $0.88 | $1.07 | 33,700 | — | — |
| 2022-05-19 | $0.89 | $1.08 | 81,100 | — | — |
| 2022-05-18 | $0.88 | $1.07 | 76,500 | — | — |
| 2022-05-17 | $0.90 | $1.10 | 190,300 | — | — |
| 2022-05-16 | $0.86 | $1.05 | 130,400 | — | — |
| 2022-05-13 | $0.87 | $1.06 | 370,000 | — | — |
| 2022-05-12 | $0.86 | $1.05 | 120,100 | — | — |
| 2022-05-11 | $0.84 | $1.02 | 359,900 | — | — |
| 2022-05-10 | $0.92 | $1.12 | 524,900 | — | — |
| 2022-05-09 | $0.93 | $1.13 | 84,100 | — | — |
| 2022-05-06 | $1.00 | $1.22 | 62,800 | — | — |
| 2022-05-05 | $1.03 | $1.25 | 25,300 | — | — |
| 2022-05-04 | $1.02 | $1.24 | 8,100 | — | — |
| 2022-05-03 | $1.00 | $1.22 | 68,600 | — | — |
| 2022-05-02 | $1.00 | $1.22 | 89,700 | — | — |
| 2022-04-29 | $1.00 | $1.22 | 65,400 | — | — |
| 2022-04-28 | $1.02 | $1.24 | 39,800 | — | — |
| 2022-04-27 | $1.01 | $1.23 | 84,700 | — | — |
| 2022-04-26 | $0.98 | $1.19 | 78,300 | — | — |
| 2022-04-25 | $1.02 | $1.24 | 63,700 | — | — |
| 2022-04-22 | $1.02 | $1.24 | 48,300 | — | — |
| 2022-04-21 | $1.06 | $1.29 | 26,200 | — | — |
| 2022-04-20 | $1.06 | $1.29 | 35,900 | — | — |
| 2022-04-19 | $1.06 | $1.29 | 41,700 | — | — |
| 2022-04-18 | $1.05 | $1.28 | 41,500 | — | — |
| 2022-04-14 | $1.07 | $1.30 | 39,300 | — | — |
| 2022-04-13 | $1.06 | $1.29 | 255,700 | — | — |
| 2022-04-12 | $1.10 | $1.34 | 186,000 | — | — |
| 2022-04-11 | $1.12 | $1.36 | 109,000 | — | — |
| 2022-04-08 | $1.13 | $1.38 | 615,100 | — | — |
| 2022-04-07 | $1.12 | $1.36 | 725,000 | — | — |
| 2022-04-06 | $1.12 | $1.36 | 475,900 | — | — |
| 2022-04-05 | $1.10 | $1.34 | 458,700 | — | — |
| 2022-04-04 | $1.07 | $1.30 | 70,200 | — | — |
| 2022-04-01 | $1.04 | $1.27 | 64,900 | — | — |
| 2022-03-31 | $1.07 | $1.30 | 58,900 | — | — |
| 2022-03-30 | $1.09 | $1.33 | 34,700 | — | — |
| 2022-03-29 | $1.10 | $1.34 | 134,800 | — | — |
| 2022-03-28 | $1.09 | $1.33 | 196,800 | — | — |
| 2022-03-25 | $1.13 | $1.38 | 1,492,900 | — | — |
| 2022-03-24 | $1.06 | $1.29 | 511,700 | — | — |
| 2022-03-23 | $1.05 | $1.28 | 370,400 | — | — |
| 2022-03-22 | $1.13 | $1.38 | 478,700 | — | — |
| 2022-03-21 | $1.06 | $1.29 | 319,700 | — | — |
| 2022-03-18 | $1.09 | $1.33 | 815,100 | — | — |
| 2022-03-17 | $1.09 | $1.33 | 205,900 | — | — |
| 2022-03-16 | $1.06 | $1.29 | 822,200 | — | — |
| 2022-03-15 | $1.05 | $1.28 | 449,100 | — | — |
| 2022-03-14 | $1.05 | $1.28 | 817,300 | — | — |
| 2022-03-11 | $1.04 | $1.27 | 545,700 | — | — |
| 2022-03-10 | $1.06 | $1.29 | 540,500 | — | — |
| 2022-03-09 | $1.02 | $1.24 | 54,100 | — | — |
| 2022-03-08 | $1.00 | $1.22 | 34,200 | — | — |
| 2022-03-07 | $0.99 | $1.21 | 84,100 | — | — |
| 2022-03-04 | $1.03 | $1.25 | 102,300 | — | — |
| 2022-03-03 | $1.04 | $1.27 | 28,700 | — | — |
| 2022-03-02 | $1.06 | $1.29 | 58,800 | — | — |
| 2022-03-01 | $1.04 | $1.27 | 57,300 | — | — |
| 2022-02-28 | $1.08 | $1.32 | 56,000 | — | — |
| 2022-02-25 | $1.03 | $1.25 | 26,100 | — | — |
| 2022-02-24 | $1.02 | $1.24 | 98,200 | — | — |
| 2022-02-23 | $1.04 | $1.27 | 24,500 | — | — |
| 2022-02-22 | $1.04 | $1.27 | 55,400 | — | — |
| 2022-02-18 | $1.08 | $1.32 | 20,300 | — | — |
| 2022-02-17 | $1.06 | $1.29 | 21,100 | — | — |
| 2022-02-16 | $1.11 | $1.35 | 37,400 | — | — |
| 2022-02-15 | $1.09 | $1.33 | 123,800 | — | — |
| 2022-02-14 | $1.09 | $1.33 | 93,400 | — | — |
| 2022-02-11 | $1.16 | $1.41 | 141,800 | — | — |
| 2022-02-10 | $1.12 | $1.36 | 182,200 | — | — |
| 2022-02-09 | $1.08 | $1.32 | 166,700 | — | — |
| 2022-02-08 | $1.03 | $1.25 | 35,000 | — | — |
| 2022-02-07 | $1.05 | $1.28 | 83,700 | — | — |
| 2022-02-04 | $0.97 | $1.18 | 158,300 | — | — |
| 2022-02-03 | $0.92 | $1.12 | 74,100 | — | — |
| 2022-02-02 | $0.97 | $1.18 | 52,400 | — | — |
| 2022-02-01 | $0.96 | $1.17 | 135,000 | — | — |
| 2022-01-31 | $0.92 | $1.12 | 21,300 | — | — |
| 2022-01-28 | $0.92 | $1.12 | 32,600 | — | — |
| 2022-01-27 | $0.95 | $1.16 | 62,700 | — | — |
| 2022-01-26 | $0.94 | $1.15 | 110,200 | — | — |
| 2022-01-25 | $0.94 | $1.15 | 105,700 | — | — |
| 2022-01-24 | $0.93 | $1.13 | 216,600 | — | — |
| 2022-01-21 | $0.98 | $1.19 | 94,300 | — | — |
| 2022-01-20 | $1.01 | $1.23 | 52,300 | — | — |
| 2022-01-19 | $1.01 | $1.23 | 101,700 | — | — |
| 2022-01-18 | $1.03 | $1.25 | 71,500 | — | — |
| 2022-01-14 | $1.02 | $1.24 | 43,600 | — | — |
| 2022-01-13 | $1.05 | $1.28 | 44,900 | — | — |
| 2022-01-12 | $1.03 | $1.25 | 36,600 | — | — |
| 2022-01-11 | $1.02 | $1.24 | 53,300 | — | — |
| 2022-01-10 | $1.01 | $1.23 | 49,100 | — | — |
| 2022-01-07 | $1.03 | $1.25 | 73,200 | — | — |
| 2022-01-06 | $1.03 | $1.25 | 138,100 | — | — |
| 2022-01-05 | $1.06 | $1.29 | 596,500 | — | — |
| 2022-01-04 | $1.06 | $1.29 | 30,200 | — | — |
| 2022-01-03 | $1.06 | $1.29 | 62,200 | — | — |