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
- 2021-07-16 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 | $0.73 | $0.73 | 15,200 | — | — |
| 2022-12-29 | $0.73 | $0.73 | 11,400 | — | — |
| 2022-12-28 | $0.74 | $0.74 | 38,000 | — | — |
| 2022-12-27 | $0.77 | $0.77 | 0 | — | — |
| 2022-12-23 | $0.77 | $0.77 | 34,200 | — | — |
| 2022-12-22 | $0.75 | $0.75 | 79,800 | — | — |
| 2022-12-21 | $0.76 | $0.76 | 76,000 | — | — |
| 2022-12-20 | $0.78 | $0.78 | 26,600 | — | — |
| 2022-12-19 | $0.79 | $0.79 | 19,000 | — | — |
| 2022-12-16 | $0.80 | $0.80 | 15,200 | — | — |
| 2022-12-15 | $0.82 | $0.82 | 41,800 | — | — |
| 2022-12-14 | $0.80 | $0.80 | 45,600 | — | — |
| 2022-12-13 | $0.81 | $0.81 | 26,600 | — | — |
| 2022-12-12 | $0.80 | $0.80 | 53,200 | — | — |
| 2022-12-09 | $0.81 | $0.81 | 7,600 | — | — |
| 2022-12-08 | $0.76 | $0.76 | 60,800 | — | — |
| 2022-12-07 | $0.77 | $0.77 | 7,600 | — | — |
| 2022-12-06 | $0.79 | $0.79 | 19,000 | — | — |
| 2022-12-05 | $0.79 | $0.79 | 19,000 | — | — |
| 2022-12-02 | $0.77 | $0.77 | 57,000 | — | — |
| 2022-12-01 | $0.77 | $0.77 | 323,000 | — | — |
| 2022-11-30 | $0.82 | $0.82 | 254,600 | — | — |
| 2022-11-29 | $0.74 | $0.74 | 0 | — | — |
| 2022-11-28 | $0.74 | $0.74 | 19,000 | — | — |
| 2022-11-25 | $0.77 | $0.77 | 0 | — | — |
| 2022-11-23 | $0.77 | $0.77 | 3,800 | — | — |
| 2022-11-22 | $0.77 | $0.77 | 144,400 | — | — |
| 2022-11-21 | $0.78 | $0.78 | 30,400 | — | — |
| 2022-11-18 | $0.75 | $0.75 | 22,800 | — | — |
| 2022-11-17 | $0.77 | $0.77 | 19,000 | — | — |
| 2022-11-16 | $0.78 | $0.78 | 174,800 | — | — |
| 2022-11-15 | $0.80 | $0.80 | 148,200 | — | — |
| 2022-11-14 | $0.78 | $0.78 | 144,400 | — | — |
| 2022-11-11 | $0.78 | $0.78 | 364,800 | — | — |
| 2022-11-10 | $0.70 | $0.70 | 30,400 | — | — |
| 2022-11-09 | $0.70 | $0.70 | 0 | — | — |
| 2022-11-08 | $0.70 | $0.70 | 0 | — | — |
| 2022-11-07 | $0.70 | $0.70 | 72,200 | — | — |
| 2022-11-04 | $0.70 | $0.70 | 45,600 | — | — |
| 2022-11-03 | $0.67 | $0.67 | 11,400 | — | — |
| 2022-11-02 | $0.67 | $0.67 | 11,400 | — | — |
| 2022-11-01 | $0.67 | $0.67 | 7,600 | — | — |
| 2022-10-31 | $0.72 | $0.72 | 0 | — | — |
| 2022-10-28 | $0.72 | $0.72 | 0 | — | — |
| 2022-10-27 | $0.72 | $0.72 | 0 | — | — |
| 2022-10-26 | $0.72 | $0.72 | 0 | — | — |
| 2022-10-25 | $0.72 | $0.72 | 0 | — | — |
| 2022-10-24 | $0.72 | $0.72 | 0 | — | — |
| 2022-10-21 | $0.72 | $0.72 | 57,000 | — | — |
| 2022-10-20 | $0.76 | $0.76 | 0 | — | — |
| 2022-10-19 | $0.76 | $0.76 | 0 | — | — |
| 2022-10-18 | $0.76 | $0.76 | 0 | — | — |
| 2022-10-17 | $0.76 | $0.76 | 11,400 | — | — |
| 2022-10-14 | $0.76 | $0.76 | 3,800 | — | — |
| 2022-10-13 | $0.76 | $0.76 | 3,800 | — | — |
| 2022-10-12 | $0.76 | $0.76 | 15,200 | — | — |
| 2022-10-11 | $0.83 | $0.83 | 0 | — | — |
| 2022-10-10 | $0.83 | $0.83 | 0 | — | — |
| 2022-10-07 | $0.83 | $0.83 | 0 | — | — |
| 2022-10-06 | $0.83 | $0.83 | 0 | — | — |
| 2022-10-05 | $0.83 | $0.83 | 0 | — | — |
| 2022-10-04 | $0.83 | $0.83 | 15,200 | — | — |
| 2022-10-03 | $0.84 | $0.84 | 11,400 | — | — |
| 2022-09-30 | $0.84 | $0.84 | 11,400 | — | — |
| 2022-09-29 | $0.83 | $0.83 | 19,000 | — | — |
| 2022-09-28 | $0.86 | $0.86 | 19,000 | — | — |
| 2022-09-27 | $0.86 | $0.86 | 0 | — | — |
| 2022-09-26 | $0.86 | $0.86 | 15,200 | — | — |
| 2022-09-23 | $0.76 | $0.76 | 60,800 | — | — |
| 2022-09-22 | $0.80 | $0.80 | 30,400 | — | — |
| 2022-09-21 | $0.85 | $0.85 | 11,400 | — | — |
| 2022-09-20 | $0.89 | $0.89 | 34,200 | — | — |
| 2022-09-19 | $0.87 | $0.87 | 68,400 | — | — |
| 2022-09-16 | $0.87 | $0.87 | 11,400 | — | — |
| 2022-09-15 | $0.89 | $0.89 | 7,600 | — | — |
| 2022-09-14 | $0.87 | $0.87 | 0 | — | — |
| 2022-09-13 | $0.87 | $0.87 | 49,400 | — | — |
| 2022-09-12 | $0.89 | $0.89 | 57,000 | — | — |
| 2022-09-09 | $0.89 | $0.89 | 49,400 | — | — |
| 2022-09-08 | $0.89 | $0.89 | 60,800 | — | — |
| 2022-09-07 | $0.85 | $0.85 | 0 | — | — |
| 2022-09-06 | $0.85 | $0.85 | 254,600 | — | — |
| 2022-09-02 | $0.78 | $0.78 | 30,400 | — | — |
| 2022-09-01 | $0.78 | $0.78 | 53,200 | — | — |
| 2022-08-31 | $0.81 | $0.81 | 551,000 | — | — |
| 2022-08-30 | $0.71 | $0.71 | 38,000 | — | — |
| 2022-08-29 | $0.74 | $0.74 | 98,800 | — | — |
| 2022-08-26 | $0.77 | $0.77 | 34,200 | — | — |
| 2022-08-25 | $0.78 | $0.78 | 106,400 | — | — |
| 2022-08-24 | $0.81 | $0.81 | 22,800 | — | — |
| 2022-08-23 | $0.84 | $0.84 | 11,400 | — | — |
| 2022-08-22 | $0.84 | $0.84 | 91,200 | — | — |
| 2022-08-19 | $0.85 | $0.85 | 30,400 | — | — |
| 2022-08-18 | $0.84 | $0.84 | 19,000 | — | — |
| 2022-08-17 | $0.81 | $0.81 | 19,000 | — | — |
| 2022-08-16 | $0.81 | $0.81 | 60,800 | — | — |
| 2022-08-15 | $0.83 | $0.83 | 38,000 | — | — |
| 2022-08-12 | $0.83 | $0.83 | 26,600 | — | — |
| 2022-08-11 | $0.84 | $0.84 | 91,200 | — | — |
| 2022-08-10 | $0.86 | $0.86 | 57,000 | — | — |
| 2022-08-09 | $0.85 | $0.85 | 22,800 | — | — |
| 2022-08-08 | $0.86 | $0.86 | 68,400 | — | — |
| 2022-08-05 | $0.87 | $0.87 | 34,200 | — | — |
| 2022-08-04 | $0.89 | $0.89 | 53,200 | — | — |
| 2022-08-03 | $0.86 | $0.86 | 26,600 | — | — |
| 2022-08-02 | $0.86 | $0.86 | 26,600 | — | — |
| 2022-08-01 | $0.84 | $0.84 | 15,200 | — | — |
| 2022-07-29 | $0.84 | $0.84 | 129,200 | — | — |
| 2022-07-28 | $0.77 | $0.77 | 60,800 | — | — |
| 2022-07-27 | $0.82 | $0.82 | 57,000 | — | — |
| 2022-07-26 | $0.85 | $0.85 | 22,800 | — | — |
| 2022-07-25 | $0.83 | $0.83 | 125,400 | — | — |
| 2022-07-22 | $0.91 | $0.91 | 45,600 | — | — |
| 2022-07-21 | $0.94 | $0.94 | 148,200 | — | — |
| 2022-07-20 | $0.95 | $0.95 | 201,400 | — | — |
| 2022-07-19 | $1.02 | $1.02 | 60,800 | — | — |
| 2022-07-18 | $1.04 | $1.04 | 277,400 | — | — |
| 2022-07-15 | $0.98 | $0.98 | 87,400 | — | — |
| 2022-07-14 | $1.04 | $1.04 | 1,033,600 | — | — |
| 2022-07-13 | $0.99 | $0.99 | 178,600 | — | — |
| 2022-07-12 | $1.02 | $1.02 | 410,400 | — | — |
| 2022-07-11 | $1.07 | $1.07 | 1,292,000 | — | — |
| 2022-07-08 | $1.00 | $1.00 | 437,000 | — | — |
| 2022-07-07 | $1.01 | $1.01 | 193,800 | — | — |
| 2022-07-06 | $1.00 | $1.00 | 79,800 | — | — |
| 2022-07-05 | $1.01 | $1.01 | 581,400 | — | — |
| 2022-07-01 | $0.94 | $0.94 | 83,600 | — | — |
| 2022-06-30 | $0.91 | $0.91 | 159,600 | — | — |
| 2022-06-29 | $0.83 | $0.83 | 216,600 | — | — |
| 2022-06-28 | $0.76 | $0.76 | 45,600 | — | — |
| 2022-06-27 | $0.76 | $0.76 | 220,400 | — | — |
| 2022-06-24 | $0.82 | $0.82 | 486,400 | — | — |
| 2022-06-23 | $0.89 | $0.89 | 300,200 | — | — |
| 2022-06-22 | $0.86 | $0.86 | 1,041,200 | — | — |
| 2022-06-21 | $1.10 | $1.10 | 95,000 | — | — |
| 2022-06-17 | $1.12 | $1.12 | 710,600 | — | — |
| 2022-06-16 | $1.16 | $1.16 | 813,200 | — | — |
| 2022-06-15 | $1.20 | $1.20 | 387,600 | — | — |
| 2022-06-14 | $1.20 | $1.20 | 741,000 | — | — |
| 2022-06-13 | $1.11 | $1.11 | 904,400 | — | — |
| 2022-06-10 | $1.12 | $1.12 | 961,400 | — | — |
| 2022-06-09 | $1.14 | $1.14 | 1,698,600 | — | — |
| 2022-06-08 | $1.08 | $1.08 | 748,600 | — | — |
| 2022-06-07 | $1.08 | $1.08 | 1,113,400 | — | — |
| 2022-06-06 | $0.98 | $0.98 | 596,600 | — | — |
| 2022-06-03 | $0.97 | $0.97 | 790,400 | — | — |
| 2022-06-02 | $0.95 | $0.95 | 1,109,600 | — | — |
| 2022-06-01 | $0.92 | $0.92 | 3,423,800 | — | — |
| 2022-05-31 | $0.79 | $0.79 | 509,200 | — | — |
| 2022-05-27 | $0.75 | $0.75 | 193,800 | — | — |
| 2022-05-26 | $0.76 | $0.76 | 1,022,200 | — | — |
| 2022-05-25 | $0.69 | $0.69 | 15,200 | — | — |
| 2022-05-24 | $0.69 | $0.69 | 323,000 | — | — |
| 2022-05-23 | $0.70 | $0.70 | 300,200 | — | — |
| 2022-05-20 | $0.68 | $0.68 | 121,600 | — | — |
| 2022-05-19 | $0.66 | $0.66 | 596,600 | — | — |
| 2022-05-18 | $0.65 | $0.65 | 197,600 | — | — |
| 2022-05-17 | $0.65 | $0.65 | 315,400 | — | — |
| 2022-05-16 | $0.65 | $0.65 | 551,000 | — | — |
| 2022-05-13 | $0.64 | $0.64 | 1,189,400 | — | — |
| 2022-05-12 | $0.63 | $0.63 | 722,000 | — | — |
| 2022-05-11 | $0.64 | $0.64 | 832,200 | — | — |
| 2022-05-10 | $0.65 | $0.65 | 771,400 | — | — |
| 2022-05-09 | $0.60 | $0.60 | 687,800 | — | — |
| 2022-05-06 | $0.59 | $0.59 | 790,400 | — | — |
| 2022-05-05 | $0.59 | $0.59 | 497,800 | — | — |
| 2022-05-04 | $0.63 | $0.63 | 1,033,600 | — | — |
| 2022-05-03 | $0.62 | $0.62 | 1,451,600 | — | — |
| 2022-05-02 | $0.58 | $0.58 | 311,600 | — | — |
| 2022-04-29 | $0.59 | $0.59 | 41,800 | — | — |
| 2022-04-28 | $0.60 | $0.60 | 159,600 | — | — |
| 2022-04-27 | $0.61 | $0.61 | 733,400 | — | — |
| 2022-04-26 | $0.60 | $0.60 | 737,200 | — | — |
| 2022-04-25 | $0.60 | $0.60 | 182,400 | — | — |
| 2022-04-22 | $0.60 | $0.60 | 296,400 | — | — |
| 2022-04-21 | $0.60 | $0.60 | 684,000 | — | — |
| 2022-04-20 | $0.59 | $0.59 | 760,000 | — | — |
| 2022-04-19 | $0.59 | $0.59 | 722,000 | — | — |
| 2022-04-18 | $0.60 | $0.60 | 1,447,800 | — | — |
| 2022-04-14 | $0.58 | $0.58 | 558,600 | — | — |
| 2022-04-13 | $0.56 | $0.56 | 942,400 | — | — |
| 2022-04-12 | $0.55 | $0.55 | 1,102,000 | — | — |
| 2022-04-11 | $0.60 | $0.60 | 710,600 | — | — |
| 2022-04-08 | $0.62 | $0.62 | 1,675,800 | — | — |
| 2022-04-07 | $0.59 | $0.59 | 1,512,400 | — | — |
| 2022-04-06 | $0.54 | $0.54 | 231,800 | — | — |
| 2022-04-05 | $0.59 | $0.59 | 684,000 | — | — |
| 2022-04-04 | $0.62 | $0.62 | 2,356,000 | — | — |
| 2022-04-01 | $0.61 | $0.61 | 3,218,600 | — | — |
| 2022-03-31 | $0.56 | $0.56 | 1,170,400 | — | — |
| 2022-03-30 | $0.63 | $0.63 | 486,400 | — | — |
| 2022-03-29 | $0.71 | $0.71 | 1,318,600 | — | — |
| 2022-03-28 | $0.71 | $0.71 | 1,037,400 | — | — |
| 2022-03-25 | $0.79 | $0.79 | 482,600 | — | — |
| 2022-03-24 | $0.81 | $0.81 | 969,000 | — | — |
| 2022-03-23 | $0.79 | $0.79 | 1,124,800 | — | — |
| 2022-03-22 | $0.84 | $0.84 | 1,265,400 | — | — |
| 2022-03-21 | $0.82 | $0.82 | 406,600 | — | — |
| 2022-03-18 | $0.82 | $0.82 | 57,000 | — | — |
| 2022-03-17 | $0.83 | $0.83 | 866,400 | — | — |
| 2022-03-16 | $0.83 | $0.83 | 1,254,000 | — | — |
| 2022-03-15 | $0.83 | $0.83 | 247,000 | — | — |
| 2022-03-14 | $0.81 | $0.81 | 288,800 | — | — |
| 2022-03-11 | $0.84 | $0.84 | 1,520,000 | — | — |
| 2022-03-10 | $0.89 | $0.89 | 760,000 | — | — |
| 2022-03-09 | $0.89 | $0.89 | 543,400 | — | — |
| 2022-03-08 | $0.89 | $0.89 | 304,000 | — | — |
| 2022-03-07 | $0.80 | $0.80 | 326,800 | — | — |
| 2022-03-04 | $0.91 | $0.91 | 148,200 | — | — |
| 2022-03-03 | $0.94 | $0.94 | 26,600 | — | — |
| 2022-03-02 | $0.89 | $0.89 | 125,400 | — | — |
| 2022-03-01 | $0.96 | $0.96 | 19,000 | — | — |
| 2022-02-28 | $0.95 | $0.95 | 38,000 | — | — |
| 2022-02-25 | $0.93 | $0.93 | 186,200 | — | — |
| 2022-02-24 | $0.89 | $0.89 | 292,600 | — | — |
| 2022-02-23 | $0.95 | $0.95 | 87,400 | — | — |
| 2022-02-22 | $0.97 | $0.97 | 611,800 | — | — |
| 2022-02-18 | $1.00 | $1.00 | 596,600 | — | — |
| 2022-02-17 | $1.05 | $1.05 | 805,600 | — | — |
| 2022-02-16 | $0.92 | $0.92 | 30,400 | — | — |
| 2022-02-15 | $0.92 | $0.92 | 159,600 | — | — |
| 2022-02-14 | $0.92 | $0.92 | 106,400 | — | — |
| 2022-02-11 | $0.94 | $0.94 | 228,000 | — | — |
| 2022-02-10 | $0.95 | $0.95 | 163,400 | — | — |
| 2022-02-09 | $0.94 | $0.94 | 281,200 | — | — |
| 2022-02-08 | $0.92 | $0.92 | 368,600 | — | — |
| 2022-02-07 | $0.91 | $0.91 | 190,000 | — | — |
| 2022-02-04 | $0.94 | $0.94 | 201,400 | — | — |
| 2022-02-03 | $0.96 | $0.96 | 661,200 | — | — |
| 2022-02-02 | $0.93 | $0.93 | 330,600 | — | — |
| 2022-02-01 | $0.93 | $0.93 | 463,600 | — | — |
| 2022-01-31 | $0.92 | $0.92 | 839,800 | — | — |
| 2022-01-28 | $0.79 | $0.79 | 1,223,600 | — | — |
| 2022-01-27 | $0.65 | $0.65 | 896,800 | — | — |
| 2022-01-26 | $0.65 | $0.65 | 5,282,000 | — | — |
| 2022-01-25 | $0.65 | $0.65 | 186,200 | — | — |
| 2022-01-24 | $0.66 | $0.66 | 1,132,400 | — | — |
| 2022-01-21 | $0.71 | $0.71 | 1,124,800 | — | — |
| 2022-01-20 | $0.78 | $0.78 | 1,014,600 | — | — |
| 2022-01-19 | $0.87 | $0.87 | 1,352,800 | — | — |
| 2022-01-18 | $0.87 | $0.87 | 1,098,200 | — | — |
| 2022-01-14 | $0.92 | $0.92 | 592,800 | — | — |
| 2022-01-13 | $0.94 | $0.94 | 402,800 | — | — |
| 2022-01-12 | $0.94 | $0.94 | 752,400 | — | — |
| 2022-01-11 | $0.91 | $0.91 | 1,751,800 | — | — |
| 2022-01-10 | $0.88 | $0.88 | 836,000 | — | — |
| 2022-01-07 | $0.85 | $0.85 | 725,800 | — | — |
| 2022-01-06 | $0.92 | $0.92 | 919,600 | — | — |
| 2022-01-05 | $0.84 | $0.84 | 596,600 | — | — |
| 2022-01-04 | $0.91 | $0.91 | 1,360,400 | — | — |
| 2022-01-03 | $0.81 | $0.81 | 463,600 | — | — |