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
- 2012-10-02 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 | $1.20 | $1.20 | 14,475 | — | — |
| 2022-12-29 | $1.16 | $1.16 | 59,000 | — | — |
| 2022-12-28 | $1.20 | $1.20 | 23,225 | — | — |
| 2022-12-27 | $1.32 | $1.32 | 2,425 | — | — |
| 2022-12-23 | $1.24 | $1.24 | 14,300 | — | — |
| 2022-12-22 | $1.24 | $1.24 | 29,450 | — | — |
| 2022-12-21 | $1.28 | $1.28 | 38,825 | — | — |
| 2022-12-20 | $1.31 | $1.31 | 16,025 | — | — |
| 2022-12-19 | $1.20 | $1.20 | 28,125 | — | — |
| 2022-12-16 | $1.17 | $1.17 | 104,775 | — | — |
| 2022-12-15 | $1.28 | $1.28 | 37,975 | — | — |
| 2022-12-14 | $1.32 | $1.32 | 14,450 | — | — |
| 2022-12-13 | $1.28 | $1.28 | 29,800 | — | — |
| 2022-12-12 | $1.30 | $1.30 | 22,125 | — | — |
| 2022-12-09 | $1.36 | $1.36 | 38,950 | — | — |
| 2022-12-08 | $1.34 | $1.34 | 19,100 | — | — |
| 2022-12-07 | $1.34 | $1.34 | 21,625 | — | — |
| 2022-12-06 | $1.32 | $1.32 | 30,950 | — | — |
| 2022-12-05 | $1.29 | $1.29 | 32,975 | — | — |
| 2022-12-02 | $1.38 | $1.38 | 34,250 | — | — |
| 2022-12-01 | $1.35 | $1.35 | 43,750 | — | — |
| 2022-11-30 | $1.32 | $1.32 | 90,900 | — | — |
| 2022-11-29 | $1.41 | $1.41 | 19,025 | — | — |
| 2022-11-28 | $1.39 | $1.39 | 45,500 | — | — |
| 2022-11-25 | $1.60 | $1.60 | 12,775 | — | — |
| 2022-11-23 | $1.52 | $1.52 | 24,050 | — | — |
| 2022-11-22 | $1.47 | $1.47 | 17,800 | — | — |
| 2022-11-21 | $1.48 | $1.48 | 7,575 | — | — |
| 2022-11-18 | $1.47 | $1.47 | 2,675 | — | — |
| 2022-11-17 | $1.47 | $1.47 | 20,975 | — | — |
| 2022-11-16 | $1.53 | $1.53 | 15,525 | — | — |
| 2022-11-15 | $1.60 | $1.60 | 40,700 | — | — |
| 2022-11-14 | $1.58 | $1.58 | 44,200 | — | — |
| 2022-11-11 | $1.56 | $1.56 | 97,475 | — | — |
| 2022-11-10 | $1.52 | $1.52 | 44,075 | — | — |
| 2022-11-09 | $1.42 | $1.42 | 14,675 | — | — |
| 2022-11-08 | $1.48 | $1.48 | 59,250 | — | — |
| 2022-11-07 | $1.40 | $1.40 | 20,925 | — | — |
| 2022-11-04 | $1.44 | $1.44 | 55,200 | — | — |
| 2022-11-03 | $1.39 | $1.39 | 8,600 | — | — |
| 2022-11-02 | $1.34 | $1.34 | 31,650 | — | — |
| 2022-11-01 | $1.38 | $1.38 | 18,950 | — | — |
| 2022-10-31 | $1.21 | $1.21 | 15,850 | — | — |
| 2022-10-28 | $1.24 | $1.24 | 14,625 | — | — |
| 2022-10-27 | $1.19 | $1.19 | 32,575 | — | — |
| 2022-10-26 | $1.33 | $1.33 | 21,250 | — | — |
| 2022-10-25 | $1.30 | $1.30 | 7,325 | — | — |
| 2022-10-24 | $1.30 | $1.30 | 49,400 | — | — |
| 2022-10-21 | $1.44 | $1.44 | 22,825 | — | — |
| 2022-10-20 | $1.38 | $1.38 | 17,475 | — | — |
| 2022-10-19 | $1.36 | $1.36 | 52,850 | — | — |
| 2022-10-18 | $1.44 | $1.44 | 53,550 | — | — |
| 2022-10-17 | $1.36 | $1.36 | 27,375 | — | — |
| 2022-10-14 | $1.26 | $1.26 | 16,025 | — | — |
| 2022-10-13 | $1.28 | $1.28 | 20,175 | — | — |
| 2022-10-12 | $1.32 | $1.32 | 69,150 | — | — |
| 2022-10-11 | $1.20 | $1.20 | 30,750 | — | — |
| 2022-10-10 | $1.20 | $1.20 | 12,050 | — | — |
| 2022-10-07 | $1.28 | $1.28 | 68,375 | — | — |
| 2022-10-06 | $1.52 | $1.52 | 168,575 | — | — |
| 2022-10-05 | $1.24 | $1.24 | 27,375 | — | — |
| 2022-10-04 | $1.25 | $1.25 | 40,725 | — | — |
| 2022-10-03 | $1.16 | $1.16 | 56,075 | — | — |
| 2022-09-30 | $1.04 | $1.04 | 19,500 | — | — |
| 2022-09-29 | $0.98 | $0.98 | 39,925 | — | — |
| 2022-09-28 | $1.00 | $1.00 | 28,550 | — | — |
| 2022-09-27 | $0.92 | $0.92 | 10,100 | — | — |
| 2022-09-26 | $0.86 | $0.86 | 78,000 | — | — |
| 2022-09-23 | $0.96 | $0.96 | 39,100 | — | — |
| 2022-09-22 | $1.07 | $1.07 | 9,850 | — | — |
| 2022-09-21 | $1.08 | $1.08 | 37,725 | — | — |
| 2022-09-20 | $1.03 | $1.03 | 21,875 | — | — |
| 2022-09-19 | $1.08 | $1.08 | 29,100 | — | — |
| 2022-09-16 | $1.08 | $1.08 | 56,750 | — | — |
| 2022-09-15 | $1.08 | $1.08 | 31,825 | — | — |
| 2022-09-14 | $1.15 | $1.15 | 22,675 | — | — |
| 2022-09-13 | $1.12 | $1.12 | 32,950 | — | — |
| 2022-09-12 | $1.20 | $1.20 | 47,350 | — | — |
| 2022-09-09 | $1.16 | $1.16 | 57,175 | — | — |
| 2022-09-08 | $1.08 | $1.08 | 37,300 | — | — |
| 2022-09-07 | $1.05 | $1.05 | 24,325 | — | — |
| 2022-09-06 | $0.96 | $0.96 | 33,600 | — | — |
| 2022-09-02 | $1.00 | $1.00 | 69,975 | — | — |
| 2022-09-01 | $1.00 | $1.00 | 132,125 | — | — |
| 2022-08-31 | $1.13 | $1.13 | 111,425 | — | — |
| 2022-08-30 | $1.24 | $1.24 | 140,300 | — | — |
| 2022-08-29 | $1.48 | $1.48 | 22,550 | — | — |
| 2022-08-26 | $1.36 | $1.36 | 50,775 | — | — |
| 2022-08-25 | $1.48 | $1.48 | 25,825 | — | — |
| 2022-08-24 | $1.42 | $1.42 | 111,425 | — | — |
| 2022-08-23 | $1.44 | $1.44 | 38,100 | — | — |
| 2022-08-22 | $1.16 | $1.16 | 38,300 | — | — |
| 2022-08-19 | $1.14 | $1.14 | 50,775 | — | — |
| 2022-08-18 | $1.24 | $1.24 | 23,875 | — | — |
| 2022-08-17 | $1.21 | $1.21 | 57,200 | — | — |
| 2022-08-16 | $1.38 | $1.38 | 38,050 | — | — |
| 2022-08-15 | $1.40 | $1.40 | 46,100 | — | — |
| 2022-08-12 | $1.50 | $1.50 | 34,775 | — | — |
| 2022-08-11 | $1.44 | $1.44 | 59,325 | — | — |
| 2022-08-10 | $1.48 | $1.48 | 21,350 | — | — |
| 2022-08-09 | $1.46 | $1.46 | 68,925 | — | — |
| 2022-08-08 | $1.50 | $1.50 | 93,775 | — | — |
| 2022-08-05 | $1.52 | $1.52 | 77,600 | — | — |
| 2022-08-04 | $1.43 | $1.43 | 38,600 | — | — |
| 2022-08-03 | $1.28 | $1.28 | 23,225 | — | — |
| 2022-08-02 | $1.28 | $1.28 | 69,450 | — | — |
| 2022-08-01 | $1.28 | $1.28 | 150,475 | — | — |
| 2022-07-29 | $1.28 | $1.28 | 56,350 | — | — |
| 2022-07-28 | $1.30 | $1.30 | 103,650 | — | — |
| 2022-07-27 | $1.21 | $1.21 | 31,650 | — | — |
| 2022-07-26 | $1.21 | $1.21 | 6,250 | — | — |
| 2022-07-25 | $1.24 | $1.24 | 8,175 | — | — |
| 2022-07-22 | $1.21 | $1.21 | 11,350 | — | — |
| 2022-07-21 | $1.25 | $1.25 | 75,450 | — | — |
| 2022-07-20 | $1.15 | $1.15 | 52,150 | — | — |
| 2022-07-19 | $1.02 | $1.02 | 8,425 | — | — |
| 2022-07-18 | $0.93 | $0.93 | 6,050 | — | — |
| 2022-07-15 | $0.89 | $0.89 | 6,300 | — | — |
| 2022-07-14 | $0.89 | $0.89 | 72,600 | — | — |
| 2022-07-13 | $0.92 | $0.92 | 20,375 | — | — |
| 2022-07-12 | $0.82 | $0.82 | 16,575 | — | — |
| 2022-07-11 | $0.86 | $0.86 | 17,425 | — | — |
| 2022-07-08 | $0.84 | $0.84 | 20,375 | — | — |
| 2022-07-07 | $0.88 | $0.88 | 14,850 | — | — |
| 2022-07-06 | $0.79 | $0.79 | 120,650 | — | — |
| 2022-07-05 | $0.87 | $0.87 | 56,800 | — | — |
| 2022-07-01 | $1.08 | $1.08 | 5,675 | — | — |
| 2022-06-30 | $0.91 | $0.91 | 15,900 | — | — |
| 2022-06-29 | $0.94 | $0.94 | 11,100 | — | — |
| 2022-06-28 | $0.94 | $0.94 | 6,125 | — | — |
| 2022-06-27 | $1.00 | $1.00 | 7,225 | — | — |
| 2022-06-24 | $0.99 | $0.99 | 25,875 | — | — |
| 2022-06-23 | $0.93 | $0.93 | 72,150 | — | — |
| 2022-06-22 | $0.96 | $0.96 | 7,300 | — | — |
| 2022-06-21 | $1.10 | $1.10 | 4,225 | — | — |
| 2022-06-17 | $1.08 | $1.08 | 16,000 | — | — |
| 2022-06-16 | $1.12 | $1.12 | 4,925 | — | — |
| 2022-06-15 | $1.20 | $1.20 | 17,375 | — | — |
| 2022-06-14 | $1.12 | $1.12 | 13,925 | — | — |
| 2022-06-13 | $1.12 | $1.12 | 16,550 | — | — |
| 2022-06-10 | $1.21 | $1.21 | 5,075 | — | — |
| 2022-06-09 | $1.24 | $1.24 | 10,350 | — | — |
| 2022-06-08 | $1.29 | $1.29 | 12,225 | — | — |
| 2022-06-07 | $1.33 | $1.33 | 4,475 | — | — |
| 2022-06-06 | $1.32 | $1.32 | 525 | — | — |
| 2022-06-03 | $1.28 | $1.28 | 32,625 | — | — |
| 2022-06-02 | $1.36 | $1.36 | 47,375 | — | — |
| 2022-06-01 | $1.30 | $1.30 | 19,775 | — | — |
| 2022-05-31 | $1.24 | $1.24 | 6,275 | — | — |
| 2022-05-27 | $1.22 | $1.22 | 6,000 | — | — |
| 2022-05-26 | $1.20 | $1.20 | 275 | — | — |
| 2022-05-25 | $1.26 | $1.26 | 28,825 | — | — |
| 2022-05-24 | $1.24 | $1.24 | 3,750 | — | — |
| 2022-05-23 | $1.16 | $1.16 | 15,575 | — | — |
| 2022-05-20 | $1.24 | $1.24 | 37,650 | — | — |
| 2022-05-19 | $1.26 | $1.26 | 13,375 | — | — |
| 2022-05-18 | $1.16 | $1.16 | 17,975 | — | — |
| 2022-05-17 | $1.18 | $1.18 | 8,150 | — | — |
| 2022-05-16 | $1.18 | $1.18 | 24,150 | — | — |
| 2022-05-13 | $1.11 | $1.11 | 57,675 | — | — |
| 2022-05-12 | $0.97 | $0.97 | 46,350 | — | — |
| 2022-05-11 | $1.03 | $1.03 | 35,475 | — | — |
| 2022-05-10 | $0.98 | $0.98 | 137,325 | — | — |
| 2022-05-09 | $1.03 | $1.03 | 84,000 | — | — |
| 2022-05-06 | $1.00 | $1.00 | 144,000 | — | — |
| 2022-05-05 | $1.20 | $1.20 | 80,000 | — | — |
| 2022-05-04 | $1.31 | $1.31 | 38,250 | — | — |
| 2022-05-03 | $1.33 | $1.33 | 67,350 | — | — |
| 2022-05-02 | $1.24 | $1.24 | 66,200 | — | — |
| 2022-04-29 | $1.32 | $1.32 | 38,625 | — | — |
| 2022-04-28 | $1.30 | $1.30 | 55,725 | — | — |
| 2022-04-27 | $1.33 | $1.33 | 59,600 | — | — |
| 2022-04-26 | $1.34 | $1.34 | 20,850 | — | — |
| 2022-04-25 | $1.41 | $1.41 | 87,825 | — | — |
| 2022-04-22 | $1.46 | $1.46 | 41,225 | — | — |
| 2022-04-21 | $1.59 | $1.59 | 83,750 | — | — |
| 2022-04-20 | $1.74 | $1.74 | 36,900 | — | — |
| 2022-04-19 | $1.70 | $1.70 | 85,425 | — | — |
| 2022-04-18 | $1.76 | $1.76 | 92,600 | — | — |
| 2022-04-14 | $1.66 | $1.66 | 50,850 | — | — |
| 2022-04-13 | $1.48 | $1.48 | 137,125 | — | — |
| 2022-04-12 | $1.45 | $1.45 | 49,075 | — | — |
| 2022-04-11 | $1.44 | $1.44 | 31,950 | — | — |
| 2022-04-08 | $1.48 | $1.48 | 49,950 | — | — |
| 2022-04-07 | $1.52 | $1.52 | 81,550 | — | — |
| 2022-04-06 | $1.68 | $1.68 | 89,375 | — | — |
| 2022-04-05 | $1.49 | $1.49 | 30,225 | — | — |
| 2022-04-04 | $1.54 | $1.54 | 27,675 | — | — |
| 2022-04-01 | $1.52 | $1.52 | 50,425 | — | — |
| 2022-03-31 | $1.60 | $1.60 | 79,200 | — | — |
| 2022-03-30 | $1.56 | $1.56 | 40,450 | — | — |
| 2022-03-29 | $1.63 | $1.63 | 134,225 | — | — |
| 2022-03-28 | $1.40 | $1.40 | 95,375 | — | — |
| 2022-03-25 | $1.38 | $1.38 | 26,000 | — | — |
| 2022-03-24 | $1.45 | $1.45 | 46,725 | — | — |
| 2022-03-23 | $1.48 | $1.48 | 29,125 | — | — |
| 2022-03-22 | $1.54 | $1.54 | 45,850 | — | — |
| 2022-03-21 | $1.53 | $1.53 | 112,300 | — | — |
| 2022-03-18 | $1.29 | $1.29 | 67,900 | — | — |
| 2022-03-17 | $1.31 | $1.31 | 39,325 | — | — |
| 2022-03-16 | $1.19 | $1.19 | 6,200 | — | — |
| 2022-03-15 | $1.20 | $1.20 | 23,000 | — | — |
| 2022-03-14 | $1.22 | $1.22 | 84,900 | — | — |
| 2022-03-11 | $1.35 | $1.35 | 28,400 | — | — |
| 2022-03-10 | $1.36 | $1.36 | 29,850 | — | — |
| 2022-03-09 | $1.26 | $1.26 | 23,150 | — | — |
| 2022-03-08 | $1.26 | $1.26 | 77,250 | — | — |
| 2022-03-07 | $1.20 | $1.20 | 47,600 | — | — |
| 2022-03-04 | $1.20 | $1.20 | 50,025 | — | — |
| 2022-03-03 | $1.11 | $1.11 | 25,050 | — | — |
| 2022-03-02 | $1.11 | $1.11 | 69,900 | — | — |
| 2022-03-01 | $1.11 | $1.11 | 50,725 | — | — |
| 2022-02-28 | $1.01 | $1.01 | 16,125 | — | — |
| 2022-02-25 | $1.05 | $1.05 | 24,625 | — | — |
| 2022-02-24 | $1.06 | $1.06 | 68,300 | — | — |
| 2022-02-23 | $1.17 | $1.17 | 141,550 | — | — |
| 2022-02-22 | $1.00 | $1.00 | 16,925 | — | — |
| 2022-02-18 | $1.02 | $1.02 | 18,175 | — | — |
| 2022-02-17 | $1.05 | $1.05 | 96,350 | — | — |
| 2022-02-16 | $0.95 | $0.95 | 47,150 | — | — |
| 2022-02-15 | $0.92 | $0.92 | 34,200 | — | — |
| 2022-02-14 | $0.96 | $0.96 | 65,325 | — | — |
| 2022-02-11 | $0.93 | $0.93 | 18,300 | — | — |
| 2022-02-10 | $0.90 | $0.90 | 34,300 | — | — |
| 2022-02-09 | $0.91 | $0.91 | 29,475 | — | — |
| 2022-02-08 | $0.96 | $0.96 | 37,450 | — | — |
| 2022-02-07 | $0.88 | $0.88 | 31,150 | — | — |
| 2022-02-04 | $0.92 | $0.92 | 2,325 | — | — |
| 2022-02-03 | $0.85 | $0.85 | 14,550 | — | — |
| 2022-02-02 | $0.83 | $0.83 | 8,625 | — | — |
| 2022-02-01 | $0.84 | $0.84 | 17,325 | — | — |
| 2022-01-31 | $0.88 | $0.88 | 25,625 | — | — |
| 2022-01-28 | $0.87 | $0.87 | 14,500 | — | — |
| 2022-01-27 | $0.92 | $0.92 | 10,250 | — | — |
| 2022-01-26 | $0.97 | $0.97 | 20,775 | — | — |
| 2022-01-25 | $0.97 | $0.97 | 25,325 | — | — |
| 2022-01-24 | $0.91 | $0.91 | 44,275 | — | — |
| 2022-01-21 | $0.94 | $0.94 | 30,800 | — | — |
| 2022-01-20 | $1.06 | $1.06 | 66,275 | — | — |
| 2022-01-19 | $1.08 | $1.08 | 75,100 | — | — |
| 2022-01-18 | $0.94 | $0.94 | 8,150 | — | — |
| 2022-01-14 | $0.97 | $0.97 | 11,950 | — | — |
| 2022-01-13 | $0.92 | $0.92 | 4,850 | — | — |
| 2022-01-12 | $1.00 | $1.00 | 16,200 | — | — |
| 2022-01-11 | $0.94 | $0.94 | 44,425 | — | — |
| 2022-01-10 | $0.93 | $0.93 | 9,775 | — | — |
| 2022-01-07 | $0.85 | $0.85 | 35,275 | — | — |
| 2022-01-06 | $0.80 | $0.80 | 29,500 | — | — |
| 2022-01-05 | $0.88 | $0.88 | 67,725 | — | — |
| 2022-01-04 | $0.95 | $0.95 | 10,350 | — | — |
| 2022-01-03 | $1.00 | $1.00 | 9,875 | — | — |