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
- 1996-03-01 to 2026-08-27
- 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 | $1.30 | $1.30 | 15,900 | — | — |
| 2022-12-29 | $1.25 | $1.25 | 34,000 | — | — |
| 2022-12-28 | $1.19 | $1.19 | 20,000 | — | — |
| 2022-12-27 | $1.21 | $1.21 | 17,900 | — | — |
| 2022-12-23 | $1.21 | $1.21 | 6,400 | — | — |
| 2022-12-22 | $1.20 | $1.20 | 13,800 | — | — |
| 2022-12-21 | $1.20 | $1.20 | 98,900 | — | — |
| 2022-12-20 | $1.29 | $1.29 | 6,900 | — | — |
| 2022-12-19 | $1.28 | $1.28 | 18,600 | — | — |
| 2022-12-16 | $1.40 | $1.40 | 6,300 | — | — |
| 2022-12-15 | $1.31 | $1.31 | 13,900 | — | — |
| 2022-12-14 | $1.27 | $1.27 | 7,600 | — | — |
| 2022-12-13 | $1.29 | $1.29 | 9,600 | — | — |
| 2022-12-12 | $1.31 | $1.31 | 13,700 | — | — |
| 2022-12-09 | $1.30 | $1.30 | 21,600 | — | — |
| 2022-12-08 | $1.29 | $1.29 | 6,300 | — | — |
| 2022-12-07 | $1.27 | $1.27 | 18,700 | — | — |
| 2022-12-06 | $1.30 | $1.30 | 52,100 | — | — |
| 2022-12-05 | $1.30 | $1.30 | 18,400 | — | — |
| 2022-12-02 | $1.32 | $1.32 | 9,700 | — | — |
| 2022-12-01 | $1.33 | $1.33 | 6,100 | — | — |
| 2022-11-30 | $1.36 | $1.36 | 7,700 | — | — |
| 2022-11-29 | $1.31 | $1.31 | 8,100 | — | — |
| 2022-11-28 | $1.35 | $1.35 | 16,100 | — | — |
| 2022-11-25 | $1.42 | $1.42 | 1,100 | — | — |
| 2022-11-23 | $1.42 | $1.42 | 19,800 | — | — |
| 2022-11-22 | $1.40 | $1.40 | 48,100 | — | — |
| 2022-11-21 | $1.23 | $1.23 | 32,100 | — | — |
| 2022-11-18 | $1.32 | $1.32 | 13,700 | — | — |
| 2022-11-17 | $1.32 | $1.32 | 15,000 | — | — |
| 2022-11-16 | $1.33 | $1.33 | 2,400 | — | — |
| 2022-11-15 | $1.35 | $1.35 | 16,900 | — | — |
| 2022-11-14 | $1.35 | $1.35 | 32,900 | — | — |
| 2022-11-11 | $1.41 | $1.41 | 5,700 | — | — |
| 2022-11-10 | $1.39 | $1.39 | 14,200 | — | — |
| 2022-11-09 | $1.36 | $1.36 | 32,200 | — | — |
| 2022-11-08 | $1.37 | $1.37 | 43,200 | — | — |
| 2022-11-07 | $1.36 | $1.36 | 32,500 | — | — |
| 2022-11-04 | $1.39 | $1.39 | 139,400 | — | — |
| 2022-11-03 | $1.48 | $1.48 | 26,600 | — | — |
| 2022-11-02 | $1.52 | $1.52 | 54,800 | — | — |
| 2022-11-01 | $1.59 | $1.59 | 31,700 | — | — |
| 2022-10-31 | $1.63 | $1.63 | 194,100 | — | — |
| 2022-10-28 | $1.84 | $1.84 | 61,800 | — | — |
| 2022-10-27 | $1.82 | $1.82 | 62,000 | — | — |
| 2022-10-26 | $1.92 | $1.92 | 36,600 | — | — |
| 2022-10-25 | $1.95 | $1.95 | 55,700 | — | — |
| 2022-10-24 | $1.90 | $1.90 | 97,600 | — | — |
| 2022-10-21 | $1.81 | $1.81 | 43,200 | — | — |
| 2022-10-20 | $1.73 | $1.73 | 25,700 | — | — |
| 2022-10-19 | $1.76 | $1.76 | 31,900 | — | — |
| 2022-10-18 | $1.73 | $1.73 | 20,700 | — | — |
| 2022-10-17 | $1.73 | $1.73 | 19,400 | — | — |
| 2022-10-14 | $1.68 | $1.68 | 14,400 | — | — |
| 2022-10-13 | $1.68 | $1.68 | 13,000 | — | — |
| 2022-10-12 | $1.66 | $1.66 | 43,700 | — | — |
| 2022-10-11 | $1.76 | $1.76 | 37,800 | — | — |
| 2022-10-10 | $1.79 | $1.79 | 274,700 | — | — |
| 2022-10-07 | $1.73 | $1.73 | 97,800 | — | — |
| 2022-10-06 | $1.80 | $1.80 | 88,000 | — | — |
| 2022-10-05 | $1.71 | $1.71 | 28,000 | — | — |
| 2022-10-04 | $1.69 | $1.69 | 89,900 | — | — |
| 2022-10-03 | $1.62 | $1.62 | 221,600 | — | — |
| 2022-09-30 | $1.45 | $1.45 | 8,400 | — | — |
| 2022-09-29 | $1.46 | $1.46 | 41,600 | — | — |
| 2022-09-28 | $1.45 | $1.45 | 11,200 | — | — |
| 2022-09-27 | $1.45 | $1.45 | 5,200 | — | — |
| 2022-09-26 | $1.48 | $1.48 | 24,800 | — | — |
| 2022-09-23 | $1.43 | $1.43 | 34,700 | — | — |
| 2022-09-22 | $1.51 | $1.51 | 24,000 | — | — |
| 2022-09-21 | $1.48 | $1.48 | 111,500 | — | — |
| 2022-09-20 | $1.45 | $1.45 | 38,400 | — | — |
| 2022-09-19 | $1.45 | $1.45 | 24,600 | — | — |
| 2022-09-16 | $1.45 | $1.45 | 114,500 | — | — |
| 2022-09-15 | $1.49 | $1.49 | 71,500 | — | — |
| 2022-09-14 | $1.47 | $1.47 | 216,100 | — | — |
| 2022-09-13 | $1.51 | $1.51 | 29,800 | — | — |
| 2022-09-12 | $1.52 | $1.52 | 68,800 | — | — |
| 2022-09-09 | $1.53 | $1.53 | 365,400 | — | — |
| 2022-09-08 | $1.54 | $1.54 | 945,100 | — | — |
| 2022-09-07 | $1.27 | $1.27 | 17,100 | — | — |
| 2022-09-06 | $1.30 | $1.30 | 23,900 | — | — |
| 2022-09-02 | $1.25 | $1.25 | 1,200 | — | — |
| 2022-09-01 | $1.31 | $1.31 | 5,400 | — | — |
| 2022-08-31 | $1.32 | $1.32 | 5,700 | — | — |
| 2022-08-30 | $1.32 | $1.32 | 37,100 | — | — |
| 2022-08-29 | $1.30 | $1.30 | 8,400 | — | — |
| 2022-08-26 | $1.27 | $1.27 | 9,800 | — | — |
| 2022-08-25 | $1.27 | $1.27 | 8,800 | — | — |
| 2022-08-24 | $1.32 | $1.32 | 29,600 | — | — |
| 2022-08-23 | $1.30 | $1.30 | 8,700 | — | — |
| 2022-08-22 | $1.34 | $1.34 | 13,000 | — | — |
| 2022-08-19 | $1.36 | $1.36 | 6,900 | — | — |
| 2022-08-18 | $1.35 | $1.35 | 13,100 | — | — |
| 2022-08-17 | $1.34 | $1.34 | 3,400 | — | — |
| 2022-08-16 | $1.31 | $1.31 | 51,200 | — | — |
| 2022-08-15 | $1.37 | $1.37 | 50,800 | — | — |
| 2022-08-12 | $1.25 | $1.25 | 5,800 | — | — |
| 2022-08-11 | $1.22 | $1.22 | 23,400 | — | — |
| 2022-08-10 | $1.20 | $1.20 | 22,600 | — | — |
| 2022-08-09 | $1.17 | $1.17 | 12,100 | — | — |
| 2022-08-08 | $1.18 | $1.18 | 18,100 | — | — |
| 2022-08-05 | $1.17 | $1.17 | 9,500 | — | — |
| 2022-08-04 | $1.16 | $1.16 | 9,500 | — | — |
| 2022-08-03 | $1.16 | $1.16 | 600 | — | — |
| 2022-08-02 | $1.15 | $1.15 | 0 | — | — |
| 2022-08-01 | $1.15 | $1.15 | 1,800 | — | — |
| 2022-07-29 | $1.17 | $1.17 | 11,400 | — | — |
| 2022-07-28 | $1.17 | $1.17 | 3,200 | — | — |
| 2022-07-27 | $1.15 | $1.15 | 2,100 | — | — |
| 2022-07-26 | $1.15 | $1.15 | 69,900 | — | — |
| 2022-07-25 | $1.15 | $1.15 | 600 | — | — |
| 2022-07-22 | $1.20 | $1.20 | 1,800 | — | — |
| 2022-07-21 | $1.16 | $1.16 | 32,500 | — | — |
| 2022-07-20 | $1.20 | $1.20 | 40,800 | — | — |
| 2022-07-19 | $1.14 | $1.14 | 1,600 | — | — |
| 2022-07-18 | $1.16 | $1.16 | 8,900 | — | — |
| 2022-07-15 | $1.16 | $1.16 | 1,300 | — | — |
| 2022-07-14 | $1.16 | $1.16 | 12,100 | — | — |
| 2022-07-13 | $1.15 | $1.15 | 4,600 | — | — |
| 2022-07-12 | $1.16 | $1.16 | 8,400 | — | — |
| 2022-07-11 | $1.18 | $1.18 | 8,300 | — | — |
| 2022-07-08 | $1.16 | $1.16 | 8,800 | — | — |
| 2022-07-07 | $1.16 | $1.16 | 4,100 | — | — |
| 2022-07-06 | $1.15 | $1.15 | 3,000 | — | — |
| 2022-07-05 | $1.14 | $1.14 | 9,500 | — | — |
| 2022-07-01 | $1.18 | $1.18 | 3,300 | — | — |
| 2022-06-30 | $1.18 | $1.18 | 6,800 | — | — |
| 2022-06-29 | $1.17 | $1.17 | 24,000 | — | — |
| 2022-06-28 | $1.15 | $1.15 | 1,000 | — | — |
| 2022-06-27 | $1.17 | $1.17 | 9,200 | — | — |
| 2022-06-24 | $1.11 | $1.11 | 26,500 | — | — |
| 2022-06-23 | $1.16 | $1.16 | 5,800 | — | — |
| 2022-06-22 | $1.09 | $1.09 | 12,900 | — | — |
| 2022-06-21 | $1.09 | $1.09 | 8,500 | — | — |
| 2022-06-17 | $1.04 | $1.04 | 14,800 | — | — |
| 2022-06-16 | $1.11 | $1.11 | 11,300 | — | — |
| 2022-06-15 | $1.12 | $1.12 | 13,000 | — | — |
| 2022-06-14 | $1.08 | $1.08 | 20,200 | — | — |
| 2022-06-13 | $1.09 | $1.09 | 110,600 | — | — |
| 2022-06-10 | $1.27 | $1.27 | 39,400 | — | — |
| 2022-06-09 | $1.24 | $1.24 | 139,400 | — | — |
| 2022-06-08 | $1.23 | $1.23 | 29,800 | — | — |
| 2022-06-07 | $1.19 | $1.19 | 30,500 | — | — |
| 2022-06-06 | $1.33 | $1.33 | 33,700 | — | — |
| 2022-06-03 | $1.31 | $1.31 | 22,100 | — | — |
| 2022-06-02 | $1.31 | $1.31 | 3,400 | — | — |
| 2022-06-01 | $1.31 | $1.31 | 26,100 | — | — |
| 2022-05-31 | $1.31 | $1.31 | 11,000 | — | — |
| 2022-05-27 | $1.25 | $1.25 | 11,700 | — | — |
| 2022-05-26 | $1.22 | $1.22 | 15,400 | — | — |
| 2022-05-25 | $1.23 | $1.23 | 17,600 | — | — |
| 2022-05-24 | $1.20 | $1.20 | 92,100 | — | — |
| 2022-05-23 | $1.27 | $1.27 | 69,500 | — | — |
| 2022-05-20 | $1.13 | $1.13 | 16,300 | — | — |
| 2022-05-19 | $1.17 | $1.17 | 31,400 | — | — |
| 2022-05-18 | $1.10 | $1.10 | 22,900 | — | — |
| 2022-05-17 | $1.16 | $1.16 | 20,800 | — | — |
| 2022-05-16 | $1.07 | $1.07 | 15,600 | — | — |
| 2022-05-13 | $1.12 | $1.12 | 11,800 | — | — |
| 2022-05-12 | $1.07 | $1.07 | 22,100 | — | — |
| 2022-05-11 | $1.10 | $1.10 | 59,900 | — | — |
| 2022-05-10 | $1.05 | $1.05 | 11,300 | — | — |
| 2022-05-09 | $1.03 | $1.03 | 34,700 | — | — |
| 2022-05-06 | $1.13 | $1.13 | 21,300 | — | — |
| 2022-05-05 | $1.09 | $1.09 | 44,000 | — | — |
| 2022-05-04 | $1.20 | $1.20 | 18,600 | — | — |
| 2022-05-03 | $1.16 | $1.16 | 5,700 | — | — |
| 2022-05-02 | $1.27 | $1.27 | 9,100 | — | — |
| 2022-04-29 | $1.20 | $1.20 | 20,400 | — | — |
| 2022-04-28 | $1.21 | $1.21 | 8,600 | — | — |
| 2022-04-27 | $1.22 | $1.22 | 30,200 | — | — |
| 2022-04-26 | $1.20 | $1.20 | 38,000 | — | — |
| 2022-04-25 | $1.18 | $1.18 | 111,700 | — | — |
| 2022-04-22 | $1.30 | $1.30 | 43,000 | — | — |
| 2022-04-21 | $1.29 | $1.29 | 14,600 | — | — |
| 2022-04-20 | $1.22 | $1.22 | 4,000 | — | — |
| 2022-04-19 | $1.28 | $1.28 | 16,200 | — | — |
| 2022-04-18 | $1.23 | $1.23 | 17,000 | — | — |
| 2022-04-14 | $1.30 | $1.30 | 12,200 | — | — |
| 2022-04-13 | $1.30 | $1.30 | 5,900 | — | — |
| 2022-04-12 | $1.29 | $1.29 | 9,900 | — | — |
| 2022-04-11 | $1.24 | $1.24 | 8,600 | — | — |
| 2022-04-08 | $1.31 | $1.31 | 32,800 | — | — |
| 2022-04-07 | $1.29 | $1.29 | 38,500 | — | — |
| 2022-04-06 | $1.26 | $1.26 | 18,400 | — | — |
| 2022-04-05 | $1.23 | $1.23 | 6,800 | — | — |
| 2022-04-04 | $1.26 | $1.26 | 100,800 | — | — |
| 2022-04-01 | $1.30 | $1.30 | 27,000 | — | — |
| 2022-03-31 | $1.30 | $1.30 | 5,200 | — | — |
| 2022-03-30 | $1.32 | $1.32 | 16,800 | — | — |
| 2022-03-29 | $1.34 | $1.34 | 84,000 | — | — |
| 2022-03-28 | $1.34 | $1.34 | 30,900 | — | — |
| 2022-03-25 | $1.31 | $1.31 | 6,000 | — | — |
| 2022-03-24 | $1.35 | $1.35 | 9,800 | — | — |
| 2022-03-23 | $1.31 | $1.31 | 11,500 | — | — |
| 2022-03-22 | $1.37 | $1.37 | 9,000 | — | — |
| 2022-03-21 | $1.36 | $1.36 | 15,700 | — | — |
| 2022-03-18 | $1.37 | $1.37 | 13,300 | — | — |
| 2022-03-17 | $1.33 | $1.33 | 13,700 | — | — |
| 2022-03-16 | $1.31 | $1.31 | 31,000 | — | — |
| 2022-03-15 | $1.31 | $1.31 | 20,200 | — | — |
| 2022-03-14 | $1.30 | $1.30 | 25,200 | — | — |
| 2022-03-11 | $1.36 | $1.36 | 12,300 | — | — |
| 2022-03-10 | $1.36 | $1.36 | 31,700 | — | — |
| 2022-03-09 | $1.36 | $1.36 | 44,100 | — | — |
| 2022-03-08 | $1.30 | $1.30 | 25,300 | — | — |
| 2022-03-07 | $1.30 | $1.30 | 43,800 | — | — |
| 2022-03-04 | $1.31 | $1.31 | 26,000 | — | — |
| 2022-03-03 | $1.31 | $1.31 | 54,300 | — | — |
| 2022-03-02 | $1.35 | $1.35 | 31,900 | — | — |
| 2022-03-01 | $1.32 | $1.32 | 14,800 | — | — |
| 2022-02-28 | $1.33 | $1.33 | 22,500 | — | — |
| 2022-02-25 | $1.30 | $1.30 | 69,100 | — | — |
| 2022-02-24 | $1.32 | $1.32 | 113,400 | — | — |
| 2022-02-23 | $1.30 | $1.30 | 50,100 | — | — |
| 2022-02-22 | $1.30 | $1.30 | 58,000 | — | — |
| 2022-02-18 | $1.31 | $1.31 | 55,100 | — | — |
| 2022-02-17 | $1.31 | $1.31 | 32,600 | — | — |
| 2022-02-16 | $1.30 | $1.30 | 2,600 | — | — |
| 2022-02-15 | $1.30 | $1.30 | 29,700 | — | — |
| 2022-02-14 | $1.30 | $1.30 | 74,800 | — | — |
| 2022-02-11 | $1.31 | $1.31 | 85,100 | — | — |
| 2022-02-10 | $1.30 | $1.30 | 50,100 | — | — |
| 2022-02-09 | $1.36 | $1.36 | 108,600 | — | — |
| 2022-02-08 | $1.40 | $1.40 | 74,700 | — | — |
| 2022-02-07 | $1.37 | $1.37 | 124,500 | — | — |
| 2022-02-04 | $1.31 | $1.31 | 69,900 | — | — |
| 2022-02-03 | $1.31 | $1.31 | 95,100 | — | — |
| 2022-02-02 | $1.27 | $1.27 | 102,000 | — | — |
| 2022-02-01 | $1.25 | $1.25 | 85,700 | — | — |
| 2022-01-31 | $1.18 | $1.18 | 147,900 | — | — |
| 2022-01-28 | $1.09 | $1.09 | 20,100 | — | — |
| 2022-01-27 | $1.08 | $1.08 | 20,200 | — | — |
| 2022-01-26 | $1.10 | $1.10 | 66,100 | — | — |
| 2022-01-25 | $1.08 | $1.08 | 35,800 | — | — |
| 2022-01-24 | $1.05 | $1.05 | 68,500 | — | — |
| 2022-01-21 | $1.07 | $1.07 | 109,500 | — | — |
| 2022-01-20 | $1.05 | $1.05 | 104,800 | — | — |
| 2022-01-19 | $1.09 | $1.09 | 43,700 | — | — |
| 2022-01-18 | $1.09 | $1.09 | 80,200 | — | — |
| 2022-01-14 | $1.14 | $1.14 | 58,300 | — | — |
| 2022-01-13 | $1.16 | $1.16 | 30,000 | — | — |
| 2022-01-12 | $1.16 | $1.16 | 70,600 | — | — |
| 2022-01-11 | $1.19 | $1.19 | 116,300 | — | — |
| 2022-01-10 | $1.15 | $1.15 | 192,400 | — | — |
| 2022-01-07 | $1.21 | $1.21 | 18,400 | — | — |
| 2022-01-06 | $1.20 | $1.20 | 55,300 | — | — |
| 2022-01-05 | $1.21 | $1.21 | 64,200 | — | — |
| 2022-01-04 | $1.31 | $1.31 | 122,300 | — | — |
| 2022-01-03 | $1.27 | $1.27 | 84,700 | — | — |