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
- 2014-05-20 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 | $1.25 | $1.25 | 8,200 | — | — |
| 2022-12-29 | $1.23 | $1.23 | 9,500 | — | — |
| 2022-12-28 | $1.24 | $1.24 | 7,800 | — | — |
| 2022-12-27 | $1.21 | $1.21 | 9,300 | — | — |
| 2022-12-23 | $1.21 | $1.21 | 2,000 | — | — |
| 2022-12-22 | $1.26 | $1.26 | 4,300 | — | — |
| 2022-12-21 | $1.27 | $1.27 | 300 | — | — |
| 2022-12-20 | $1.27 | $1.27 | 2,400 | — | — |
| 2022-12-19 | $1.21 | $1.21 | 4,700 | — | — |
| 2022-12-16 | $1.31 | $1.31 | 300 | — | — |
| 2022-12-15 | $1.32 | $1.32 | 3,700 | — | — |
| 2022-12-14 | $1.29 | $1.29 | 9,400 | — | — |
| 2022-12-13 | $1.33 | $1.33 | 19,800 | — | — |
| 2022-12-12 | $1.38 | $1.38 | 2,500 | — | — |
| 2022-12-09 | $1.40 | $1.40 | 2,300 | — | — |
| 2022-12-08 | $1.41 | $1.41 | 7,400 | — | — |
| 2022-12-07 | $1.41 | $1.41 | 800 | — | — |
| 2022-12-06 | $1.31 | $1.31 | 22,300 | — | — |
| 2022-12-05 | $1.43 | $1.43 | 500 | — | — |
| 2022-12-02 | $1.37 | $1.37 | 100 | — | — |
| 2022-12-01 | $1.39 | $1.39 | 3,000 | — | — |
| 2022-11-30 | $1.44 | $1.44 | 5,900 | — | — |
| 2022-11-29 | $1.52 | $1.52 | 12,500 | — | — |
| 2022-11-28 | $1.43 | $1.43 | 900 | — | — |
| 2022-11-25 | $1.50 | $1.50 | 900 | — | — |
| 2022-11-23 | $1.42 | $1.42 | 2,200 | — | — |
| 2022-11-22 | $1.36 | $1.36 | 7,200 | — | — |
| 2022-11-21 | $1.21 | $1.21 | 3,600 | — | — |
| 2022-11-18 | $1.38 | $1.38 | 100 | — | — |
| 2022-11-17 | $1.38 | $1.38 | 0 | — | — |
| 2022-11-16 | $1.38 | $1.38 | 500 | — | — |
| 2022-11-15 | $1.32 | $1.32 | 1,600 | — | — |
| 2022-11-14 | $1.35 | $1.35 | 3,800 | — | — |
| 2022-11-11 | $1.28 | $1.28 | 11,400 | — | — |
| 2022-11-10 | $1.20 | $1.20 | 61,100 | — | — |
| 2022-11-09 | $1.28 | $1.28 | 100 | — | — |
| 2022-11-08 | $1.30 | $1.30 | 3,600 | — | — |
| 2022-11-07 | $1.19 | $1.19 | 400 | — | — |
| 2022-11-04 | $1.21 | $1.21 | 18,200 | — | — |
| 2022-11-03 | $1.15 | $1.15 | 700 | — | — |
| 2022-11-02 | $1.22 | $1.22 | 800 | — | — |
| 2022-11-01 | $1.25 | $1.25 | 3,400 | — | — |
| 2022-10-31 | $1.17 | $1.17 | 500 | — | — |
| 2022-10-28 | $1.15 | $1.15 | 4,800 | — | — |
| 2022-10-27 | $1.05 | $1.05 | 15,100 | — | — |
| 2022-10-26 | $1.15 | $1.15 | 7,500 | — | — |
| 2022-10-25 | $1.19 | $1.19 | 1,500 | — | — |
| 2022-10-24 | $1.03 | $1.03 | 9,100 | — | — |
| 2022-10-21 | $1.09 | $1.09 | 2,200 | — | — |
| 2022-10-20 | $1.05 | $1.05 | 13,800 | — | — |
| 2022-10-19 | $1.13 | $1.13 | 31,200 | — | — |
| 2022-10-18 | $0.98 | $0.98 | 2,900 | — | — |
| 2022-10-17 | $0.98 | $0.98 | 7,900 | — | — |
| 2022-10-14 | $0.98 | $0.98 | 45,800 | — | — |
| 2022-10-13 | $0.95 | $0.95 | 2,800 | — | — |
| 2022-10-12 | $0.94 | $0.94 | 8,200 | — | — |
| 2022-10-11 | $0.96 | $0.96 | 5,300 | — | — |
| 2022-10-10 | $0.96 | $0.96 | 9,300 | — | — |
| 2022-10-07 | $0.95 | $0.95 | 3,800 | — | — |
| 2022-10-06 | $0.95 | $0.95 | 0 | — | — |
| 2022-10-05 | $0.95 | $0.95 | 6,000 | — | — |
| 2022-10-04 | $0.95 | $0.95 | 7,800 | — | — |
| 2022-10-03 | $0.99 | $0.99 | 1,400 | — | — |
| 2022-09-30 | $0.95 | $0.95 | 17,400 | — | — |
| 2022-09-29 | $0.93 | $0.93 | 6,800 | — | — |
| 2022-09-28 | $0.98 | $0.98 | 11,200 | — | — |
| 2022-09-27 | $1.00 | $1.00 | 5,600 | — | — |
| 2022-09-26 | $0.95 | $0.95 | 10,900 | — | — |
| 2022-09-23 | $0.99 | $0.99 | 12,600 | — | — |
| 2022-09-22 | $1.00 | $1.00 | 18,700 | — | — |
| 2022-09-21 | $1.22 | $1.22 | 0 | — | — |
| 2022-09-20 | $1.22 | $1.22 | 1,400 | — | — |
| 2022-09-19 | $1.27 | $1.27 | 0 | — | — |
| 2022-09-16 | $1.27 | $1.27 | 200 | — | — |
| 2022-09-15 | $1.18 | $1.18 | 800 | — | — |
| 2022-09-14 | $1.16 | $1.16 | 800 | — | — |
| 2022-09-13 | $1.16 | $1.16 | 1,300 | — | — |
| 2022-09-12 | $1.21 | $1.21 | 900 | — | — |
| 2022-09-09 | $1.29 | $1.29 | 600 | — | — |
| 2022-09-08 | $1.16 | $1.16 | 13,900 | — | — |
| 2022-09-07 | $1.06 | $1.06 | 69,400 | — | — |
| 2022-09-06 | $1.07 | $1.07 | 6,900 | — | — |
| 2022-09-02 | $1.06 | $1.06 | 25,000 | — | — |
| 2022-09-01 | $1.10 | $1.10 | 11,200 | — | — |
| 2022-08-31 | $1.10 | $1.10 | 32,000 | — | — |
| 2022-08-30 | $1.10 | $1.10 | 29,800 | — | — |
| 2022-08-29 | $1.24 | $1.24 | 7,200 | — | — |
| 2022-08-26 | $1.20 | $1.20 | 9,700 | — | — |
| 2022-08-25 | $1.24 | $1.24 | 9,500 | — | — |
| 2022-08-24 | $1.24 | $1.24 | 12,000 | — | — |
| 2022-08-23 | $1.22 | $1.22 | 6,000 | — | — |
| 2022-08-22 | $1.21 | $1.21 | 11,400 | — | — |
| 2022-08-19 | $1.31 | $1.31 | 900 | — | — |
| 2022-08-18 | $1.26 | $1.26 | 2,800 | — | — |
| 2022-08-17 | $1.26 | $1.26 | 500 | — | — |
| 2022-08-16 | $1.30 | $1.30 | 6,700 | — | — |
| 2022-08-15 | $1.31 | $1.31 | 12,300 | — | — |
| 2022-08-12 | $1.27 | $1.27 | 9,700 | — | — |
| 2022-08-11 | $1.39 | $1.39 | 10,200 | — | — |
| 2022-08-10 | $1.45 | $1.45 | 3,100 | — | — |
| 2022-08-09 | $1.45 | $1.45 | 0 | — | — |
| 2022-08-08 | $1.45 | $1.45 | 2,000 | — | — |
| 2022-08-05 | $1.44 | $1.44 | 26,100 | — | — |
| 2022-08-04 | $1.35 | $1.35 | 29,200 | — | — |
| 2022-08-03 | $1.39 | $1.39 | 400 | — | — |
| 2022-08-02 | $1.40 | $1.40 | 3,000 | — | — |
| 2022-08-01 | $1.40 | $1.40 | 10,200 | — | — |
| 2022-07-29 | $1.35 | $1.35 | 57,200 | — | — |
| 2022-07-28 | $1.20 | $1.20 | 5,000 | — | — |
| 2022-07-27 | $1.19 | $1.19 | 12,400 | — | — |
| 2022-07-26 | $1.20 | $1.20 | 2,000 | — | — |
| 2022-07-25 | $1.20 | $1.20 | 103,200 | — | — |
| 2022-07-22 | $1.20 | $1.20 | 4,500 | — | — |
| 2022-07-21 | $1.20 | $1.20 | 161,100 | — | — |
| 2022-07-20 | $1.20 | $1.20 | 172,100 | — | — |
| 2022-07-19 | $1.21 | $1.21 | 3,100 | — | — |
| 2022-07-18 | $1.20 | $1.20 | 1,000 | — | — |
| 2022-07-15 | $1.15 | $1.15 | 5,500 | — | — |
| 2022-07-14 | $1.20 | $1.20 | 3,700 | — | — |
| 2022-07-13 | $1.19 | $1.19 | 0 | — | — |
| 2022-07-12 | $1.19 | $1.19 | 1,000 | — | — |
| 2022-07-11 | $1.20 | $1.20 | 0 | — | — |
| 2022-07-08 | $1.20 | $1.20 | 0 | — | — |
| 2022-07-07 | $1.20 | $1.20 | 7,500 | — | — |
| 2022-07-06 | $1.10 | $1.10 | 2,000 | — | — |
| 2022-07-05 | $1.16 | $1.16 | 7,400 | — | — |
| 2022-07-01 | $1.27 | $1.27 | 200 | — | — |
| 2022-06-30 | $1.13 | $1.13 | 6,700 | — | — |
| 2022-06-29 | $1.26 | $1.26 | 100 | — | — |
| 2022-06-28 | $1.27 | $1.27 | 2,100 | — | — |
| 2022-06-27 | $1.27 | $1.27 | 2,000 | — | — |
| 2022-06-24 | $1.16 | $1.16 | 700 | — | — |
| 2022-06-23 | $1.20 | $1.20 | 1,000 | — | — |
| 2022-06-22 | $1.21 | $1.21 | 2,800 | — | — |
| 2022-06-21 | $1.16 | $1.16 | 2,200 | — | — |
| 2022-06-17 | $1.25 | $1.25 | 3,800 | — | — |
| 2022-06-16 | $1.33 | $1.33 | 0 | — | — |
| 2022-06-15 | $1.33 | $1.33 | 200 | — | — |
| 2022-06-14 | $1.33 | $1.33 | 900 | — | — |
| 2022-06-13 | $1.30 | $1.30 | 1,500 | — | — |
| 2022-06-10 | $1.35 | $1.35 | 300 | — | — |
| 2022-06-09 | $1.43 | $1.43 | 0 | — | — |
| 2022-06-08 | $1.43 | $1.43 | 800 | — | — |
| 2022-06-07 | $1.43 | $1.43 | 0 | — | — |
| 2022-06-06 | $1.43 | $1.43 | 300 | — | — |
| 2022-06-03 | $1.44 | $1.44 | 0 | — | — |
| 2022-06-02 | $1.44 | $1.44 | 700 | — | — |
| 2022-06-01 | $1.30 | $1.30 | 0 | — | — |
| 2022-05-31 | $1.30 | $1.30 | 11,400 | — | — |
| 2022-05-27 | $1.33 | $1.33 | 500 | — | — |
| 2022-05-26 | $1.47 | $1.47 | 3,800 | — | — |
| 2022-05-25 | $1.41 | $1.41 | 500 | — | — |
| 2022-05-24 | $1.37 | $1.37 | 1,000 | — | — |
| 2022-05-23 | $1.37 | $1.37 | 1,200 | — | — |
| 2022-05-20 | $1.21 | $1.21 | 1,000 | — | — |
| 2022-05-19 | $1.59 | $1.59 | 4,600 | — | — |
| 2022-05-18 | $1.35 | $1.35 | 0 | — | — |
| 2022-05-17 | $1.35 | $1.35 | 4,200 | — | — |
| 2022-05-16 | $1.35 | $1.35 | 900 | — | — |
| 2022-05-13 | $1.20 | $1.20 | 4,000 | — | — |
| 2022-05-12 | $1.24 | $1.24 | 24,900 | — | — |
| 2022-05-11 | $1.35 | $1.35 | 0 | — | — |
| 2022-05-10 | $1.35 | $1.35 | 2,200 | — | — |
| 2022-05-09 | $1.35 | $1.35 | 1,100 | — | — |
| 2022-05-06 | $1.50 | $1.50 | 0 | — | — |
| 2022-05-05 | $1.50 | $1.50 | 0 | — | — |
| 2022-05-04 | $1.50 | $1.50 | 1,600 | — | — |
| 2022-05-03 | $1.54 | $1.54 | 100 | — | — |
| 2022-05-02 | $1.54 | $1.54 | 0 | — | — |
| 2022-04-29 | $1.54 | $1.54 | 0 | — | — |
| 2022-04-28 | $1.54 | $1.54 | 800 | — | — |
| 2022-04-27 | $1.40 | $1.40 | 3,700 | — | — |
| 2022-04-26 | $1.46 | $1.46 | 2,900 | — | — |
| 2022-04-25 | $1.55 | $1.55 | 3,000 | — | — |
| 2022-04-22 | $1.62 | $1.62 | 0 | — | — |
| 2022-04-21 | $1.62 | $1.62 | 4,000 | — | — |
| 2022-04-20 | $1.71 | $1.71 | 300 | — | — |
| 2022-04-19 | $1.51 | $1.51 | 11,700 | — | — |
| 2022-04-18 | $1.60 | $1.60 | 1,100 | — | — |
| 2022-04-14 | $1.50 | $1.50 | 1,700 | — | — |
| 2022-04-13 | $1.65 | $1.65 | 700 | — | — |
| 2022-04-12 | $1.53 | $1.53 | 2,700 | — | — |
| 2022-04-11 | $1.72 | $1.72 | 1,100 | — | — |
| 2022-04-08 | $1.64 | $1.64 | 1,700 | — | — |
| 2022-04-07 | $1.67 | $1.67 | 1,300 | — | — |
| 2022-04-06 | $1.70 | $1.70 | 700 | — | — |
| 2022-04-05 | $1.64 | $1.64 | 3,500 | — | — |
| 2022-04-04 | $1.74 | $1.74 | 4,900 | — | — |
| 2022-04-01 | $1.69 | $1.69 | 1,300 | — | — |
| 2022-03-31 | $1.65 | $1.65 | 1,100 | — | — |
| 2022-03-30 | $1.61 | $1.61 | 4,500 | — | — |
| 2022-03-29 | $1.74 | $1.74 | 4,800 | — | — |
| 2022-03-28 | $1.72 | $1.72 | 3,100 | — | — |
| 2022-03-25 | $1.73 | $1.73 | 15,500 | — | — |
| 2022-03-24 | $1.49 | $1.49 | 4,700 | — | — |
| 2022-03-23 | $1.44 | $1.44 | 9,500 | — | — |
| 2022-03-22 | $1.59 | $1.59 | 4,900 | — | — |
| 2022-03-21 | $1.45 | $1.45 | 32,700 | — | — |
| 2022-03-18 | $1.60 | $1.60 | 8,400 | — | — |
| 2022-03-17 | $1.54 | $1.54 | 1,700 | — | — |
| 2022-03-16 | $1.44 | $1.44 | 13,900 | — | — |
| 2022-03-15 | $1.45 | $1.45 | 0 | — | — |
| 2022-03-14 | $1.45 | $1.45 | 0 | — | — |
| 2022-03-11 | $1.45 | $1.45 | 600 | — | — |
| 2022-03-10 | $1.45 | $1.45 | 6,600 | — | — |
| 2022-03-09 | $1.50 | $1.50 | 2,600 | — | — |
| 2022-03-08 | $1.46 | $1.46 | 5,100 | — | — |
| 2022-03-07 | $1.57 | $1.57 | 500 | — | — |
| 2022-03-04 | $1.39 | $1.39 | 2,800 | — | — |
| 2022-03-03 | $1.59 | $1.59 | 4,000 | — | — |
| 2022-03-02 | $1.44 | $1.44 | 0 | — | — |
| 2022-03-01 | $1.44 | $1.44 | 200 | — | — |
| 2022-02-28 | $1.44 | $1.44 | 2,300 | — | — |
| 2022-02-25 | $1.25 | $1.25 | 6,300 | — | — |
| 2022-02-24 | $1.20 | $1.20 | 3,000 | — | — |
| 2022-02-23 | $1.17 | $1.17 | 1,700 | — | — |
| 2022-02-22 | $1.16 | $1.16 | 600 | — | — |
| 2022-02-18 | $1.12 | $1.12 | 1,100 | — | — |
| 2022-02-17 | $1.12 | $1.12 | 0 | — | — |
| 2022-02-16 | $1.12 | $1.12 | 3,500 | — | — |
| 2022-02-15 | $1.10 | $1.10 | 2,500 | — | — |
| 2022-02-14 | $1.11 | $1.11 | 800 | — | — |
| 2022-02-11 | $1.07 | $1.07 | 7,700 | — | — |
| 2022-02-10 | $1.35 | $1.35 | 0 | — | — |
| 2022-02-09 | $1.35 | $1.35 | 7,500 | — | — |
| 2022-02-08 | $1.15 | $1.15 | 0 | — | — |
| 2022-02-07 | $1.15 | $1.15 | 0 | — | — |
| 2022-02-04 | $1.15 | $1.15 | 0 | — | — |
| 2022-02-03 | $1.15 | $1.15 | 500 | — | — |
| 2022-02-02 | $1.03 | $1.03 | 7,000 | — | — |
| 2022-02-01 | $1.19 | $1.19 | 1,900 | — | — |
| 2022-01-31 | $1.17 | $1.17 | 2,200 | — | — |
| 2022-01-28 | $1.03 | $1.03 | 15,200 | — | — |
| 2022-01-27 | $1.03 | $1.03 | 40,900 | — | — |
| 2022-01-26 | $1.05 | $1.05 | 21,100 | — | — |
| 2022-01-25 | $1.10 | $1.10 | 3,200 | — | — |
| 2022-01-24 | $1.10 | $1.10 | 5,900 | — | — |
| 2022-01-21 | $1.10 | $1.10 | 12,000 | — | — |
| 2022-01-20 | $1.15 | $1.15 | 22,400 | — | — |
| 2022-01-19 | $1.15 | $1.15 | 12,500 | — | — |
| 2022-01-18 | $1.13 | $1.13 | 12,700 | — | — |
| 2022-01-14 | $1.18 | $1.18 | 4,600 | — | — |
| 2022-01-13 | $1.19 | $1.19 | 700 | — | — |
| 2022-01-12 | $1.34 | $1.34 | 1,400 | — | — |
| 2022-01-11 | $1.32 | $1.32 | 3,500 | — | — |
| 2022-01-10 | $1.20 | $1.20 | 24,800 | — | — |
| 2022-01-07 | $1.26 | $1.26 | 1,300 | — | — |
| 2022-01-06 | $1.20 | $1.20 | 0 | — | — |
| 2022-01-05 | $1.20 | $1.20 | 3,000 | — | — |
| 2022-01-04 | $1.20 | $1.20 | 4,000 | — | — |
| 2022-01-03 | $1.20 | $1.20 | 4,600 | — | — |