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
- 2007-05-01 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 | $0.43 | $0.43 | 123,300 | — | — |
| 2022-12-29 | $0.43 | $0.43 | 164,600 | — | — |
| 2022-12-28 | $0.40 | $0.40 | 244,000 | — | — |
| 2022-12-27 | $0.43 | $0.43 | 51,400 | — | — |
| 2022-12-23 | $0.44 | $0.44 | 25,700 | — | — |
| 2022-12-22 | $0.42 | $0.42 | 130,300 | — | — |
| 2022-12-21 | $0.43 | $0.43 | 90,800 | — | — |
| 2022-12-20 | $0.42 | $0.42 | 80,700 | — | — |
| 2022-12-19 | $0.39 | $0.39 | 178,000 | — | — |
| 2022-12-16 | $0.41 | $0.41 | 192,100 | — | — |
| 2022-12-15 | $0.42 | $0.42 | 92,500 | — | — |
| 2022-12-14 | $0.44 | $0.44 | 75,400 | — | — |
| 2022-12-13 | $0.45 | $0.45 | 59,800 | — | — |
| 2022-12-12 | $0.45 | $0.45 | 153,600 | — | — |
| 2022-12-09 | $0.47 | $0.47 | 122,000 | — | — |
| 2022-12-08 | $0.46 | $0.46 | 112,700 | — | — |
| 2022-12-07 | $0.44 | $0.44 | 89,800 | — | — |
| 2022-12-06 | $0.44 | $0.44 | 60,200 | — | — |
| 2022-12-05 | $0.44 | $0.44 | 74,800 | — | — |
| 2022-12-02 | $0.45 | $0.45 | 89,000 | — | — |
| 2022-12-01 | $0.44 | $0.44 | 326,300 | — | — |
| 2022-11-30 | $0.44 | $0.44 | 250,100 | — | — |
| 2022-11-29 | $0.44 | $0.44 | 58,200 | — | — |
| 2022-11-28 | $0.45 | $0.45 | 47,300 | — | — |
| 2022-11-25 | $0.47 | $0.47 | 7,500 | — | — |
| 2022-11-23 | $0.47 | $0.47 | 80,400 | — | — |
| 2022-11-22 | $0.49 | $0.49 | 69,500 | — | — |
| 2022-11-21 | $0.48 | $0.48 | 16,300 | — | — |
| 2022-11-18 | $0.48 | $0.48 | 22,300 | — | — |
| 2022-11-17 | $0.48 | $0.48 | 88,300 | — | — |
| 2022-11-16 | $0.45 | $0.45 | 173,100 | — | — |
| 2022-11-15 | $0.46 | $0.46 | 195,400 | — | — |
| 2022-11-14 | $0.52 | $0.52 | 59,800 | — | — |
| 2022-11-11 | $0.52 | $0.52 | 34,500 | — | — |
| 2022-11-10 | $0.53 | $0.53 | 179,000 | — | — |
| 2022-11-09 | $0.48 | $0.48 | 42,700 | — | — |
| 2022-11-08 | $0.49 | $0.49 | 70,000 | — | — |
| 2022-11-07 | $0.46 | $0.46 | 36,500 | — | — |
| 2022-11-04 | $0.44 | $0.44 | 90,400 | — | — |
| 2022-11-03 | $0.43 | $0.43 | 98,300 | — | — |
| 2022-11-02 | $0.43 | $0.43 | 95,900 | — | — |
| 2022-11-01 | $0.44 | $0.44 | 84,000 | — | — |
| 2022-10-31 | $0.43 | $0.43 | 22,100 | — | — |
| 2022-10-28 | $0.43 | $0.43 | 40,700 | — | — |
| 2022-10-27 | $0.43 | $0.43 | 354,900 | — | — |
| 2022-10-26 | $0.49 | $0.49 | 80,100 | — | — |
| 2022-10-25 | $0.49 | $0.49 | 62,500 | — | — |
| 2022-10-24 | $0.48 | $0.48 | 97,900 | — | — |
| 2022-10-21 | $0.51 | $0.51 | 52,400 | — | — |
| 2022-10-20 | $0.49 | $0.49 | 64,700 | — | — |
| 2022-10-19 | $0.47 | $0.47 | 62,100 | — | — |
| 2022-10-18 | $0.43 | $0.43 | 181,200 | — | — |
| 2022-10-17 | $0.47 | $0.47 | 70,900 | — | — |
| 2022-10-14 | $0.44 | $0.44 | 40,700 | — | — |
| 2022-10-13 | $0.44 | $0.44 | 163,200 | — | — |
| 2022-10-12 | $0.46 | $0.46 | 64,700 | — | — |
| 2022-10-11 | $0.45 | $0.45 | 83,400 | — | — |
| 2022-10-10 | $0.45 | $0.45 | 38,400 | — | — |
| 2022-10-07 | $0.46 | $0.46 | 181,500 | — | — |
| 2022-10-06 | $0.52 | $0.52 | 24,800 | — | — |
| 2022-10-05 | $0.54 | $0.54 | 53,900 | — | — |
| 2022-10-04 | $0.55 | $0.55 | 62,400 | — | — |
| 2022-10-03 | $0.51 | $0.51 | 111,300 | — | — |
| 2022-09-30 | $0.52 | $0.52 | 243,900 | — | — |
| 2022-09-29 | $0.47 | $0.47 | 7,900 | — | — |
| 2022-09-28 | $0.47 | $0.47 | 59,700 | — | — |
| 2022-09-27 | $0.43 | $0.43 | 70,600 | — | — |
| 2022-09-26 | $0.44 | $0.44 | 36,900 | — | — |
| 2022-09-23 | $0.47 | $0.47 | 96,900 | — | — |
| 2022-09-22 | $0.50 | $0.50 | 68,600 | — | — |
| 2022-09-21 | $0.47 | $0.47 | 22,800 | — | — |
| 2022-09-20 | $0.45 | $0.45 | 13,500 | — | — |
| 2022-09-19 | $0.48 | $0.48 | 93,900 | — | — |
| 2022-09-16 | $0.45 | $0.45 | 98,600 | — | — |
| 2022-09-15 | $0.46 | $0.46 | 89,000 | — | — |
| 2022-09-14 | $0.49 | $0.49 | 39,300 | — | — |
| 2022-09-13 | $0.47 | $0.47 | 34,300 | — | — |
| 2022-09-12 | $0.47 | $0.47 | 59,600 | — | — |
| 2022-09-09 | $0.47 | $0.47 | 84,200 | — | — |
| 2022-09-08 | $0.46 | $0.46 | 100,700 | — | — |
| 2022-09-07 | $0.46 | $0.46 | 35,500 | — | — |
| 2022-09-06 | $0.47 | $0.47 | 114,300 | — | — |
| 2022-09-02 | $0.49 | $0.49 | 91,300 | — | — |
| 2022-09-01 | $0.49 | $0.49 | 101,600 | — | — |
| 2022-08-31 | $0.50 | $0.50 | 75,500 | — | — |
| 2022-08-30 | $0.53 | $0.53 | 28,300 | — | — |
| 2022-08-29 | $0.53 | $0.53 | 22,700 | — | — |
| 2022-08-26 | $0.54 | $0.54 | 27,800 | — | — |
| 2022-08-25 | $0.54 | $0.54 | 50,400 | — | — |
| 2022-08-24 | $0.52 | $0.52 | 70,100 | — | — |
| 2022-08-23 | $0.51 | $0.51 | 81,700 | — | — |
| 2022-08-22 | $0.50 | $0.50 | 129,300 | — | — |
| 2022-08-19 | $0.48 | $0.48 | 414,200 | — | — |
| 2022-08-18 | $0.53 | $0.53 | 146,500 | — | — |
| 2022-08-17 | $0.58 | $0.58 | 320,800 | — | — |
| 2022-08-16 | $0.56 | $0.56 | 92,100 | — | — |
| 2022-08-15 | $0.53 | $0.53 | 98,100 | — | — |
| 2022-08-12 | $0.59 | $0.59 | 34,400 | — | — |
| 2022-08-11 | $0.56 | $0.56 | 113,300 | — | — |
| 2022-08-10 | $0.59 | $0.59 | 54,800 | — | — |
| 2022-08-09 | $0.59 | $0.59 | 54,100 | — | — |
| 2022-08-08 | $0.59 | $0.59 | 87,200 | — | — |
| 2022-08-05 | $0.57 | $0.57 | 156,100 | — | — |
| 2022-08-04 | $0.63 | $0.63 | 52,600 | — | — |
| 2022-08-03 | $0.64 | $0.64 | 101,200 | — | — |
| 2022-08-02 | $0.63 | $0.63 | 54,300 | — | — |
| 2022-08-01 | $0.63 | $0.63 | 158,900 | — | — |
| 2022-07-29 | $0.63 | $0.63 | 115,100 | — | — |
| 2022-07-28 | $0.57 | $0.57 | 194,600 | — | — |
| 2022-07-27 | $0.55 | $0.55 | 73,500 | — | — |
| 2022-07-26 | $0.54 | $0.54 | 23,300 | — | — |
| 2022-07-25 | $0.55 | $0.55 | 53,300 | — | — |
| 2022-07-22 | $0.56 | $0.56 | 50,200 | — | — |
| 2022-07-21 | $0.56 | $0.56 | 70,700 | — | — |
| 2022-07-20 | $0.56 | $0.56 | 114,800 | — | — |
| 2022-07-19 | $0.61 | $0.61 | 81,800 | — | — |
| 2022-07-18 | $0.63 | $0.63 | 260,700 | — | — |
| 2022-07-15 | $0.52 | $0.52 | 93,100 | — | — |
| 2022-07-14 | $0.52 | $0.52 | 269,200 | — | — |
| 2022-07-13 | $0.51 | $0.51 | 134,400 | — | — |
| 2022-07-12 | $0.54 | $0.54 | 80,100 | — | — |
| 2022-07-11 | $0.51 | $0.51 | 66,600 | — | — |
| 2022-07-08 | $0.54 | $0.54 | 26,100 | — | — |
| 2022-07-07 | $0.54 | $0.54 | 37,000 | — | — |
| 2022-07-06 | $0.52 | $0.52 | 43,800 | — | — |
| 2022-07-05 | $0.53 | $0.53 | 104,900 | — | — |
| 2022-07-01 | $0.55 | $0.55 | 66,200 | — | — |
| 2022-06-30 | $0.51 | $0.51 | 198,000 | — | — |
| 2022-06-29 | $0.53 | $0.53 | 112,300 | — | — |
| 2022-06-28 | $0.53 | $0.53 | 137,000 | — | — |
| 2022-06-27 | $0.57 | $0.57 | 141,300 | — | — |
| 2022-06-24 | $0.60 | $0.60 | 54,000 | — | — |
| 2022-06-23 | $0.57 | $0.57 | 21,500 | — | — |
| 2022-06-22 | $0.58 | $0.58 | 72,900 | — | — |
| 2022-06-21 | $0.56 | $0.56 | 134,000 | — | — |
| 2022-06-17 | $0.57 | $0.57 | 62,900 | — | — |
| 2022-06-16 | $0.59 | $0.59 | 190,300 | — | — |
| 2022-06-15 | $0.60 | $0.60 | 150,900 | — | — |
| 2022-06-14 | $0.60 | $0.60 | 86,900 | — | — |
| 2022-06-13 | $0.64 | $0.64 | 483,700 | — | — |
| 2022-06-10 | $0.65 | $0.65 | 388,100 | — | — |
| 2022-06-09 | $0.66 | $0.66 | 126,500 | — | — |
| 2022-06-08 | $0.73 | $0.73 | 76,100 | — | — |
| 2022-06-07 | $0.69 | $0.69 | 37,900 | — | — |
| 2022-06-06 | $0.67 | $0.67 | 25,700 | — | — |
| 2022-06-03 | $0.69 | $0.69 | 62,700 | — | — |
| 2022-06-02 | $0.73 | $0.73 | 91,400 | — | — |
| 2022-06-01 | $0.70 | $0.70 | 21,100 | — | — |
| 2022-05-31 | $0.69 | $0.69 | 50,600 | — | — |
| 2022-05-27 | $0.72 | $0.72 | 124,300 | — | — |
| 2022-05-26 | $0.68 | $0.68 | 158,200 | — | — |
| 2022-05-25 | $0.73 | $0.73 | 148,600 | — | — |
| 2022-05-24 | $0.69 | $0.69 | 68,500 | — | — |
| 2022-05-23 | $0.70 | $0.70 | 89,100 | — | — |
| 2022-05-20 | $0.72 | $0.72 | 61,500 | — | — |
| 2022-05-19 | $0.72 | $0.72 | 109,300 | — | — |
| 2022-05-18 | $0.75 | $0.75 | 39,100 | — | — |
| 2022-05-17 | $0.79 | $0.79 | 28,800 | — | — |
| 2022-05-16 | $0.78 | $0.78 | 58,000 | — | — |
| 2022-05-13 | $0.74 | $0.74 | 77,000 | — | — |
| 2022-05-12 | $0.67 | $0.67 | 502,000 | — | — |
| 2022-05-11 | $0.71 | $0.71 | 92,800 | — | — |
| 2022-05-10 | $0.74 | $0.74 | 142,500 | — | — |
| 2022-05-09 | $0.72 | $0.72 | 145,100 | — | — |
| 2022-05-06 | $0.82 | $0.82 | 82,600 | — | — |
| 2022-05-05 | $0.79 | $0.79 | 118,100 | — | — |
| 2022-05-04 | $0.88 | $0.88 | 44,200 | — | — |
| 2022-05-03 | $0.90 | $0.90 | 65,800 | — | — |
| 2022-05-02 | $0.92 | $0.92 | 83,800 | — | — |
| 2022-04-29 | $0.92 | $0.92 | 144,200 | — | — |
| 2022-04-28 | $0.90 | $0.90 | 165,600 | — | — |
| 2022-04-27 | $0.90 | $0.90 | 95,800 | — | — |
| 2022-04-26 | $0.93 | $0.93 | 240,200 | — | — |
| 2022-04-25 | $0.93 | $0.93 | 133,300 | — | — |
| 2022-04-22 | $0.95 | $0.95 | 249,400 | — | — |
| 2022-04-21 | $1.02 | $1.02 | 131,200 | — | — |
| 2022-04-20 | $1.03 | $1.03 | 67,000 | — | — |
| 2022-04-19 | $1.03 | $1.03 | 90,900 | — | — |
| 2022-04-18 | $1.08 | $1.08 | 216,300 | — | — |
| 2022-04-14 | $1.01 | $1.01 | 136,000 | — | — |
| 2022-04-13 | $1.01 | $1.01 | 338,600 | — | — |
| 2022-04-12 | $1.00 | $1.00 | 70,800 | — | — |
| 2022-04-11 | $0.99 | $0.99 | 161,200 | — | — |
| 2022-04-08 | $1.00 | $1.00 | 186,100 | — | — |
| 2022-04-07 | $0.98 | $0.98 | 119,200 | — | — |
| 2022-04-06 | $0.94 | $0.94 | 179,600 | — | — |
| 2022-04-05 | $0.99 | $0.99 | 139,300 | — | — |
| 2022-04-04 | $1.00 | $1.00 | 87,200 | — | — |
| 2022-04-01 | $1.02 | $1.02 | 151,400 | — | — |
| 2022-03-31 | $0.98 | $0.98 | 48,100 | — | — |
| 2022-03-30 | $0.96 | $0.96 | 82,100 | — | — |
| 2022-03-29 | $0.99 | $0.99 | 70,500 | — | — |
| 2022-03-28 | $0.99 | $0.99 | 224,600 | — | — |
| 2022-03-25 | $1.05 | $1.05 | 118,800 | — | — |
| 2022-03-24 | $1.06 | $1.06 | 37,500 | — | — |
| 2022-03-23 | $1.07 | $1.07 | 79,100 | — | — |
| 2022-03-22 | $1.03 | $1.03 | 93,400 | — | — |
| 2022-03-21 | $1.00 | $1.00 | 109,700 | — | — |
| 2022-03-18 | $0.97 | $0.97 | 106,200 | — | — |
| 2022-03-17 | $0.94 | $0.94 | 177,900 | — | — |
| 2022-03-16 | $0.94 | $0.94 | 207,400 | — | — |
| 2022-03-15 | $0.96 | $0.96 | 274,300 | — | — |
| 2022-03-14 | $0.97 | $0.97 | 194,300 | — | — |
| 2022-03-11 | $1.00 | $1.00 | 233,200 | — | — |
| 2022-03-10 | $1.06 | $1.06 | 159,100 | — | — |
| 2022-03-09 | $1.06 | $1.06 | 188,800 | — | — |
| 2022-03-08 | $1.04 | $1.04 | 382,600 | — | — |
| 2022-03-07 | $1.04 | $1.04 | 290,600 | — | — |
| 2022-03-04 | $1.04 | $1.04 | 111,700 | — | — |
| 2022-03-03 | $1.04 | $1.04 | 125,100 | — | — |
| 2022-03-02 | $1.00 | $1.00 | 133,200 | — | — |
| 2022-03-01 | $0.98 | $0.98 | 282,100 | — | — |
| 2022-02-28 | $1.02 | $1.02 | 143,400 | — | — |
| 2022-02-25 | $0.99 | $0.99 | 107,100 | — | — |
| 2022-02-24 | $1.00 | $1.00 | 405,500 | — | — |
| 2022-02-23 | $1.07 | $1.07 | 170,700 | — | — |
| 2022-02-22 | $1.06 | $1.06 | 748,300 | — | — |
| 2022-02-18 | $1.13 | $1.13 | 589,900 | — | — |
| 2022-02-17 | $1.07 | $1.07 | 1,157,100 | — | — |
| 2022-02-16 | $0.90 | $0.90 | 276,600 | — | — |
| 2022-02-15 | $0.78 | $0.78 | 248,900 | — | — |
| 2022-02-14 | $0.85 | $0.85 | 283,100 | — | — |
| 2022-02-11 | $0.79 | $0.79 | 324,600 | — | — |
| 2022-02-10 | $0.71 | $0.71 | 89,500 | — | — |
| 2022-02-09 | $0.70 | $0.70 | 129,500 | — | — |
| 2022-02-08 | $0.70 | $0.70 | 50,100 | — | — |
| 2022-02-07 | $0.69 | $0.69 | 110,300 | — | — |
| 2022-02-04 | $0.71 | $0.71 | 54,000 | — | — |
| 2022-02-03 | $0.69 | $0.69 | 101,500 | — | — |
| 2022-02-02 | $0.74 | $0.74 | 23,000 | — | — |
| 2022-02-01 | $0.74 | $0.74 | 85,800 | — | — |
| 2022-01-31 | $0.73 | $0.73 | 85,800 | — | — |
| 2022-01-28 | $0.69 | $0.69 | 142,700 | — | — |
| 2022-01-27 | $0.73 | $0.73 | 142,500 | — | — |
| 2022-01-26 | $0.75 | $0.75 | 87,800 | — | — |
| 2022-01-25 | $0.79 | $0.79 | 94,300 | — | — |
| 2022-01-24 | $0.77 | $0.77 | 103,300 | — | — |
| 2022-01-21 | $0.82 | $0.82 | 137,200 | — | — |
| 2022-01-20 | $0.85 | $0.85 | 86,900 | — | — |
| 2022-01-19 | $0.85 | $0.85 | 161,200 | — | — |
| 2022-01-18 | $0.74 | $0.74 | 64,500 | — | — |
| 2022-01-14 | $0.81 | $0.81 | 65,900 | — | — |
| 2022-01-13 | $0.84 | $0.84 | 55,100 | — | — |
| 2022-01-12 | $0.90 | $0.90 | 330,400 | — | — |
| 2022-01-11 | $0.80 | $0.80 | 116,300 | — | — |
| 2022-01-10 | $0.73 | $0.73 | 148,500 | — | — |
| 2022-01-07 | $0.74 | $0.74 | 94,600 | — | — |
| 2022-01-06 | $0.76 | $0.76 | 51,300 | — | — |
| 2022-01-05 | $0.78 | $0.78 | 159,800 | — | — |
| 2022-01-04 | $0.77 | $0.77 | 25,400 | — | — |
| 2022-01-03 | $0.75 | $0.75 | 71,600 | — | — |