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
- 2018-11-20 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 | $0.60 | $0.60 | 48,900 | — | — |
| 2022-12-29 | $0.57 | $0.57 | 69,000 | — | — |
| 2022-12-28 | $0.57 | $0.57 | 73,500 | — | — |
| 2022-12-27 | $0.56 | $0.56 | 130,400 | — | — |
| 2022-12-23 | $0.60 | $0.60 | 53,100 | — | — |
| 2022-12-22 | $0.60 | $0.60 | 25,800 | — | — |
| 2022-12-21 | $0.62 | $0.62 | 96,300 | — | — |
| 2022-12-20 | $0.59 | $0.59 | 60,300 | — | — |
| 2022-12-19 | $0.59 | $0.59 | 47,100 | — | — |
| 2022-12-16 | $0.60 | $0.60 | 61,000 | — | — |
| 2022-12-15 | $0.57 | $0.57 | 43,800 | — | — |
| 2022-12-14 | $0.56 | $0.56 | 65,800 | — | — |
| 2022-12-13 | $0.58 | $0.58 | 45,100 | — | — |
| 2022-12-12 | $0.59 | $0.59 | 66,700 | — | — |
| 2022-12-09 | $0.61 | $0.61 | 25,300 | — | — |
| 2022-12-08 | $0.60 | $0.60 | 26,000 | — | — |
| 2022-12-07 | $0.61 | $0.61 | 24,000 | — | — |
| 2022-12-06 | $0.61 | $0.61 | 27,200 | — | — |
| 2022-12-05 | $0.64 | $0.64 | 19,000 | — | — |
| 2022-12-02 | $0.64 | $0.64 | 47,900 | — | — |
| 2022-12-01 | $0.64 | $0.64 | 94,300 | — | — |
| 2022-11-30 | $0.66 | $0.66 | 49,000 | — | — |
| 2022-11-29 | $0.65 | $0.65 | 15,000 | — | — |
| 2022-11-28 | $0.64 | $0.64 | 48,000 | — | — |
| 2022-11-25 | $0.63 | $0.63 | 24,900 | — | — |
| 2022-11-23 | $0.65 | $0.65 | 42,000 | — | — |
| 2022-11-22 | $0.64 | $0.64 | 12,900 | — | — |
| 2022-11-21 | $0.62 | $0.62 | 80,600 | — | — |
| 2022-11-18 | $0.65 | $0.65 | 66,300 | — | — |
| 2022-11-17 | $0.63 | $0.63 | 43,800 | — | — |
| 2022-11-16 | $0.68 | $0.68 | 21,400 | — | — |
| 2022-11-15 | $0.66 | $0.66 | 91,300 | — | — |
| 2022-11-14 | $0.66 | $0.66 | 38,400 | — | — |
| 2022-11-11 | $0.69 | $0.69 | 52,400 | — | — |
| 2022-11-10 | $0.69 | $0.69 | 109,600 | — | — |
| 2022-11-09 | $0.62 | $0.62 | 33,400 | — | — |
| 2022-11-08 | $0.66 | $0.66 | 37,300 | — | — |
| 2022-11-07 | $0.66 | $0.66 | 81,700 | — | — |
| 2022-11-04 | $0.68 | $0.68 | 53,800 | — | — |
| 2022-11-03 | $0.67 | $0.67 | 66,600 | — | — |
| 2022-11-02 | $0.69 | $0.69 | 97,700 | — | — |
| 2022-11-01 | $0.69 | $0.69 | 45,100 | — | — |
| 2022-10-31 | $0.70 | $0.70 | 44,200 | — | — |
| 2022-10-28 | $0.70 | $0.70 | 97,400 | — | — |
| 2022-10-27 | $0.71 | $0.71 | 41,400 | — | — |
| 2022-10-26 | $0.72 | $0.72 | 21,100 | — | — |
| 2022-10-25 | $0.73 | $0.73 | 30,700 | — | — |
| 2022-10-24 | $0.72 | $0.72 | 34,300 | — | — |
| 2022-10-21 | $0.72 | $0.72 | 82,600 | — | — |
| 2022-10-20 | $0.73 | $0.73 | 51,500 | — | — |
| 2022-10-19 | $0.73 | $0.73 | 61,400 | — | — |
| 2022-10-18 | $0.72 | $0.72 | 73,300 | — | — |
| 2022-10-17 | $0.71 | $0.71 | 49,400 | — | — |
| 2022-10-14 | $0.74 | $0.74 | 21,300 | — | — |
| 2022-10-13 | $0.75 | $0.75 | 22,300 | — | — |
| 2022-10-12 | $0.73 | $0.73 | 39,200 | — | — |
| 2022-10-11 | $0.74 | $0.74 | 12,700 | — | — |
| 2022-10-10 | $0.76 | $0.76 | 36,900 | — | — |
| 2022-10-07 | $0.78 | $0.78 | 24,000 | — | — |
| 2022-10-06 | $0.76 | $0.76 | 16,500 | — | — |
| 2022-10-05 | $0.75 | $0.75 | 13,800 | — | — |
| 2022-10-04 | $0.78 | $0.78 | 9,900 | — | — |
| 2022-10-03 | $0.74 | $0.74 | 40,200 | — | — |
| 2022-09-30 | $0.78 | $0.78 | 40,300 | — | — |
| 2022-09-29 | $0.78 | $0.78 | 19,600 | — | — |
| 2022-09-28 | $0.77 | $0.77 | 90,400 | — | — |
| 2022-09-27 | $0.74 | $0.74 | 35,400 | — | — |
| 2022-09-26 | $0.78 | $0.78 | 29,500 | — | — |
| 2022-09-23 | $0.78 | $0.78 | 69,500 | — | — |
| 2022-09-22 | $0.81 | $0.81 | 140,500 | — | — |
| 2022-09-21 | $0.78 | $0.78 | 127,200 | — | — |
| 2022-09-20 | $0.71 | $0.71 | 66,500 | — | — |
| 2022-09-19 | $0.69 | $0.69 | 341,600 | — | — |
| 2022-09-16 | $0.55 | $0.55 | 188,600 | — | — |
| 2022-09-15 | $0.83 | $0.83 | 50,700 | — | — |
| 2022-09-14 | $0.80 | $0.80 | 44,900 | — | — |
| 2022-09-13 | $0.78 | $0.78 | 38,900 | — | — |
| 2022-09-12 | $0.80 | $0.80 | 8,100 | — | — |
| 2022-09-09 | $0.79 | $0.79 | 42,300 | — | — |
| 2022-09-08 | $0.76 | $0.76 | 108,800 | — | — |
| 2022-09-07 | $0.75 | $0.75 | 43,400 | — | — |
| 2022-09-06 | $0.73 | $0.73 | 36,200 | — | — |
| 2022-09-02 | $0.73 | $0.73 | 24,500 | — | — |
| 2022-09-01 | $0.74 | $0.74 | 18,500 | — | — |
| 2022-08-31 | $0.76 | $0.76 | 34,100 | — | — |
| 2022-08-30 | $0.74 | $0.74 | 29,200 | — | — |
| 2022-08-29 | $0.74 | $0.74 | 31,900 | — | — |
| 2022-08-26 | $0.75 | $0.75 | 72,900 | — | — |
| 2022-08-25 | $0.82 | $0.82 | 74,500 | — | — |
| 2022-08-24 | $0.77 | $0.77 | 128,900 | — | — |
| 2022-08-23 | $0.72 | $0.72 | 32,100 | — | — |
| 2022-08-22 | $0.71 | $0.71 | 43,000 | — | — |
| 2022-08-19 | $0.76 | $0.76 | 75,200 | — | — |
| 2022-08-18 | $0.73 | $0.73 | 49,500 | — | — |
| 2022-08-17 | $0.73 | $0.73 | 60,000 | — | — |
| 2022-08-16 | $0.74 | $0.74 | 66,600 | — | — |
| 2022-08-15 | $0.75 | $0.75 | 49,200 | — | — |
| 2022-08-12 | $0.67 | $0.67 | 85,300 | — | — |
| 2022-08-11 | $0.72 | $0.72 | 23,300 | — | — |
| 2022-08-10 | $0.71 | $0.71 | 46,900 | — | — |
| 2022-08-09 | $0.73 | $0.73 | 7,600 | — | — |
| 2022-08-08 | $0.73 | $0.73 | 20,600 | — | — |
| 2022-08-05 | $0.76 | $0.76 | 30,800 | — | — |
| 2022-08-04 | $0.78 | $0.78 | 30,000 | — | — |
| 2022-08-03 | $0.73 | $0.73 | 12,000 | — | — |
| 2022-08-02 | $0.72 | $0.72 | 24,400 | — | — |
| 2022-08-01 | $0.75 | $0.75 | 28,300 | — | — |
| 2022-07-29 | $0.73 | $0.73 | 45,100 | — | — |
| 2022-07-28 | $0.76 | $0.76 | 4,900 | — | — |
| 2022-07-27 | $0.74 | $0.74 | 32,900 | — | — |
| 2022-07-26 | $0.73 | $0.73 | 3,200 | — | — |
| 2022-07-25 | $0.73 | $0.73 | 22,400 | — | — |
| 2022-07-22 | $0.76 | $0.76 | 18,200 | — | — |
| 2022-07-21 | $0.76 | $0.76 | 28,900 | — | — |
| 2022-07-20 | $0.72 | $0.72 | 50,300 | — | — |
| 2022-07-19 | $0.77 | $0.77 | 39,100 | — | — |
| 2022-07-18 | $0.77 | $0.77 | 70,800 | — | — |
| 2022-07-15 | $0.74 | $0.74 | 105,300 | — | — |
| 2022-07-14 | $0.69 | $0.69 | 77,900 | — | — |
| 2022-07-13 | $0.78 | $0.78 | 32,600 | — | — |
| 2022-07-12 | $0.82 | $0.82 | 65,900 | — | — |
| 2022-07-11 | $0.83 | $0.83 | 59,300 | — | — |
| 2022-07-08 | $0.83 | $0.83 | 50,900 | — | — |
| 2022-07-07 | $0.82 | $0.82 | 63,500 | — | — |
| 2022-07-06 | $0.81 | $0.81 | 80,200 | — | — |
| 2022-07-05 | $0.80 | $0.80 | 59,300 | — | — |
| 2022-07-01 | $0.71 | $0.71 | 43,900 | — | — |
| 2022-06-30 | $0.75 | $0.75 | 49,000 | — | — |
| 2022-06-29 | $0.75 | $0.75 | 124,900 | — | — |
| 2022-06-28 | $0.77 | $0.77 | 81,100 | — | — |
| 2022-06-27 | $0.82 | $0.82 | 32,400 | — | — |
| 2022-06-24 | $0.82 | $0.82 | 25,400 | — | — |
| 2022-06-23 | $0.83 | $0.83 | 12,400 | — | — |
| 2022-06-22 | $0.83 | $0.83 | 46,100 | — | — |
| 2022-06-21 | $0.85 | $0.85 | 47,200 | — | — |
| 2022-06-17 | $0.80 | $0.80 | 39,600 | — | — |
| 2022-06-16 | $0.83 | $0.83 | 35,400 | — | — |
| 2022-06-15 | $0.82 | $0.82 | 46,800 | — | — |
| 2022-06-14 | $0.81 | $0.81 | 196,800 | — | — |
| 2022-06-13 | $0.78 | $0.78 | 108,200 | — | — |
| 2022-06-10 | $0.76 | $0.76 | 74,800 | — | — |
| 2022-06-09 | $0.81 | $0.81 | 220,400 | — | — |
| 2022-06-08 | $0.79 | $0.79 | 266,600 | — | — |
| 2022-06-07 | $0.73 | $0.73 | 60,600 | — | — |
| 2022-06-06 | $0.81 | $0.81 | 117,100 | — | — |
| 2022-06-03 | $0.78 | $0.78 | 98,300 | — | — |
| 2022-06-02 | $0.79 | $0.79 | 91,800 | — | — |
| 2022-06-01 | $0.72 | $0.72 | 370,700 | — | — |
| 2022-05-31 | $0.66 | $0.66 | 200,600 | — | — |
| 2022-05-27 | $0.66 | $0.66 | 108,400 | — | — |
| 2022-05-26 | $0.67 | $0.67 | 55,100 | — | — |
| 2022-05-25 | $0.71 | $0.71 | 33,700 | — | — |
| 2022-05-24 | $0.68 | $0.68 | 132,500 | — | — |
| 2022-05-23 | $0.71 | $0.71 | 224,200 | — | — |
| 2022-05-20 | $0.86 | $0.86 | 45,300 | — | — |
| 2022-05-19 | $0.90 | $0.90 | 30,600 | — | — |
| 2022-05-18 | $0.85 | $0.85 | 15,400 | — | — |
| 2022-05-17 | $0.90 | $0.90 | 21,400 | — | — |
| 2022-05-16 | $0.86 | $0.86 | 49,100 | — | — |
| 2022-05-13 | $0.78 | $0.78 | 41,100 | — | — |
| 2022-05-12 | $0.75 | $0.75 | 83,000 | — | — |
| 2022-05-11 | $0.73 | $0.73 | 117,300 | — | — |
| 2022-05-10 | $0.81 | $0.81 | 63,800 | — | — |
| 2022-05-09 | $0.81 | $0.81 | 75,600 | — | — |
| 2022-05-06 | $0.86 | $0.86 | 80,100 | — | — |
| 2022-05-05 | $0.91 | $0.91 | 35,400 | — | — |
| 2022-05-04 | $0.92 | $0.92 | 54,700 | — | — |
| 2022-05-03 | $0.91 | $0.91 | 102,400 | — | — |
| 2022-05-02 | $1.02 | $1.02 | 66,900 | — | — |
| 2022-04-29 | $1.02 | $1.02 | 59,600 | — | — |
| 2022-04-28 | $1.04 | $1.04 | 48,000 | — | — |
| 2022-04-27 | $0.99 | $0.99 | 140,000 | — | — |
| 2022-04-26 | $0.96 | $0.96 | 98,500 | — | — |
| 2022-04-25 | $0.90 | $0.90 | 84,900 | — | — |
| 2022-04-22 | $1.00 | $1.00 | 63,400 | — | — |
| 2022-04-21 | $0.95 | $0.95 | 54,800 | — | — |
| 2022-04-20 | $0.87 | $0.87 | 108,800 | — | — |
| 2022-04-19 | $0.94 | $0.94 | 99,900 | — | — |
| 2022-04-18 | $0.86 | $0.86 | 166,200 | — | — |
| 2022-04-14 | $0.95 | $0.95 | 84,900 | — | — |
| 2022-04-13 | $0.97 | $0.97 | 56,700 | — | — |
| 2022-04-12 | $0.97 | $0.97 | 160,100 | — | — |
| 2022-04-11 | $0.98 | $0.98 | 289,600 | — | — |
| 2022-04-08 | $1.03 | $1.03 | 65,600 | — | — |
| 2022-04-07 | $1.06 | $1.06 | 74,200 | — | — |
| 2022-04-06 | $1.03 | $1.03 | 95,900 | — | — |
| 2022-04-05 | $1.05 | $1.05 | 163,800 | — | — |
| 2022-04-04 | $1.04 | $1.04 | 86,200 | — | — |
| 2022-04-01 | $1.05 | $1.05 | 42,500 | — | — |
| 2022-03-31 | $1.05 | $1.05 | 36,000 | — | — |
| 2022-03-30 | $1.09 | $1.09 | 57,200 | — | — |
| 2022-03-29 | $1.07 | $1.07 | 57,100 | — | — |
| 2022-03-28 | $1.07 | $1.07 | 163,500 | — | — |
| 2022-03-25 | $1.16 | $1.16 | 179,300 | — | — |
| 2022-03-24 | $1.11 | $1.11 | 345,200 | — | — |
| 2022-03-23 | $1.25 | $1.25 | 237,800 | — | — |
| 2022-03-22 | $1.23 | $1.23 | 108,300 | — | — |
| 2022-03-21 | $1.19 | $1.19 | 167,600 | — | — |
| 2022-03-18 | $1.16 | $1.16 | 171,000 | — | — |
| 2022-03-17 | $1.08 | $1.08 | 177,500 | — | — |
| 2022-03-16 | $1.02 | $1.02 | 102,600 | — | — |
| 2022-03-15 | $0.97 | $0.97 | 381,100 | — | — |
| 2022-03-14 | $1.05 | $1.05 | 523,100 | — | — |
| 2022-03-11 | $1.04 | $1.04 | 734,100 | — | — |
| 2022-03-10 | $0.96 | $0.96 | 8,439,800 | — | — |
| 2022-03-09 | $0.73 | $0.73 | 75,400 | — | — |
| 2022-03-08 | $0.79 | $0.79 | 67,200 | — | — |
| 2022-03-07 | $0.82 | $0.82 | 85,600 | — | — |
| 2022-03-04 | $0.92 | $0.92 | 433,600 | — | — |
| 2022-03-03 | $0.87 | $0.87 | 153,000 | — | — |
| 2022-03-02 | $0.82 | $0.82 | 126,900 | — | — |
| 2022-03-01 | $0.77 | $0.77 | 294,800 | — | — |
| 2022-02-28 | $0.65 | $0.65 | 87,900 | — | — |
| 2022-02-25 | $0.67 | $0.67 | 79,400 | — | — |
| 2022-02-24 | $0.62 | $0.62 | 41,400 | — | — |
| 2022-02-23 | $0.66 | $0.66 | 97,500 | — | — |
| 2022-02-22 | $0.66 | $0.66 | 145,600 | — | — |
| 2022-02-18 | $0.67 | $0.67 | 97,500 | — | — |
| 2022-02-17 | $0.72 | $0.72 | 32,900 | — | — |
| 2022-02-16 | $0.71 | $0.71 | 65,800 | — | — |
| 2022-02-15 | $0.70 | $0.70 | 36,800 | — | — |
| 2022-02-14 | $0.69 | $0.69 | 115,700 | — | — |
| 2022-02-11 | $0.74 | $0.74 | 132,500 | — | — |
| 2022-02-10 | $0.79 | $0.79 | 68,000 | — | — |
| 2022-02-09 | $0.75 | $0.75 | 176,900 | — | — |
| 2022-02-08 | $0.78 | $0.78 | 74,100 | — | — |
| 2022-02-07 | $0.76 | $0.76 | 57,900 | — | — |
| 2022-02-04 | $0.77 | $0.77 | 88,100 | — | — |
| 2022-02-03 | $0.80 | $0.80 | 56,200 | — | — |
| 2022-02-02 | $0.83 | $0.83 | 56,900 | — | — |
| 2022-02-01 | $0.82 | $0.82 | 42,900 | — | — |
| 2022-01-31 | $0.83 | $0.83 | 50,400 | — | — |
| 2022-01-28 | $0.80 | $0.80 | 88,400 | — | — |
| 2022-01-27 | $0.85 | $0.85 | 142,000 | — | — |
| 2022-01-26 | $0.79 | $0.79 | 97,000 | — | — |
| 2022-01-25 | $0.85 | $0.85 | 63,600 | — | — |
| 2022-01-24 | $0.82 | $0.82 | 496,900 | — | — |
| 2022-01-21 | $0.80 | $0.80 | 239,500 | — | — |
| 2022-01-20 | $0.90 | $0.90 | 90,700 | — | — |
| 2022-01-19 | $0.86 | $0.86 | 76,700 | — | — |
| 2022-01-18 | $0.88 | $0.88 | 163,000 | — | — |
| 2022-01-14 | $0.83 | $0.83 | 118,400 | — | — |
| 2022-01-13 | $0.83 | $0.83 | 103,100 | — | — |
| 2022-01-12 | $0.89 | $0.89 | 56,700 | — | — |
| 2022-01-11 | $0.88 | $0.88 | 123,200 | — | — |
| 2022-01-10 | $0.94 | $0.94 | 390,400 | — | — |
| 2022-01-07 | $0.99 | $0.99 | 52,500 | — | — |
| 2022-01-06 | $1.02 | $1.02 | 154,100 | — | — |
| 2022-01-05 | $1.03 | $1.03 | 117,600 | — | — |
| 2022-01-04 | $1.04 | $1.04 | 81,400 | — | — |
| 2022-01-03 | $1.09 | $1.09 | 162,300 | — | — |