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
- 2012-04-25 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 | $0.55 | $0.55 | 444,400 | — | — |
| 2022-12-29 | $0.54 | $0.54 | 224,000 | — | — |
| 2022-12-28 | $0.52 | $0.52 | 263,300 | — | — |
| 2022-12-27 | $0.52 | $0.52 | 269,200 | — | — |
| 2022-12-23 | $0.55 | $0.55 | 176,600 | — | — |
| 2022-12-22 | $0.52 | $0.52 | 815,200 | — | — |
| 2022-12-21 | $0.54 | $0.54 | 264,700 | — | — |
| 2022-12-20 | $0.54 | $0.54 | 308,200 | — | — |
| 2022-12-19 | $0.53 | $0.53 | 438,200 | — | — |
| 2022-12-16 | $0.56 | $0.56 | 332,800 | — | — |
| 2022-12-15 | $0.55 | $0.55 | 474,300 | — | — |
| 2022-12-14 | $0.55 | $0.55 | 240,800 | — | — |
| 2022-12-13 | $0.55 | $0.55 | 478,500 | — | — |
| 2022-12-12 | $0.59 | $0.59 | 432,000 | — | — |
| 2022-12-09 | $0.58 | $0.58 | 245,200 | — | — |
| 2022-12-08 | $0.60 | $0.60 | 142,100 | — | — |
| 2022-12-07 | $0.58 | $0.58 | 103,500 | — | — |
| 2022-12-06 | $0.60 | $0.60 | 292,900 | — | — |
| 2022-12-05 | $0.60 | $0.60 | 693,800 | — | — |
| 2022-12-02 | $0.61 | $0.61 | 450,000 | — | — |
| 2022-12-01 | $0.58 | $0.58 | 449,600 | — | — |
| 2022-11-30 | $0.59 | $0.59 | 41,000 | — | — |
| 2022-11-29 | $0.56 | $0.56 | 189,500 | — | — |
| 2022-11-28 | $0.56 | $0.56 | 133,400 | — | — |
| 2022-11-25 | $0.56 | $0.56 | 38,600 | — | — |
| 2022-11-23 | $0.57 | $0.57 | 36,900 | — | — |
| 2022-11-22 | $0.58 | $0.58 | 219,200 | — | — |
| 2022-11-21 | $0.55 | $0.55 | 81,400 | — | — |
| 2022-11-18 | $0.56 | $0.56 | 122,700 | — | — |
| 2022-11-17 | $0.57 | $0.57 | 48,800 | — | — |
| 2022-11-16 | $0.57 | $0.57 | 98,000 | — | — |
| 2022-11-15 | $0.59 | $0.59 | 213,700 | — | — |
| 2022-11-14 | $0.58 | $0.58 | 182,600 | — | — |
| 2022-11-11 | $0.59 | $0.59 | 337,800 | — | — |
| 2022-11-10 | $0.57 | $0.57 | 395,800 | — | — |
| 2022-11-09 | $0.55 | $0.55 | 128,800 | — | — |
| 2022-11-08 | $0.60 | $0.60 | 215,000 | — | — |
| 2022-11-07 | $0.57 | $0.57 | 199,800 | — | — |
| 2022-11-04 | $0.54 | $0.54 | 593,600 | — | — |
| 2022-11-03 | $0.55 | $0.55 | 72,500 | — | — |
| 2022-11-02 | $0.55 | $0.55 | 167,800 | — | — |
| 2022-11-01 | $0.58 | $0.58 | 578,800 | — | — |
| 2022-10-31 | $0.56 | $0.56 | 56,900 | — | — |
| 2022-10-28 | $0.56 | $0.56 | 86,200 | — | — |
| 2022-10-27 | $0.56 | $0.56 | 113,400 | — | — |
| 2022-10-26 | $0.57 | $0.57 | 163,100 | — | — |
| 2022-10-25 | $0.57 | $0.57 | 208,800 | — | — |
| 2022-10-24 | $0.60 | $0.60 | 122,100 | — | — |
| 2022-10-21 | $0.59 | $0.59 | 58,200 | — | — |
| 2022-10-20 | $0.59 | $0.59 | 242,300 | — | — |
| 2022-10-19 | $0.59 | $0.59 | 79,700 | — | — |
| 2022-10-18 | $0.61 | $0.61 | 126,000 | — | — |
| 2022-10-17 | $0.61 | $0.61 | 86,300 | — | — |
| 2022-10-14 | $0.62 | $0.62 | 98,700 | — | — |
| 2022-10-13 | $0.65 | $0.65 | 134,600 | — | — |
| 2022-10-12 | $0.66 | $0.66 | 207,900 | — | — |
| 2022-10-11 | $0.64 | $0.64 | 89,300 | — | — |
| 2022-10-10 | $0.69 | $0.69 | 74,000 | — | — |
| 2022-10-07 | $0.68 | $0.68 | 52,000 | — | — |
| 2022-10-06 | $0.70 | $0.70 | 74,500 | — | — |
| 2022-10-05 | $0.69 | $0.69 | 65,900 | — | — |
| 2022-10-04 | $0.68 | $0.68 | 709,100 | — | — |
| 2022-10-03 | $0.65 | $0.65 | 53,200 | — | — |
| 2022-09-30 | $0.61 | $0.61 | 217,300 | — | — |
| 2022-09-29 | $0.59 | $0.59 | 134,900 | — | — |
| 2022-09-28 | $0.63 | $0.63 | 198,500 | — | — |
| 2022-09-27 | $0.59 | $0.59 | 47,900 | — | — |
| 2022-09-26 | $0.59 | $0.59 | 185,200 | — | — |
| 2022-09-23 | $0.59 | $0.59 | 586,100 | — | — |
| 2022-09-22 | $0.61 | $0.61 | 616,200 | — | — |
| 2022-09-21 | $0.61 | $0.61 | 631,800 | — | — |
| 2022-09-20 | $0.60 | $0.60 | 203,000 | — | — |
| 2022-09-19 | $0.60 | $0.60 | 1,237,200 | — | — |
| 2022-09-16 | $0.62 | $0.62 | 215,100 | — | — |
| 2022-09-15 | $0.62 | $0.62 | 64,000 | — | — |
| 2022-09-14 | $0.64 | $0.64 | 146,400 | — | — |
| 2022-09-13 | $0.65 | $0.65 | 263,100 | — | — |
| 2022-09-12 | $0.65 | $0.65 | 317,500 | — | — |
| 2022-09-09 | $0.67 | $0.67 | 139,000 | — | — |
| 2022-09-08 | $0.67 | $0.67 | 71,600 | — | — |
| 2022-09-07 | $0.67 | $0.67 | 209,900 | — | — |
| 2022-09-06 | $0.66 | $0.66 | 105,400 | — | — |
| 2022-09-02 | $0.63 | $0.63 | 389,000 | — | — |
| 2022-09-01 | $0.66 | $0.66 | 350,000 | — | — |
| 2022-08-31 | $0.65 | $0.65 | 617,700 | — | — |
| 2022-08-30 | $0.64 | $0.64 | 362,600 | — | — |
| 2022-08-29 | $0.64 | $0.64 | 478,900 | — | — |
| 2022-08-26 | $0.66 | $0.66 | 372,100 | — | — |
| 2022-08-25 | $0.68 | $0.68 | 349,500 | — | — |
| 2022-08-24 | $0.71 | $0.71 | 442,700 | — | — |
| 2022-08-23 | $0.63 | $0.63 | 590,700 | — | — |
| 2022-08-22 | $0.65 | $0.65 | 320,000 | — | — |
| 2022-08-19 | $0.68 | $0.68 | 97,500 | — | — |
| 2022-08-18 | $0.67 | $0.67 | 45,000 | — | — |
| 2022-08-17 | $0.67 | $0.67 | 74,100 | — | — |
| 2022-08-16 | $0.69 | $0.69 | 93,900 | — | — |
| 2022-08-15 | $0.70 | $0.70 | 128,700 | — | — |
| 2022-08-12 | $0.75 | $0.75 | 315,900 | — | — |
| 2022-08-11 | $0.70 | $0.70 | 146,500 | — | — |
| 2022-08-10 | $0.71 | $0.71 | 472,700 | — | — |
| 2022-08-09 | $0.69 | $0.69 | 237,600 | — | — |
| 2022-08-08 | $0.75 | $0.75 | 238,800 | — | — |
| 2022-08-05 | $0.78 | $0.78 | 334,200 | — | — |
| 2022-08-04 | $0.74 | $0.74 | 437,300 | — | — |
| 2022-08-03 | $0.68 | $0.68 | 282,500 | — | — |
| 2022-08-02 | $0.66 | $0.66 | 332,000 | — | — |
| 2022-08-01 | $0.65 | $0.65 | 375,900 | — | — |
| 2022-07-29 | $0.66 | $0.66 | 485,500 | — | — |
| 2022-07-28 | $0.62 | $0.62 | 257,300 | — | — |
| 2022-07-27 | $0.63 | $0.63 | 257,900 | — | — |
| 2022-07-26 | $0.62 | $0.62 | 322,800 | — | — |
| 2022-07-25 | $0.65 | $0.65 | 350,200 | — | — |
| 2022-07-22 | $0.64 | $0.64 | 255,100 | — | — |
| 2022-07-21 | $0.63 | $0.63 | 312,000 | — | — |
| 2022-07-20 | $0.63 | $0.63 | 691,000 | — | — |
| 2022-07-19 | $0.65 | $0.65 | 397,900 | — | — |
| 2022-07-18 | $0.65 | $0.65 | 302,800 | — | — |
| 2022-07-15 | $0.69 | $0.69 | 394,700 | — | — |
| 2022-07-14 | $0.63 | $0.63 | 293,600 | — | — |
| 2022-07-13 | $0.65 | $0.65 | 95,900 | — | — |
| 2022-07-12 | $0.65 | $0.65 | 86,500 | — | — |
| 2022-07-11 | $0.65 | $0.65 | 185,600 | — | — |
| 2022-07-08 | $0.73 | $0.73 | 300,400 | — | — |
| 2022-07-07 | $0.65 | $0.65 | 376,600 | — | — |
| 2022-07-06 | $0.64 | $0.64 | 525,500 | — | — |
| 2022-07-05 | $0.71 | $0.71 | 669,100 | — | — |
| 2022-07-01 | $0.73 | $0.73 | 90,600 | — | — |
| 2022-06-30 | $0.76 | $0.76 | 121,200 | — | — |
| 2022-06-29 | $0.78 | $0.78 | 138,100 | — | — |
| 2022-06-28 | $0.81 | $0.81 | 100,600 | — | — |
| 2022-06-27 | $0.83 | $0.83 | 73,200 | — | — |
| 2022-06-24 | $0.83 | $0.83 | 75,000 | — | — |
| 2022-06-23 | $0.83 | $0.83 | 87,300 | — | — |
| 2022-06-22 | $0.86 | $0.86 | 47,200 | — | — |
| 2022-06-21 | $0.87 | $0.87 | 87,400 | — | — |
| 2022-06-17 | $0.85 | $0.85 | 72,700 | — | — |
| 2022-06-16 | $0.87 | $0.87 | 68,100 | — | — |
| 2022-06-15 | $0.85 | $0.85 | 160,200 | — | — |
| 2022-06-14 | $0.86 | $0.86 | 50,300 | — | — |
| 2022-06-13 | $0.83 | $0.83 | 345,600 | — | — |
| 2022-06-10 | $0.96 | $0.96 | 44,200 | — | — |
| 2022-06-09 | $0.97 | $0.97 | 114,700 | — | — |
| 2022-06-08 | $1.01 | $1.01 | 16,900 | — | — |
| 2022-06-07 | $1.03 | $1.03 | 37,300 | — | — |
| 2022-06-06 | $1.02 | $1.02 | 166,100 | — | — |
| 2022-06-03 | $1.09 | $1.09 | 212,600 | — | — |
| 2022-06-02 | $1.04 | $1.04 | 108,200 | — | — |
| 2022-06-01 | $1.00 | $1.00 | 42,900 | — | — |
| 2022-05-31 | $0.99 | $0.99 | 98,700 | — | — |
| 2022-05-27 | $0.95 | $0.95 | 94,100 | — | — |
| 2022-05-26 | $0.94 | $0.94 | 63,200 | — | — |
| 2022-05-25 | $0.94 | $0.94 | 97,200 | — | — |
| 2022-05-24 | $0.93 | $0.93 | 58,200 | — | — |
| 2022-05-23 | $0.93 | $0.93 | 37,500 | — | — |
| 2022-05-20 | $0.94 | $0.94 | 91,700 | — | — |
| 2022-05-19 | $0.93 | $0.93 | 86,100 | — | — |
| 2022-05-18 | $0.90 | $0.90 | 84,300 | — | — |
| 2022-05-17 | $0.89 | $0.89 | 84,000 | — | — |
| 2022-05-16 | $0.85 | $0.85 | 122,400 | — | — |
| 2022-05-13 | $0.88 | $0.88 | 163,400 | — | — |
| 2022-05-12 | $0.86 | $0.86 | 121,600 | — | — |
| 2022-05-11 | $0.88 | $0.88 | 50,900 | — | — |
| 2022-05-10 | $0.86 | $0.86 | 171,900 | — | — |
| 2022-05-09 | $0.88 | $0.88 | 369,000 | — | — |
| 2022-05-06 | $0.96 | $0.96 | 153,200 | — | — |
| 2022-05-05 | $1.01 | $1.01 | 132,700 | — | — |
| 2022-05-04 | $1.02 | $1.02 | 68,300 | — | — |
| 2022-05-03 | $1.02 | $1.02 | 74,100 | — | — |
| 2022-05-02 | $1.02 | $1.02 | 118,500 | — | — |
| 2022-04-29 | $1.07 | $1.07 | 107,100 | — | — |
| 2022-04-28 | $1.04 | $1.04 | 122,500 | — | — |
| 2022-04-27 | $1.03 | $1.03 | 255,100 | — | — |
| 2022-04-26 | $1.02 | $1.02 | 210,400 | — | — |
| 2022-04-25 | $1.10 | $1.10 | 201,400 | — | — |
| 2022-04-22 | $1.11 | $1.11 | 240,500 | — | — |
| 2022-04-21 | $1.13 | $1.13 | 133,600 | — | — |
| 2022-04-20 | $1.17 | $1.17 | 66,400 | — | — |
| 2022-04-19 | $1.16 | $1.16 | 61,500 | — | — |
| 2022-04-18 | $1.17 | $1.17 | 125,500 | — | — |
| 2022-04-14 | $1.20 | $1.20 | 156,400 | — | — |
| 2022-04-13 | $1.22 | $1.22 | 614,500 | — | — |
| 2022-04-12 | $1.22 | $1.22 | 102,500 | — | — |
| 2022-04-11 | $1.22 | $1.22 | 53,100 | — | — |
| 2022-04-08 | $1.23 | $1.23 | 219,300 | — | — |
| 2022-04-07 | $1.21 | $1.21 | 91,300 | — | — |
| 2022-04-06 | $1.22 | $1.22 | 319,400 | — | — |
| 2022-04-05 | $1.29 | $1.29 | 557,900 | — | — |
| 2022-04-04 | $1.13 | $1.13 | 194,700 | — | — |
| 2022-04-01 | $1.09 | $1.09 | 1,059,600 | — | — |
| 2022-03-31 | $1.05 | $1.05 | 202,900 | — | — |
| 2022-03-30 | $1.10 | $1.10 | 86,000 | — | — |
| 2022-03-29 | $1.08 | $1.08 | 101,200 | — | — |
| 2022-03-28 | $1.08 | $1.08 | 138,900 | — | — |
| 2022-03-25 | $1.11 | $1.11 | 103,200 | — | — |
| 2022-03-24 | $1.11 | $1.11 | 94,000 | — | — |
| 2022-03-23 | $1.10 | $1.10 | 187,600 | — | — |
| 2022-03-22 | $1.09 | $1.09 | 113,100 | — | — |
| 2022-03-21 | $1.10 | $1.10 | 195,200 | — | — |
| 2022-03-18 | $1.08 | $1.08 | 360,800 | — | — |
| 2022-03-17 | $1.06 | $1.06 | 162,900 | — | — |
| 2022-03-16 | $1.03 | $1.03 | 123,800 | — | — |
| 2022-03-15 | $0.99 | $0.99 | 297,600 | — | — |
| 2022-03-14 | $0.99 | $0.99 | 372,800 | — | — |
| 2022-03-11 | $1.08 | $1.08 | 211,400 | — | — |
| 2022-03-10 | $1.10 | $1.10 | 414,400 | — | — |
| 2022-03-09 | $1.11 | $1.11 | 171,900 | — | — |
| 2022-03-08 | $1.07 | $1.07 | 506,400 | — | — |
| 2022-03-07 | $0.97 | $0.97 | 773,800 | — | — |
| 2022-03-04 | $0.99 | $0.99 | 244,200 | — | — |
| 2022-03-03 | $1.00 | $1.00 | 281,800 | — | — |
| 2022-03-02 | $1.00 | $1.00 | 313,000 | — | — |
| 2022-03-01 | $0.94 | $0.94 | 206,900 | — | — |
| 2022-02-28 | $0.96 | $0.96 | 344,200 | — | — |
| 2022-02-25 | $0.97 | $0.97 | 441,900 | — | — |
| 2022-02-24 | $0.95 | $0.95 | 437,100 | — | — |
| 2022-02-23 | $0.98 | $0.98 | 3,055,600 | — | — |
| 2022-02-22 | $1.47 | $1.47 | 152,500 | — | — |
| 2022-02-18 | $1.52 | $1.52 | 166,800 | — | — |
| 2022-02-17 | $1.52 | $1.52 | 165,800 | — | — |
| 2022-02-16 | $1.55 | $1.55 | 168,900 | — | — |
| 2022-02-15 | $1.52 | $1.52 | 159,900 | — | — |
| 2022-02-14 | $1.52 | $1.52 | 181,900 | — | — |
| 2022-02-11 | $1.50 | $1.50 | 76,200 | — | — |
| 2022-02-10 | $1.51 | $1.51 | 282,600 | — | — |
| 2022-02-09 | $1.50 | $1.50 | 276,600 | — | — |
| 2022-02-08 | $1.50 | $1.50 | 131,400 | — | — |
| 2022-02-07 | $1.52 | $1.52 | 100,700 | — | — |
| 2022-02-04 | $1.47 | $1.47 | 92,300 | — | — |
| 2022-02-03 | $1.51 | $1.51 | 73,600 | — | — |
| 2022-02-02 | $1.50 | $1.50 | 52,400 | — | — |
| 2022-02-01 | $1.53 | $1.53 | 139,500 | — | — |
| 2022-01-31 | $1.56 | $1.56 | 170,900 | — | — |
| 2022-01-28 | $1.44 | $1.44 | 179,100 | — | — |
| 2022-01-27 | $1.52 | $1.52 | 145,800 | — | — |
| 2022-01-26 | $1.60 | $1.60 | 229,500 | — | — |
| 2022-01-25 | $1.55 | $1.55 | 125,800 | — | — |
| 2022-01-24 | $1.53 | $1.53 | 442,300 | — | — |
| 2022-01-21 | $1.55 | $1.55 | 350,200 | — | — |
| 2022-01-20 | $1.60 | $1.60 | 223,400 | — | — |
| 2022-01-19 | $1.67 | $1.67 | 300,900 | — | — |
| 2022-01-18 | $1.56 | $1.56 | 213,700 | — | — |
| 2022-01-14 | $1.59 | $1.59 | 62,700 | — | — |
| 2022-01-13 | $1.60 | $1.60 | 199,300 | — | — |
| 2022-01-12 | $1.63 | $1.63 | 274,000 | — | — |
| 2022-01-11 | $1.63 | $1.63 | 196,500 | — | — |
| 2022-01-10 | $1.53 | $1.53 | 100,600 | — | — |
| 2022-01-07 | $1.59 | $1.59 | 110,500 | — | — |
| 2022-01-06 | $1.53 | $1.53 | 70,300 | — | — |
| 2022-01-05 | $1.55 | $1.55 | 121,900 | — | — |
| 2022-01-04 | $1.60 | $1.60 | 81,700 | — | — |
| 2022-01-03 | $1.70 | $1.70 | 117,400 | — | — |