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
- 2000-02-24 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 | $0.49 | $0.49 | 234,000 | — | — |
| 2022-12-29 | $0.48 | $0.48 | 176,300 | — | — |
| 2022-12-28 | $0.46 | $0.46 | 479,900 | — | — |
| 2022-12-27 | $0.45 | $0.45 | 226,200 | — | — |
| 2022-12-23 | $0.49 | $0.49 | 249,400 | — | — |
| 2022-12-22 | $0.48 | $0.48 | 296,000 | — | — |
| 2022-12-21 | $0.48 | $0.48 | 409,500 | — | — |
| 2022-12-20 | $0.46 | $0.46 | 405,700 | — | — |
| 2022-12-19 | $0.46 | $0.46 | 373,000 | — | — |
| 2022-12-16 | $0.48 | $0.48 | 555,500 | — | — |
| 2022-12-15 | $0.45 | $0.45 | 235,100 | — | — |
| 2022-12-14 | $0.45 | $0.45 | 189,600 | — | — |
| 2022-12-13 | $0.45 | $0.45 | 766,200 | — | — |
| 2022-12-12 | $0.46 | $0.46 | 837,800 | — | — |
| 2022-12-09 | $0.44 | $0.44 | 191,500 | — | — |
| 2022-12-08 | $0.41 | $0.41 | 112,300 | — | — |
| 2022-12-07 | $0.40 | $0.40 | 424,500 | — | — |
| 2022-12-06 | $0.38 | $0.38 | 273,500 | — | — |
| 2022-12-05 | $0.39 | $0.39 | 313,500 | — | — |
| 2022-12-02 | $0.41 | $0.41 | 907,000 | — | — |
| 2022-12-01 | $0.36 | $0.36 | 151,500 | — | — |
| 2022-11-30 | $0.36 | $0.36 | 211,700 | — | — |
| 2022-11-29 | $0.37 | $0.37 | 490,800 | — | — |
| 2022-11-28 | $0.34 | $0.34 | 1,029,800 | — | — |
| 2022-11-25 | $0.34 | $0.34 | 93,500 | — | — |
| 2022-11-23 | $0.33 | $0.33 | 115,500 | — | — |
| 2022-11-22 | $0.33 | $0.33 | 283,000 | — | — |
| 2022-11-21 | $0.33 | $0.33 | 156,200 | — | — |
| 2022-11-18 | $0.34 | $0.34 | 324,700 | — | — |
| 2022-11-17 | $0.33 | $0.33 | 199,300 | — | — |
| 2022-11-16 | $0.34 | $0.34 | 231,000 | — | — |
| 2022-11-15 | $0.36 | $0.36 | 166,600 | — | — |
| 2022-11-14 | $0.37 | $0.37 | 54,300 | — | — |
| 2022-11-11 | $0.37 | $0.37 | 103,600 | — | — |
| 2022-11-10 | $0.37 | $0.37 | 296,900 | — | — |
| 2022-11-09 | $0.35 | $0.35 | 114,500 | — | — |
| 2022-11-08 | $0.37 | $0.37 | 77,700 | — | — |
| 2022-11-07 | $0.37 | $0.37 | 126,700 | — | — |
| 2022-11-04 | $0.37 | $0.37 | 144,900 | — | — |
| 2022-11-03 | $0.35 | $0.35 | 130,600 | — | — |
| 2022-11-02 | $0.36 | $0.36 | 152,600 | — | — |
| 2022-11-01 | $0.39 | $0.39 | 253,000 | — | — |
| 2022-10-31 | $0.38 | $0.38 | 127,600 | — | — |
| 2022-10-28 | $0.38 | $0.38 | 180,000 | — | — |
| 2022-10-27 | $0.40 | $0.40 | 399,100 | — | — |
| 2022-10-26 | $0.36 | $0.36 | 122,800 | — | — |
| 2022-10-25 | $0.36 | $0.36 | 48,400 | — | — |
| 2022-10-24 | $0.35 | $0.35 | 68,100 | — | — |
| 2022-10-21 | $0.35 | $0.35 | 180,300 | — | — |
| 2022-10-20 | $0.35 | $0.35 | 394,400 | — | — |
| 2022-10-19 | $0.34 | $0.34 | 263,800 | — | — |
| 2022-10-18 | $0.35 | $0.35 | 146,200 | — | — |
| 2022-10-17 | $0.35 | $0.35 | 169,600 | — | — |
| 2022-10-14 | $0.36 | $0.36 | 75,500 | — | — |
| 2022-10-13 | $0.36 | $0.36 | 115,400 | — | — |
| 2022-10-12 | $0.36 | $0.36 | 200,700 | — | — |
| 2022-10-11 | $0.36 | $0.36 | 145,700 | — | — |
| 2022-10-10 | $0.36 | $0.36 | 190,800 | — | — |
| 2022-10-07 | $0.36 | $0.36 | 240,500 | — | — |
| 2022-10-06 | $0.38 | $0.38 | 113,000 | — | — |
| 2022-10-05 | $0.38 | $0.38 | 168,400 | — | — |
| 2022-10-04 | $0.39 | $0.39 | 324,000 | — | — |
| 2022-10-03 | $0.38 | $0.38 | 187,100 | — | — |
| 2022-09-30 | $0.37 | $0.37 | 165,500 | — | — |
| 2022-09-29 | $0.38 | $0.38 | 283,100 | — | — |
| 2022-09-28 | $0.38 | $0.38 | 221,200 | — | — |
| 2022-09-27 | $0.36 | $0.36 | 348,000 | — | — |
| 2022-09-26 | $0.37 | $0.37 | 373,200 | — | — |
| 2022-09-23 | $0.38 | $0.38 | 463,200 | — | — |
| 2022-09-22 | $0.39 | $0.39 | 406,300 | — | — |
| 2022-09-21 | $0.42 | $0.42 | 184,000 | — | — |
| 2022-09-20 | $0.43 | $0.43 | 58,600 | — | — |
| 2022-09-19 | $0.43 | $0.43 | 132,900 | — | — |
| 2022-09-16 | $0.45 | $0.45 | 282,200 | — | — |
| 2022-09-15 | $0.42 | $0.42 | 232,100 | — | — |
| 2022-09-14 | $0.40 | $0.40 | 159,200 | — | — |
| 2022-09-13 | $0.42 | $0.42 | 111,400 | — | — |
| 2022-09-12 | $0.42 | $0.42 | 177,000 | — | — |
| 2022-09-09 | $0.41 | $0.41 | 128,200 | — | — |
| 2022-09-08 | $0.41 | $0.41 | 87,100 | — | — |
| 2022-09-07 | $0.41 | $0.41 | 156,300 | — | — |
| 2022-09-06 | $0.42 | $0.42 | 330,200 | — | — |
| 2022-09-02 | $0.43 | $0.43 | 273,100 | — | — |
| 2022-09-01 | $0.43 | $0.43 | 420,400 | — | — |
| 2022-08-31 | $0.44 | $0.44 | 128,200 | — | — |
| 2022-08-30 | $0.46 | $0.46 | 89,000 | — | — |
| 2022-08-29 | $0.47 | $0.47 | 162,100 | — | — |
| 2022-08-26 | $0.47 | $0.47 | 94,500 | — | — |
| 2022-08-25 | $0.47 | $0.47 | 146,100 | — | — |
| 2022-08-24 | $0.47 | $0.47 | 172,300 | — | — |
| 2022-08-23 | $0.48 | $0.48 | 233,800 | — | — |
| 2022-08-22 | $0.47 | $0.47 | 239,300 | — | — |
| 2022-08-19 | $0.49 | $0.49 | 268,300 | — | — |
| 2022-08-18 | $0.47 | $0.47 | 204,200 | — | — |
| 2022-08-17 | $0.47 | $0.47 | 182,800 | — | — |
| 2022-08-16 | $0.47 | $0.47 | 243,000 | — | — |
| 2022-08-15 | $0.49 | $0.49 | 205,800 | — | — |
| 2022-08-12 | $0.50 | $0.50 | 220,300 | — | — |
| 2022-08-11 | $0.50 | $0.50 | 257,700 | — | — |
| 2022-08-10 | $0.51 | $0.51 | 219,200 | — | — |
| 2022-08-09 | $0.50 | $0.50 | 245,500 | — | — |
| 2022-08-08 | $0.51 | $0.51 | 271,400 | — | — |
| 2022-08-05 | $0.50 | $0.50 | 220,700 | — | — |
| 2022-08-04 | $0.48 | $0.48 | 324,900 | — | — |
| 2022-08-03 | $0.45 | $0.45 | 175,600 | — | — |
| 2022-08-02 | $0.47 | $0.47 | 97,800 | — | — |
| 2022-08-01 | $0.45 | $0.45 | 161,600 | — | — |
| 2022-07-29 | $0.46 | $0.46 | 298,900 | — | — |
| 2022-07-28 | $0.46 | $0.46 | 143,700 | — | — |
| 2022-07-27 | $0.45 | $0.45 | 124,000 | — | — |
| 2022-07-26 | $0.45 | $0.45 | 261,300 | — | — |
| 2022-07-25 | $0.47 | $0.47 | 663,300 | — | — |
| 2022-07-22 | $0.44 | $0.44 | 341,200 | — | — |
| 2022-07-21 | $0.43 | $0.43 | 247,200 | — | — |
| 2022-07-20 | $0.41 | $0.41 | 815,900 | — | — |
| 2022-07-19 | $0.39 | $0.39 | 600,500 | — | — |
| 2022-07-18 | $0.40 | $0.40 | 220,500 | — | — |
| 2022-07-15 | $0.40 | $0.40 | 176,300 | — | — |
| 2022-07-14 | $0.40 | $0.40 | 155,700 | — | — |
| 2022-07-13 | $0.41 | $0.41 | 567,700 | — | — |
| 2022-07-12 | $0.39 | $0.39 | 314,800 | — | — |
| 2022-07-11 | $0.40 | $0.40 | 202,900 | — | — |
| 2022-07-08 | $0.40 | $0.40 | 190,300 | — | — |
| 2022-07-07 | $0.40 | $0.40 | 228,700 | — | — |
| 2022-07-06 | $0.40 | $0.40 | 167,700 | — | — |
| 2022-07-05 | $0.40 | $0.40 | 332,800 | — | — |
| 2022-07-01 | $0.41 | $0.41 | 286,100 | — | — |
| 2022-06-30 | $0.40 | $0.40 | 244,000 | — | — |
| 2022-06-29 | $0.40 | $0.40 | 308,200 | — | — |
| 2022-06-28 | $0.40 | $0.40 | 148,400 | — | — |
| 2022-06-27 | $0.40 | $0.40 | 190,700 | — | — |
| 2022-06-24 | $0.41 | $0.41 | 185,200 | — | — |
| 2022-06-23 | $0.41 | $0.41 | 316,400 | — | — |
| 2022-06-22 | $0.41 | $0.41 | 205,600 | — | — |
| 2022-06-21 | $0.42 | $0.42 | 435,300 | — | — |
| 2022-06-17 | $0.43 | $0.43 | 433,300 | — | — |
| 2022-06-16 | $0.39 | $0.39 | 318,000 | — | — |
| 2022-06-15 | $0.40 | $0.40 | 293,100 | — | — |
| 2022-06-14 | $0.39 | $0.39 | 275,800 | — | — |
| 2022-06-13 | $0.39 | $0.39 | 364,300 | — | — |
| 2022-06-10 | $0.41 | $0.41 | 308,100 | — | — |
| 2022-06-09 | $0.41 | $0.41 | 331,800 | — | — |
| 2022-06-08 | $0.41 | $0.41 | 306,500 | — | — |
| 2022-06-07 | $0.38 | $0.38 | 332,200 | — | — |
| 2022-06-06 | $0.41 | $0.41 | 193,900 | — | — |
| 2022-06-03 | $0.42 | $0.42 | 151,100 | — | — |
| 2022-06-02 | $0.42 | $0.42 | 258,200 | — | — |
| 2022-06-01 | $0.42 | $0.42 | 135,400 | — | — |
| 2022-05-31 | $0.40 | $0.40 | 196,300 | — | — |
| 2022-05-27 | $0.43 | $0.43 | 139,800 | — | — |
| 2022-05-26 | $0.42 | $0.42 | 187,800 | — | — |
| 2022-05-25 | $0.43 | $0.43 | 81,500 | — | — |
| 2022-05-24 | $0.42 | $0.42 | 117,000 | — | — |
| 2022-05-23 | $0.43 | $0.43 | 184,000 | — | — |
| 2022-05-20 | $0.43 | $0.43 | 272,600 | — | — |
| 2022-05-19 | $0.44 | $0.44 | 349,400 | — | — |
| 2022-05-18 | $0.40 | $0.40 | 323,800 | — | — |
| 2022-05-17 | $0.42 | $0.42 | 456,500 | — | — |
| 2022-05-16 | $0.41 | $0.41 | 943,100 | — | — |
| 2022-05-13 | $0.38 | $0.38 | 294,300 | — | — |
| 2022-05-12 | $0.36 | $0.36 | 202,200 | — | — |
| 2022-05-11 | $0.36 | $0.36 | 443,600 | — | — |
| 2022-05-10 | $0.37 | $0.37 | 309,300 | — | — |
| 2022-05-09 | $0.34 | $0.34 | 846,000 | — | — |
| 2022-05-06 | $0.38 | $0.38 | 789,300 | — | — |
| 2022-05-05 | $0.40 | $0.40 | 166,300 | — | — |
| 2022-05-04 | $0.42 | $0.42 | 268,100 | — | — |
| 2022-05-03 | $0.41 | $0.41 | 297,300 | — | — |
| 2022-05-02 | $0.41 | $0.41 | 212,700 | — | — |
| 2022-04-29 | $0.39 | $0.39 | 869,500 | — | — |
| 2022-04-28 | $0.43 | $0.43 | 311,100 | — | — |
| 2022-04-27 | $0.42 | $0.42 | 288,900 | — | — |
| 2022-04-26 | $0.43 | $0.43 | 369,400 | — | — |
| 2022-04-25 | $0.44 | $0.44 | 475,100 | — | — |
| 2022-04-22 | $0.46 | $0.46 | 414,600 | — | — |
| 2022-04-21 | $0.47 | $0.47 | 437,000 | — | — |
| 2022-04-20 | $0.50 | $0.50 | 204,300 | — | — |
| 2022-04-19 | $0.50 | $0.50 | 264,300 | — | — |
| 2022-04-18 | $0.50 | $0.50 | 374,600 | — | — |
| 2022-04-14 | $0.51 | $0.51 | 193,800 | — | — |
| 2022-04-13 | $0.51 | $0.51 | 456,700 | — | — |
| 2022-04-12 | $0.50 | $0.50 | 591,400 | — | — |
| 2022-04-11 | $0.51 | $0.51 | 888,500 | — | — |
| 2022-04-08 | $0.55 | $0.55 | 444,700 | — | — |
| 2022-04-07 | $0.54 | $0.54 | 583,100 | — | — |
| 2022-04-06 | $0.54 | $0.54 | 644,400 | — | — |
| 2022-04-05 | $0.57 | $0.57 | 1,222,500 | — | — |
| 2022-04-04 | $0.59 | $0.59 | 628,100 | — | — |
| 2022-04-01 | $0.60 | $0.60 | 1,890,700 | — | — |
| 2022-03-31 | $0.65 | $0.65 | 4,149,200 | — | — |
| 2022-03-30 | $0.57 | $0.57 | 1,514,200 | — | — |
| 2022-03-29 | $0.56 | $0.56 | 653,700 | — | — |
| 2022-03-28 | $0.57 | $0.57 | 603,400 | — | — |
| 2022-03-25 | $0.58 | $0.58 | 1,225,700 | — | — |
| 2022-03-24 | $0.59 | $0.59 | 1,141,700 | — | — |
| 2022-03-23 | $0.55 | $0.55 | 627,600 | — | — |
| 2022-03-22 | $0.55 | $0.55 | 556,300 | — | — |
| 2022-03-21 | $0.56 | $0.56 | 933,300 | — | — |
| 2022-03-18 | $0.52 | $0.52 | 876,900 | — | — |
| 2022-03-17 | $0.53 | $0.53 | 412,900 | — | — |
| 2022-03-16 | $0.49 | $0.49 | 875,700 | — | — |
| 2022-03-15 | $0.53 | $0.53 | 976,300 | — | — |
| 2022-03-14 | $0.52 | $0.52 | 1,495,700 | — | — |
| 2022-03-11 | $0.60 | $0.60 | 3,114,800 | — | — |
| 2022-03-10 | $0.70 | $0.70 | 5,000,800 | — | — |
| 2022-03-09 | $0.61 | $0.61 | 2,186,900 | — | — |
| 2022-03-08 | $0.63 | $0.63 | 7,493,800 | — | — |
| 2022-03-07 | $0.53 | $0.53 | 3,550,000 | — | — |
| 2022-03-04 | $0.47 | $0.47 | 1,644,500 | — | — |
| 2022-03-03 | $0.45 | $0.45 | 278,300 | — | — |
| 2022-03-02 | $0.47 | $0.47 | 277,500 | — | — |
| 2022-03-01 | $0.46 | $0.46 | 910,300 | — | — |
| 2022-02-28 | $0.49 | $0.49 | 2,855,700 | — | — |
| 2022-02-25 | $0.43 | $0.43 | 161,500 | — | — |
| 2022-02-24 | $0.42 | $0.42 | 574,800 | — | — |
| 2022-02-23 | $0.44 | $0.44 | 231,700 | — | — |
| 2022-02-22 | $0.43 | $0.43 | 460,300 | — | — |
| 2022-02-18 | $0.45 | $0.45 | 399,900 | — | — |
| 2022-02-17 | $0.45 | $0.45 | 255,600 | — | — |
| 2022-02-16 | $0.44 | $0.44 | 521,500 | — | — |
| 2022-02-15 | $0.42 | $0.42 | 259,700 | — | — |
| 2022-02-14 | $0.40 | $0.40 | 307,800 | — | — |
| 2022-02-11 | $0.41 | $0.41 | 307,900 | — | — |
| 2022-02-10 | $0.41 | $0.41 | 342,100 | — | — |
| 2022-02-09 | $0.44 | $0.44 | 380,700 | — | — |
| 2022-02-08 | $0.42 | $0.42 | 226,400 | — | — |
| 2022-02-07 | $0.42 | $0.42 | 325,500 | — | — |
| 2022-02-04 | $0.43 | $0.43 | 176,700 | — | — |
| 2022-02-03 | $0.41 | $0.41 | 431,900 | — | — |
| 2022-02-02 | $0.44 | $0.44 | 317,400 | — | — |
| 2022-02-01 | $0.46 | $0.46 | 378,600 | — | — |
| 2022-01-31 | $0.45 | $0.45 | 360,300 | — | — |
| 2022-01-28 | $0.42 | $0.42 | 444,300 | — | — |
| 2022-01-27 | $0.43 | $0.43 | 535,600 | — | — |
| 2022-01-26 | $0.44 | $0.44 | 414,000 | — | — |
| 2022-01-25 | $0.43 | $0.43 | 424,300 | — | — |
| 2022-01-24 | $0.41 | $0.41 | 1,584,300 | — | — |
| 2022-01-21 | $0.43 | $0.43 | 895,000 | — | — |
| 2022-01-20 | $0.47 | $0.47 | 439,500 | — | — |
| 2022-01-19 | $0.47 | $0.47 | 451,100 | — | — |
| 2022-01-18 | $0.47 | $0.47 | 795,700 | — | — |
| 2022-01-14 | $0.49 | $0.49 | 286,600 | — | — |
| 2022-01-13 | $0.49 | $0.49 | 1,046,900 | — | — |
| 2022-01-12 | $0.52 | $0.52 | 1,287,400 | — | — |
| 2022-01-11 | $0.50 | $0.50 | 401,200 | — | — |
| 2022-01-10 | $0.49 | $0.49 | 692,800 | — | — |
| 2022-01-07 | $0.50 | $0.50 | 1,035,100 | — | — |
| 2022-01-06 | $0.48 | $0.48 | 497,000 | — | — |
| 2022-01-05 | $0.49 | $0.49 | 518,900 | — | — |
| 2022-01-04 | $0.52 | $0.52 | 380,700 | — | — |
| 2022-01-03 | $0.53 | $0.53 | 578,900 | — | — |