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
- 1984-11-29 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 | $0.50 | $0.50 | 181,700 | — | — |
| 2022-12-29 | $0.49 | $0.49 | 253,800 | — | — |
| 2022-12-28 | $0.48 | $0.48 | 298,500 | — | — |
| 2022-12-27 | $0.49 | $0.49 | 194,900 | — | — |
| 2022-12-23 | $0.50 | $0.50 | 85,400 | — | — |
| 2022-12-22 | $0.50 | $0.50 | 139,600 | — | — |
| 2022-12-21 | $0.51 | $0.51 | 163,900 | — | — |
| 2022-12-20 | $0.50 | $0.50 | 289,700 | — | — |
| 2022-12-19 | $0.50 | $0.50 | 142,400 | — | — |
| 2022-12-16 | $0.52 | $0.52 | 213,300 | — | — |
| 2022-12-15 | $0.53 | $0.53 | 83,800 | — | — |
| 2022-12-14 | $0.55 | $0.55 | 149,000 | — | — |
| 2022-12-13 | $0.55 | $0.55 | 91,700 | — | — |
| 2022-12-12 | $0.54 | $0.54 | 24,500 | — | — |
| 2022-12-09 | $0.54 | $0.54 | 194,500 | — | — |
| 2022-12-08 | $0.55 | $0.55 | 278,800 | — | — |
| 2022-12-07 | $0.56 | $0.56 | 116,000 | — | — |
| 2022-12-06 | $0.55 | $0.55 | 70,600 | — | — |
| 2022-12-05 | $0.54 | $0.54 | 116,300 | — | — |
| 2022-12-02 | $0.56 | $0.56 | 165,900 | — | — |
| 2022-12-01 | $0.57 | $0.57 | 102,500 | — | — |
| 2022-11-30 | $0.58 | $0.58 | 235,100 | — | — |
| 2022-11-29 | $0.52 | $0.52 | 219,000 | — | — |
| 2022-11-28 | $0.56 | $0.56 | 119,300 | — | — |
| 2022-11-25 | $0.55 | $0.55 | 9,200 | — | — |
| 2022-11-23 | $0.55 | $0.55 | 87,400 | — | — |
| 2022-11-22 | $0.56 | $0.56 | 64,300 | — | — |
| 2022-11-21 | $0.56 | $0.56 | 45,400 | — | — |
| 2022-11-18 | $0.56 | $0.56 | 46,400 | — | — |
| 2022-11-17 | $0.56 | $0.56 | 184,300 | — | — |
| 2022-11-16 | $0.54 | $0.54 | 660,500 | — | — |
| 2022-11-15 | $0.59 | $0.59 | 113,600 | — | — |
| 2022-11-14 | $0.60 | $0.60 | 117,100 | — | — |
| 2022-11-11 | $0.61 | $0.61 | 93,100 | — | — |
| 2022-11-10 | $0.62 | $0.62 | 258,100 | — | — |
| 2022-11-09 | $0.62 | $0.62 | 92,800 | — | — |
| 2022-11-08 | $0.61 | $0.61 | 313,000 | — | — |
| 2022-11-07 | $0.58 | $0.58 | 101,200 | — | — |
| 2022-11-04 | $0.58 | $0.58 | 108,200 | — | — |
| 2022-11-03 | $0.56 | $0.56 | 43,000 | — | — |
| 2022-11-02 | $0.56 | $0.56 | 76,400 | — | — |
| 2022-11-01 | $0.56 | $0.56 | 51,100 | — | — |
| 2022-10-31 | $0.55 | $0.55 | 70,000 | — | — |
| 2022-10-28 | $0.56 | $0.56 | 41,800 | — | — |
| 2022-10-27 | $0.56 | $0.56 | 173,800 | — | — |
| 2022-10-26 | $0.55 | $0.55 | 74,600 | — | — |
| 2022-10-25 | $0.56 | $0.56 | 144,300 | — | — |
| 2022-10-24 | $0.54 | $0.54 | 60,100 | — | — |
| 2022-10-21 | $0.54 | $0.54 | 48,000 | — | — |
| 2022-10-20 | $0.53 | $0.53 | 189,900 | — | — |
| 2022-10-19 | $0.53 | $0.53 | 89,800 | — | — |
| 2022-10-18 | $0.55 | $0.55 | 261,700 | — | — |
| 2022-10-17 | $0.54 | $0.54 | 110,900 | — | — |
| 2022-10-14 | $0.53 | $0.53 | 58,700 | — | — |
| 2022-10-13 | $0.54 | $0.54 | 46,400 | — | — |
| 2022-10-12 | $0.53 | $0.53 | 78,200 | — | — |
| 2022-10-11 | $0.52 | $0.52 | 65,800 | — | — |
| 2022-10-10 | $0.52 | $0.52 | 98,800 | — | — |
| 2022-10-07 | $0.53 | $0.53 | 59,600 | — | — |
| 2022-10-06 | $0.55 | $0.55 | 52,400 | — | — |
| 2022-10-05 | $0.56 | $0.56 | 59,400 | — | — |
| 2022-10-04 | $0.56 | $0.56 | 86,000 | — | — |
| 2022-10-03 | $0.55 | $0.55 | 87,600 | — | — |
| 2022-09-30 | $0.53 | $0.53 | 43,500 | — | — |
| 2022-09-29 | $0.53 | $0.53 | 46,600 | — | — |
| 2022-09-28 | $0.53 | $0.53 | 245,800 | — | — |
| 2022-09-27 | $0.52 | $0.52 | 526,800 | — | — |
| 2022-09-26 | $0.52 | $0.52 | 315,900 | — | — |
| 2022-09-23 | $0.54 | $0.54 | 106,800 | — | — |
| 2022-09-22 | $0.55 | $0.55 | 94,700 | — | — |
| 2022-09-21 | $0.54 | $0.54 | 151,700 | — | — |
| 2022-09-20 | $0.53 | $0.53 | 48,700 | — | — |
| 2022-09-19 | $0.54 | $0.54 | 136,600 | — | — |
| 2022-09-16 | $0.49 | $0.49 | 299,000 | — | — |
| 2022-09-15 | $0.52 | $0.52 | 167,600 | — | — |
| 2022-09-14 | $0.53 | $0.53 | 168,200 | — | — |
| 2022-09-13 | $0.55 | $0.55 | 117,400 | — | — |
| 2022-09-12 | $0.57 | $0.57 | 212,000 | — | — |
| 2022-09-09 | $0.55 | $0.55 | 113,500 | — | — |
| 2022-09-08 | $0.54 | $0.54 | 229,200 | — | — |
| 2022-09-07 | $0.56 | $0.56 | 116,100 | — | — |
| 2022-09-06 | $0.54 | $0.54 | 161,200 | — | — |
| 2022-09-02 | $0.56 | $0.56 | 72,200 | — | — |
| 2022-09-01 | $0.55 | $0.55 | 199,800 | — | — |
| 2022-08-31 | $0.59 | $0.59 | 37,300 | — | — |
| 2022-08-30 | $0.60 | $0.60 | 56,100 | — | — |
| 2022-08-29 | $0.61 | $0.61 | 35,600 | — | — |
| 2022-08-26 | $0.59 | $0.59 | 68,900 | — | — |
| 2022-08-25 | $0.62 | $0.62 | 48,600 | — | — |
| 2022-08-24 | $0.62 | $0.62 | 56,800 | — | — |
| 2022-08-23 | $0.61 | $0.61 | 80,800 | — | — |
| 2022-08-22 | $0.60 | $0.60 | 102,900 | — | — |
| 2022-08-19 | $0.61 | $0.61 | 191,500 | — | — |
| 2022-08-18 | $0.61 | $0.61 | 179,400 | — | — |
| 2022-08-17 | $0.65 | $0.65 | 131,800 | — | — |
| 2022-08-16 | $0.65 | $0.65 | 58,500 | — | — |
| 2022-08-15 | $0.65 | $0.65 | 45,200 | — | — |
| 2022-08-12 | $0.66 | $0.66 | 60,100 | — | — |
| 2022-08-11 | $0.64 | $0.64 | 97,700 | — | — |
| 2022-08-10 | $0.67 | $0.67 | 115,700 | — | — |
| 2022-08-09 | $0.65 | $0.65 | 202,200 | — | — |
| 2022-08-08 | $0.68 | $0.68 | 176,200 | — | — |
| 2022-08-05 | $0.65 | $0.65 | 97,400 | — | — |
| 2022-08-04 | $0.65 | $0.65 | 101,700 | — | — |
| 2022-08-03 | $0.63 | $0.63 | 112,700 | — | — |
| 2022-08-02 | $0.64 | $0.64 | 63,900 | — | — |
| 2022-08-01 | $0.65 | $0.65 | 46,900 | — | — |
| 2022-07-29 | $0.66 | $0.66 | 257,600 | — | — |
| 2022-07-28 | $0.63 | $0.63 | 322,000 | — | — |
| 2022-07-27 | $0.60 | $0.60 | 116,300 | — | — |
| 2022-07-26 | $0.57 | $0.57 | 254,300 | — | — |
| 2022-07-25 | $0.60 | $0.60 | 87,900 | — | — |
| 2022-07-22 | $0.59 | $0.59 | 100,000 | — | — |
| 2022-07-21 | $0.60 | $0.60 | 46,400 | — | — |
| 2022-07-20 | $0.58 | $0.58 | 73,300 | — | — |
| 2022-07-19 | $0.58 | $0.58 | 128,700 | — | — |
| 2022-07-18 | $0.58 | $0.58 | 117,600 | — | — |
| 2022-07-15 | $0.54 | $0.54 | 64,400 | — | — |
| 2022-07-14 | $0.55 | $0.55 | 84,900 | — | — |
| 2022-07-13 | $0.55 | $0.55 | 282,500 | — | — |
| 2022-07-12 | $0.55 | $0.55 | 193,100 | — | — |
| 2022-07-11 | $0.58 | $0.58 | 93,900 | — | — |
| 2022-07-08 | $0.59 | $0.59 | 225,600 | — | — |
| 2022-07-07 | $0.58 | $0.58 | 155,800 | — | — |
| 2022-07-06 | $0.59 | $0.59 | 216,000 | — | — |
| 2022-07-05 | $0.62 | $0.62 | 254,400 | — | — |
| 2022-07-01 | $0.62 | $0.62 | 584,900 | — | — |
| 2022-06-30 | $0.68 | $0.68 | 198,500 | — | — |
| 2022-06-29 | $0.71 | $0.71 | 111,100 | — | — |
| 2022-06-28 | $0.74 | $0.74 | 111,300 | — | — |
| 2022-06-27 | $0.73 | $0.73 | 50,600 | — | — |
| 2022-06-24 | $0.73 | $0.73 | 75,600 | — | — |
| 2022-06-23 | $0.71 | $0.71 | 37,900 | — | — |
| 2022-06-22 | $0.74 | $0.74 | 45,200 | — | — |
| 2022-06-21 | $0.74 | $0.74 | 84,200 | — | — |
| 2022-06-17 | $0.74 | $0.74 | 89,300 | — | — |
| 2022-06-16 | $0.73 | $0.73 | 240,300 | — | — |
| 2022-06-15 | $0.77 | $0.77 | 89,300 | — | — |
| 2022-06-14 | $0.77 | $0.77 | 185,700 | — | — |
| 2022-06-13 | $0.79 | $0.79 | 238,500 | — | — |
| 2022-06-10 | $0.81 | $0.81 | 145,100 | — | — |
| 2022-06-09 | $0.78 | $0.78 | 108,300 | — | — |
| 2022-06-08 | $0.81 | $0.81 | 93,000 | — | — |
| 2022-06-07 | $0.81 | $0.81 | 57,800 | — | — |
| 2022-06-06 | $0.82 | $0.82 | 98,200 | — | — |
| 2022-06-03 | $0.83 | $0.83 | 130,500 | — | — |
| 2022-06-02 | $0.83 | $0.83 | 143,600 | — | — |
| 2022-06-01 | $0.79 | $0.79 | 88,100 | — | — |
| 2022-05-31 | $0.80 | $0.80 | 132,800 | — | — |
| 2022-05-27 | $0.83 | $0.83 | 122,700 | — | — |
| 2022-05-26 | $0.81 | $0.81 | 76,900 | — | — |
| 2022-05-25 | $0.80 | $0.80 | 127,300 | — | — |
| 2022-05-24 | $0.81 | $0.81 | 114,200 | — | — |
| 2022-05-23 | $0.81 | $0.81 | 153,500 | — | — |
| 2022-05-20 | $0.79 | $0.79 | 124,900 | — | — |
| 2022-05-19 | $0.80 | $0.80 | 144,900 | — | — |
| 2022-05-18 | $0.77 | $0.77 | 145,700 | — | — |
| 2022-05-17 | $0.78 | $0.78 | 171,300 | — | — |
| 2022-05-16 | $0.78 | $0.78 | 301,300 | — | — |
| 2022-05-13 | $0.73 | $0.73 | 194,200 | — | — |
| 2022-05-12 | $0.70 | $0.70 | 316,200 | — | — |
| 2022-05-11 | $0.74 | $0.74 | 165,100 | — | — |
| 2022-05-10 | $0.76 | $0.76 | 160,200 | — | — |
| 2022-05-09 | $0.78 | $0.78 | 335,600 | — | — |
| 2022-05-06 | $0.79 | $0.79 | 295,100 | — | — |
| 2022-05-05 | $0.84 | $0.84 | 176,600 | — | — |
| 2022-05-04 | $0.90 | $0.90 | 198,000 | — | — |
| 2022-05-03 | $0.82 | $0.82 | 219,600 | — | — |
| 2022-05-02 | $0.83 | $0.83 | 224,000 | — | — |
| 2022-04-29 | $0.87 | $0.87 | 201,900 | — | — |
| 2022-04-28 | $0.83 | $0.83 | 253,200 | — | — |
| 2022-04-27 | $0.81 | $0.81 | 360,300 | — | — |
| 2022-04-26 | $0.86 | $0.86 | 251,600 | — | — |
| 2022-04-25 | $0.91 | $0.91 | 606,900 | — | — |
| 2022-04-22 | $0.98 | $0.98 | 380,800 | — | — |
| 2022-04-21 | $1.06 | $1.06 | 523,300 | — | — |
| 2022-04-20 | $1.07 | $1.07 | 194,000 | — | — |
| 2022-04-19 | $1.07 | $1.07 | 161,600 | — | — |
| 2022-04-18 | $1.07 | $1.07 | 326,100 | — | — |
| 2022-04-14 | $1.06 | $1.06 | 248,200 | — | — |
| 2022-04-13 | $1.05 | $1.05 | 320,200 | — | — |
| 2022-04-12 | $1.04 | $1.04 | 198,000 | — | — |
| 2022-04-11 | $1.03 | $1.03 | 265,000 | — | — |
| 2022-04-08 | $1.02 | $1.02 | 179,000 | — | — |
| 2022-04-07 | $1.03 | $1.03 | 141,800 | — | — |
| 2022-04-06 | $1.00 | $1.00 | 403,900 | — | — |
| 2022-04-05 | $1.04 | $1.04 | 179,200 | — | — |
| 2022-04-04 | $1.07 | $1.07 | 208,600 | — | — |
| 2022-04-01 | $1.06 | $1.06 | 257,900 | — | — |
| 2022-03-31 | $1.05 | $1.05 | 173,300 | — | — |
| 2022-03-30 | $1.04 | $1.04 | 212,200 | — | — |
| 2022-03-29 | $1.03 | $1.03 | 536,100 | — | — |
| 2022-03-28 | $1.03 | $1.03 | 277,900 | — | — |
| 2022-03-25 | $1.08 | $1.08 | 274,600 | — | — |
| 2022-03-24 | $1.10 | $1.10 | 434,400 | — | — |
| 2022-03-23 | $1.09 | $1.09 | 706,500 | — | — |
| 2022-03-22 | $1.02 | $1.02 | 517,900 | — | — |
| 2022-03-21 | $1.02 | $1.02 | 721,600 | — | — |
| 2022-03-18 | $0.97 | $0.97 | 357,200 | — | — |
| 2022-03-17 | $0.94 | $0.94 | 865,900 | — | — |
| 2022-03-16 | $0.89 | $0.89 | 176,600 | — | — |
| 2022-03-15 | $0.90 | $0.90 | 480,600 | — | — |
| 2022-03-14 | $0.90 | $0.90 | 591,600 | — | — |
| 2022-03-11 | $0.95 | $0.95 | 1,231,900 | — | — |
| 2022-03-10 | $0.92 | $0.92 | 913,800 | — | — |
| 2022-03-09 | $0.89 | $0.89 | 397,000 | — | — |
| 2022-03-08 | $0.92 | $0.92 | 1,123,800 | — | — |
| 2022-03-07 | $0.88 | $0.88 | 562,300 | — | — |
| 2022-03-04 | $0.87 | $0.87 | 261,900 | — | — |
| 2022-03-03 | $0.84 | $0.84 | 163,200 | — | — |
| 2022-03-02 | $0.84 | $0.84 | 150,100 | — | — |
| 2022-03-01 | $0.84 | $0.84 | 308,100 | — | — |
| 2022-02-28 | $0.86 | $0.86 | 464,900 | — | — |
| 2022-02-25 | $0.83 | $0.83 | 462,400 | — | — |
| 2022-02-24 | $0.81 | $0.81 | 202,200 | — | — |
| 2022-02-23 | $0.82 | $0.82 | 271,200 | — | — |
| 2022-02-22 | $0.81 | $0.81 | 238,300 | — | — |
| 2022-02-18 | $0.82 | $0.82 | 405,900 | — | — |
| 2022-02-17 | $0.85 | $0.85 | 235,600 | — | — |
| 2022-02-16 | $0.85 | $0.85 | 214,900 | — | — |
| 2022-02-15 | $0.82 | $0.82 | 340,600 | — | — |
| 2022-02-14 | $0.82 | $0.82 | 357,100 | — | — |
| 2022-02-11 | $0.82 | $0.82 | 395,800 | — | — |
| 2022-02-10 | $0.80 | $0.80 | 526,900 | — | — |
| 2022-02-09 | $0.79 | $0.79 | 649,200 | — | — |
| 2022-02-08 | $0.69 | $0.69 | 41,900 | — | — |
| 2022-02-07 | $0.71 | $0.71 | 219,800 | — | — |
| 2022-02-04 | $0.68 | $0.68 | 31,500 | — | — |
| 2022-02-03 | $0.69 | $0.69 | 112,500 | — | — |
| 2022-02-02 | $0.70 | $0.70 | 141,300 | — | — |
| 2022-02-01 | $0.71 | $0.71 | 120,800 | — | — |
| 2022-01-31 | $0.70 | $0.70 | 191,900 | — | — |
| 2022-01-28 | $0.68 | $0.68 | 301,900 | — | — |
| 2022-01-27 | $0.68 | $0.68 | 237,600 | — | — |
| 2022-01-26 | $0.70 | $0.70 | 225,500 | — | — |
| 2022-01-25 | $0.72 | $0.72 | 130,700 | — | — |
| 2022-01-24 | $0.72 | $0.72 | 502,000 | — | — |
| 2022-01-21 | $0.70 | $0.70 | 205,800 | — | — |
| 2022-01-20 | $0.72 | $0.72 | 280,400 | — | — |
| 2022-01-19 | $0.74 | $0.74 | 219,300 | — | — |
| 2022-01-18 | $0.69 | $0.69 | 278,300 | — | — |
| 2022-01-14 | $0.74 | $0.74 | 167,300 | — | — |
| 2022-01-13 | $0.74 | $0.74 | 142,500 | — | — |
| 2022-01-12 | $0.76 | $0.76 | 261,900 | — | — |
| 2022-01-11 | $0.72 | $0.72 | 271,900 | — | — |
| 2022-01-10 | $0.69 | $0.69 | 109,600 | — | — |
| 2022-01-07 | $0.67 | $0.67 | 59,100 | — | — |
| 2022-01-06 | $0.67 | $0.67 | 276,800 | — | — |
| 2022-01-05 | $0.67 | $0.67 | 171,500 | — | — |
| 2022-01-04 | $0.71 | $0.71 | 110,400 | — | — |
| 2022-01-03 | $0.72 | $0.72 | 167,900 | — | — |