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
- 2018-09-25 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 | $1.07 | $1.08 | 50,400 | — | — |
| 2022-12-29 | $1.09 | $1.10 | 38,700 | — | — |
| 2022-12-28 | $0.97 | $0.98 | 90,800 | — | — |
| 2022-12-27 | $1.01 | $1.02 | 84,200 | — | — |
| 2022-12-23 | $0.98 | $0.99 | 65,200 | — | — |
| 2022-12-22 | $1.01 | $1.02 | 39,500 | — | — |
| 2022-12-21 | $1.08 | $1.09 | 38,200 | — | — |
| 2022-12-20 | $1.11 | $1.12 | 34,300 | — | — |
| 2022-12-19 | $1.13 | $1.14 | 43,600 | — | — |
| 2022-12-16 | $1.17 | $1.18 | 134,500 | — | — |
| 2022-12-15 | $1.13 | $1.14 | 16,600 | — | — |
| 2022-12-14 | $1.13 | $1.14 | 22,800 | — | — |
| 2022-12-13 | $1.12 | $1.13 | 113,500 | — | — |
| 2022-12-12 | $1.12 | $1.13 | 165,400 | — | — |
| 2022-12-09 | $1.20 | $1.21 | 231,800 | — | — |
| 2022-12-08 | $1.08 | $1.09 | 84,200 | — | — |
| 2022-12-07 | $1.06 | $1.07 | 138,300 | — | — |
| 2022-12-06 | $1.10 | $1.11 | 104,900 | — | — |
| 2022-12-05 | $1.10 | $1.11 | 275,300 | — | — |
| 2022-12-02 | $1.02 | $1.03 | 134,400 | — | — |
| 2022-12-01 | $0.94 | $0.95 | 67,700 | — | — |
| 2022-11-30 | $0.91 | $0.92 | 82,900 | — | — |
| 2022-11-29 | $0.83 | $0.84 | 86,400 | — | — |
| 2022-11-28 | $0.80 | $0.81 | 45,900 | — | — |
| 2022-11-25 | $0.80 | $0.81 | 12,700 | — | — |
| 2022-11-23 | $0.82 | $0.83 | 107,300 | — | — |
| 2022-11-22 | $0.88 | $0.89 | 68,400 | — | — |
| 2022-11-21 | $0.89 | $0.90 | 20,500 | — | — |
| 2022-11-18 | $0.91 | $0.92 | 48,100 | — | — |
| 2022-11-17 | $0.90 | $0.91 | 47,100 | — | — |
| 2022-11-16 | $0.87 | $0.88 | 72,300 | — | — |
| 2022-11-15 | $1.04 | $1.05 | 259,000 | — | — |
| 2022-11-14 | $0.95 | $0.96 | 40,100 | — | — |
| 2022-11-11 | $0.92 | $0.93 | 38,600 | — | — |
| 2022-11-10 | $0.90 | $0.91 | 94,000 | — | — |
| 2022-11-09 | $0.85 | $0.86 | 12,000 | — | — |
| 2022-11-08 | $0.84 | $0.85 | 43,500 | — | — |
| 2022-11-07 | $0.82 | $0.83 | 12,300 | — | — |
| 2022-11-04 | $0.86 | $0.87 | 19,300 | — | — |
| 2022-11-03 | $0.84 | $0.85 | 19,900 | — | — |
| 2022-11-02 | $0.83 | $0.84 | 73,100 | — | — |
| 2022-11-01 | $0.82 | $0.83 | 113,700 | — | — |
| 2022-10-31 | $0.86 | $0.87 | 196,700 | — | — |
| 2022-10-28 | $1.00 | $1.01 | 282,400 | — | — |
| 2022-10-27 | $0.80 | $0.81 | 38,400 | — | — |
| 2022-10-26 | $0.85 | $0.86 | 82,200 | — | — |
| 2022-10-25 | $0.81 | $0.82 | 50,400 | — | — |
| 2022-10-24 | $0.74 | $0.75 | 134,400 | — | — |
| 2022-10-21 | $0.84 | $0.85 | 27,800 | — | — |
| 2022-10-20 | $0.86 | $0.87 | 25,200 | — | — |
| 2022-10-19 | $0.89 | $0.90 | 10,900 | — | — |
| 2022-10-18 | $0.92 | $0.93 | 11,300 | — | — |
| 2022-10-17 | $0.89 | $0.90 | 12,200 | — | — |
| 2022-10-14 | $0.90 | $0.91 | 24,000 | — | — |
| 2022-10-13 | $0.90 | $0.91 | 98,400 | — | — |
| 2022-10-12 | $0.88 | $0.89 | 44,000 | — | — |
| 2022-10-11 | $0.84 | $0.85 | 139,200 | — | — |
| 2022-10-10 | $0.92 | $0.93 | 126,400 | — | — |
| 2022-10-07 | $1.00 | $1.01 | 50,700 | — | — |
| 2022-10-06 | $1.10 | $1.11 | 59,600 | — | — |
| 2022-10-05 | $1.18 | $1.19 | 4,900 | — | — |
| 2022-10-04 | $1.17 | $1.18 | 28,300 | — | — |
| 2022-10-03 | $1.17 | $1.18 | 21,000 | — | — |
| 2022-09-30 | $1.24 | $1.25 | 33,000 | — | — |
| 2022-09-29 | $1.16 | $1.17 | 37,800 | — | — |
| 2022-09-28 | $1.15 | $1.16 | 24,400 | — | — |
| 2022-09-27 | $1.16 | $1.17 | 22,800 | — | — |
| 2022-09-26 | $1.13 | $1.14 | 22,300 | — | — |
| 2022-09-23 | $1.14 | $1.15 | 48,100 | — | — |
| 2022-09-22 | $1.15 | $1.16 | 26,300 | — | — |
| 2022-09-21 | $1.17 | $1.18 | 22,400 | — | — |
| 2022-09-20 | $1.19 | $1.20 | 29,100 | — | — |
| 2022-09-19 | $1.18 | $1.19 | 62,500 | — | — |
| 2022-09-16 | $1.22 | $1.23 | 39,700 | — | — |
| 2022-09-15 | $1.24 | $1.25 | 40,600 | — | — |
| 2022-09-14 | $1.26 | $1.27 | 25,100 | — | — |
| 2022-09-13 | $1.30 | $1.31 | 31,700 | — | — |
| 2022-09-12 | $1.31 | $1.32 | 24,100 | — | — |
| 2022-09-09 | $1.31 | $1.32 | 11,400 | — | — |
| 2022-09-08 | $1.28 | $1.29 | 29,000 | — | — |
| 2022-09-07 | $1.28 | $1.29 | 32,000 | — | — |
| 2022-09-06 | $1.24 | $1.25 | 86,900 | — | — |
| 2022-09-02 | $1.28 | $1.29 | 14,000 | — | — |
| 2022-09-01 | $1.29 | $1.30 | 75,100 | — | — |
| 2022-08-31 | $1.30 | $1.31 | 37,000 | — | — |
| 2022-08-30 | $1.31 | $1.32 | 81,300 | — | — |
| 2022-08-29 | $1.38 | $1.39 | 27,000 | — | — |
| 2022-08-26 | $1.43 | $1.44 | 60,100 | — | — |
| 2022-08-25 | $1.51 | $1.52 | 81,300 | — | — |
| 2022-08-24 | $1.43 | $1.44 | 31,800 | — | — |
| 2022-08-23 | $1.42 | $1.43 | 50,200 | — | — |
| 2022-08-22 | $1.46 | $1.47 | 65,700 | — | — |
| 2022-08-19 | $1.55 | $1.56 | 183,600 | — | — |
| 2022-08-18 | $1.54 | $1.55 | 37,400 | — | — |
| 2022-08-17 | $1.54 | $1.55 | 49,400 | — | — |
| 2022-08-16 | $1.55 | $1.56 | 26,300 | — | — |
| 2022-08-15 | $1.53 | $1.54 | 52,300 | — | — |
| 2022-08-12 | $1.56 | $1.57 | 19,700 | — | — |
| 2022-08-11 | $1.55 | $1.56 | 50,300 | — | — |
| 2022-08-10 | $1.59 | $1.60 | 10,700 | — | — |
| 2022-08-09 | $1.57 | $1.58 | 16,400 | — | — |
| 2022-08-08 | $1.56 | $1.57 | 82,500 | — | — |
| 2022-08-05 | $1.52 | $1.53 | 18,900 | — | — |
| 2022-08-04 | $1.52 | $1.53 | 30,900 | — | — |
| 2022-08-03 | $1.52 | $1.53 | 30,100 | — | — |
| 2022-08-02 | $1.53 | $1.54 | 52,000 | — | — |
| 2022-08-01 | $1.55 | $1.56 | 81,900 | — | — |
| 2022-07-29 | $1.66 | $1.67 | 46,700 | — | — |
| 2022-07-28 | $1.62 | $1.63 | 19,300 | — | — |
| 2022-07-27 | $1.63 | $1.64 | 82,500 | — | — |
| 2022-07-26 | $1.55 | $1.56 | 27,300 | — | — |
| 2022-07-25 | $1.55 | $1.56 | 71,700 | — | — |
| 2022-07-22 | $1.57 | $1.58 | 37,600 | — | — |
| 2022-07-21 | $1.61 | $1.62 | 26,400 | — | — |
| 2022-07-20 | $1.60 | $1.61 | 20,900 | — | — |
| 2022-07-19 | $1.61 | $1.62 | 15,800 | — | — |
| 2022-07-18 | $1.59 | $1.60 | 33,500 | — | — |
| 2022-07-15 | $1.56 | $1.57 | 46,900 | — | — |
| 2022-07-14 | $1.54 | $1.55 | 56,800 | — | — |
| 2022-07-13 | $1.60 | $1.61 | 19,700 | — | — |
| 2022-07-12 | $1.64 | $1.65 | 37,900 | — | — |
| 2022-07-11 | $1.64 | $1.65 | 36,200 | — | — |
| 2022-07-08 | $1.65 | $1.66 | 95,600 | — | — |
| 2022-07-07 | $1.65 | $1.66 | 69,500 | — | — |
| 2022-07-06 | $1.68 | $1.70 | 52,500 | — | — |
| 2022-07-05 | $1.77 | $1.79 | 52,300 | — | — |
| 2022-07-01 | $1.72 | $1.74 | 32,800 | — | — |
| 2022-06-30 | $1.72 | $1.74 | 83,700 | — | — |
| 2022-06-29 | $1.82 | $1.84 | 102,600 | — | — |
| 2022-06-28 | $1.85 | $1.87 | 210,900 | — | — |
| 2022-06-27 | $1.79 | $1.81 | 81,600 | — | — |
| 2022-06-24 | $1.83 | $1.85 | 132,200 | — | — |
| 2022-06-23 | $1.78 | $1.80 | 80,700 | — | — |
| 2022-06-22 | $1.69 | $1.71 | 67,200 | — | — |
| 2022-06-21 | $1.67 | $1.68 | 54,300 | — | — |
| 2022-06-17 | $1.63 | $1.64 | 47,900 | — | — |
| 2022-06-16 | $1.57 | $1.58 | 49,200 | — | — |
| 2022-06-15 | $1.69 | $1.71 | 88,900 | — | — |
| 2022-06-14 | $1.61 | $1.62 | 66,300 | — | — |
| 2022-06-13 | $1.54 | $1.55 | 66,900 | — | — |
| 2022-06-10 | $1.65 | $1.66 | 82,900 | — | — |
| 2022-06-09 | $1.70 | $1.72 | 167,600 | — | — |
| 2022-06-08 | $1.69 | $1.71 | 106,100 | — | — |
| 2022-06-07 | $1.64 | $1.65 | 105,900 | — | — |
| 2022-06-06 | $1.65 | $1.66 | 85,800 | — | — |
| 2022-06-03 | $1.55 | $1.56 | 41,900 | — | — |
| 2022-06-02 | $1.60 | $1.61 | 70,100 | — | — |
| 2022-06-01 | $1.55 | $1.56 | 96,100 | — | — |
| 2022-05-31 | $1.54 | $1.55 | 138,800 | — | — |
| 2022-05-27 | $1.47 | $1.48 | 248,500 | — | — |
| 2022-05-26 | $1.60 | $1.61 | 133,800 | — | — |
| 2022-05-25 | $1.55 | $1.56 | 31,400 | — | — |
| 2022-05-24 | $1.42 | $1.43 | 63,100 | — | — |
| 2022-05-23 | $1.53 | $1.54 | 18,200 | — | — |
| 2022-05-20 | $1.55 | $1.56 | 22,800 | — | — |
| 2022-05-19 | $1.54 | $1.55 | 38,700 | — | — |
| 2022-05-18 | $1.48 | $1.49 | 43,300 | — | — |
| 2022-05-17 | $1.51 | $1.52 | 40,000 | — | — |
| 2022-05-16 | $1.44 | $1.45 | 37,200 | — | — |
| 2022-05-13 | $1.46 | $1.47 | 29,800 | — | — |
| 2022-05-12 | $1.32 | $1.33 | 67,300 | — | — |
| 2022-05-11 | $1.37 | $1.38 | 84,900 | — | — |
| 2022-05-10 | $1.45 | $1.46 | 63,100 | — | — |
| 2022-05-09 | $1.47 | $1.48 | 177,400 | — | — |
| 2022-05-06 | $1.51 | $1.52 | 21,800 | — | — |
| 2022-05-05 | $1.57 | $1.58 | 21,100 | — | — |
| 2022-05-04 | $1.70 | $1.72 | 60,600 | — | — |
| 2022-05-03 | $1.68 | $1.70 | 55,300 | — | — |
| 2022-05-02 | $1.62 | $1.63 | 23,700 | — | — |
| 2022-04-29 | $1.57 | $1.58 | 69,600 | — | — |
| 2022-04-28 | $1.53 | $1.54 | 43,500 | — | — |
| 2022-04-27 | $1.51 | $1.52 | 81,000 | — | — |
| 2022-04-26 | $1.51 | $1.52 | 85,100 | — | — |
| 2022-04-25 | $1.59 | $1.60 | 73,700 | — | — |
| 2022-04-22 | $1.57 | $1.58 | 80,800 | — | — |
| 2022-04-21 | $1.57 | $1.58 | 105,100 | — | — |
| 2022-04-20 | $1.70 | $1.72 | 66,700 | — | — |
| 2022-04-19 | $1.68 | $1.70 | 31,800 | — | — |
| 2022-04-18 | $1.68 | $1.70 | 29,900 | — | — |
| 2022-04-14 | $1.74 | $1.76 | 73,700 | — | — |
| 2022-04-13 | $1.74 | $1.76 | 74,000 | — | — |
| 2022-04-12 | $1.59 | $1.60 | 61,000 | — | — |
| 2022-04-11 | $1.59 | $1.60 | 161,600 | — | — |
| 2022-04-08 | $1.68 | $1.70 | 53,600 | — | — |
| 2022-04-07 | $1.69 | $1.71 | 264,900 | — | — |
| 2022-04-06 | $1.73 | $1.75 | 123,600 | — | — |
| 2022-04-05 | $1.81 | $1.83 | 76,200 | — | — |
| 2022-04-04 | $1.85 | $1.87 | 252,800 | — | — |
| 2022-04-01 | $1.70 | $1.72 | 177,500 | — | — |
| 2022-03-31 | $1.74 | $1.76 | 222,800 | — | — |
| 2022-03-30 | $1.85 | $1.87 | 308,600 | — | — |
| 2022-03-29 | $1.74 | $1.76 | 342,300 | — | — |
| 2022-03-28 | $1.77 | $1.79 | 318,600 | — | — |
| 2022-03-25 | $1.80 | $1.82 | 136,600 | — | — |
| 2022-03-24 | $1.85 | $1.87 | 171,700 | — | — |
| 2022-03-23 | $1.91 | $1.93 | 667,500 | — | — |
| 2022-03-22 | $1.89 | $1.91 | 582,100 | — | — |
| 2022-03-21 | $1.66 | $1.67 | 387,100 | — | — |
| 2022-03-18 | $1.85 | $1.87 | 886,800 | — | — |
| 2022-03-17 | $1.53 | $1.54 | 150,000 | — | — |
| 2022-03-16 | $1.50 | $1.51 | 579,300 | — | — |
| 2022-03-15 | $1.19 | $1.20 | 487,800 | — | — |
| 2022-03-14 | $1.16 | $1.17 | 599,700 | — | — |
| 2022-03-11 | $1.33 | $1.34 | 445,000 | — | — |
| 2022-03-10 | $1.49 | $1.50 | 242,300 | — | — |
| 2022-03-09 | $1.60 | $1.61 | 310,400 | — | — |
| 2022-03-08 | $1.56 | $1.57 | 263,900 | — | — |
| 2022-03-07 | $1.49 | $1.50 | 276,700 | — | — |
| 2022-03-04 | $1.60 | $1.61 | 422,000 | — | — |
| 2022-03-03 | $1.82 | $1.84 | 183,700 | — | — |
| 2022-03-02 | $1.92 | $1.94 | 58,500 | — | — |
| 2022-03-01 | $1.89 | $1.91 | 60,300 | — | — |
| 2022-02-28 | $1.94 | $1.96 | 61,300 | — | — |
| 2022-02-25 | $1.93 | $1.95 | 98,800 | — | — |
| 2022-02-24 | $1.95 | $1.97 | 199,500 | — | — |
| 2022-02-23 | $1.95 | $1.97 | 47,800 | — | — |
| 2022-02-22 | $2.02 | $2.04 | 91,300 | — | — |
| 2022-02-18 | $2.08 | $2.10 | 49,400 | — | — |
| 2022-02-17 | $2.09 | $2.11 | 57,900 | — | — |
| 2022-02-16 | $2.23 | $2.25 | 124,700 | — | — |
| 2022-02-15 | $2.25 | $2.27 | 93,300 | — | — |
| 2022-02-14 | $2.10 | $2.12 | 46,600 | — | — |
| 2022-02-11 | $2.13 | $2.15 | 169,100 | — | — |
| 2022-02-10 | $2.17 | $2.19 | 192,200 | — | — |
| 2022-02-09 | $2.24 | $2.26 | 119,900 | — | — |
| 2022-02-08 | $2.13 | $2.15 | 69,200 | — | — |
| 2022-02-07 | $2.10 | $2.12 | 60,800 | — | — |
| 2022-02-04 | $2.14 | $2.16 | 102,800 | — | — |
| 2022-02-03 | $2.07 | $2.09 | 61,500 | — | — |
| 2022-02-02 | $2.13 | $2.15 | 139,200 | — | — |
| 2022-02-01 | $2.26 | $2.28 | 317,900 | — | — |
| 2022-01-31 | $2.05 | $2.07 | 307,300 | — | — |
| 2022-01-28 | $1.90 | $1.92 | 162,900 | — | — |
| 2022-01-27 | $1.98 | $2.00 | 819,500 | — | — |
| 2022-01-26 | $1.92 | $1.94 | 183,200 | — | — |
| 2022-01-25 | $1.97 | $1.99 | 171,900 | — | — |
| 2022-01-24 | $2.00 | $2.02 | 482,800 | — | — |
| 2022-01-21 | $2.03 | $2.05 | 212,200 | — | — |
| 2022-01-20 | $2.07 | $2.09 | 462,100 | — | — |
| 2022-01-19 | $2.13 | $2.15 | 93,100 | — | — |
| 2022-01-18 | $2.10 | $2.12 | 208,100 | — | — |
| 2022-01-14 | $2.10 | $2.12 | 173,300 | — | — |
| 2022-01-13 | $2.12 | $2.14 | 220,600 | — | — |
| 2022-01-12 | $2.24 | $2.26 | 279,900 | — | — |
| 2022-01-11 | $2.24 | $2.26 | 473,100 | — | — |
| 2022-01-10 | $2.19 | $2.21 | 322,300 | — | — |
| 2022-01-07 | $2.22 | $2.24 | 169,000 | — | — |
| 2022-01-06 | $2.19 | $2.21 | 252,500 | — | — |
| 2022-01-05 | $2.18 | $2.20 | 375,600 | — | — |
| 2022-01-04 | $2.39 | $2.41 | 177,300 | — | — |
| 2022-01-03 | $2.48 | $2.50 | 267,800 | — | — |