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
- 1994-04-05 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 | $0.67 | $0.88 | 502,700 | — | — |
| 2022-12-29 | $0.64 | $0.84 | 296,100 | — | — |
| 2022-12-28 | $0.59 | $0.78 | 809,900 | — | — |
| 2022-12-27 | $0.69 | $0.91 | 910,900 | — | — |
| 2022-12-23 | $0.77 | $1.01 | 1,800,200 | — | — |
| 2022-12-22 | $0.62 | $0.82 | 758,900 | — | — |
| 2022-12-21 | $0.59 | $0.78 | 1,070,300 | — | — |
| 2022-12-20 | $0.58 | $0.76 | 925,100 | — | — |
| 2022-12-19 | $0.58 | $0.76 | 341,100 | — | — |
| 2022-12-16 | $0.62 | $0.82 | 1,395,700 | — | — |
| 2022-12-15 | $0.60 | $0.79 | 1,421,000 | — | — |
| 2022-12-14 | $0.65 | $0.86 | 1,380,200 | — | — |
| 2022-12-13 | $0.70 | $0.92 | 2,393,100 | — | — |
| 2022-12-12 | $0.80 | $1.05 | 3,064,100 | — | — |
| 2022-12-09 | $1.21 | $1.59 | 1,237,000 | — | — |
| 2022-12-08 | $1.03 | $1.36 | 1,461,000 | — | — |
| 2022-12-07 | $0.81 | $1.07 | 291,300 | — | — |
| 2022-12-06 | $0.91 | $1.20 | 954,600 | — | — |
| 2022-12-05 | $0.78 | $1.03 | 289,300 | — | — |
| 2022-12-02 | $0.89 | $1.17 | 297,300 | — | — |
| 2022-12-01 | $0.78 | $1.03 | 149,100 | — | — |
| 2022-11-30 | $0.83 | $1.09 | 464,900 | — | — |
| 2022-11-29 | $0.73 | $0.96 | 368,700 | — | — |
| 2022-11-28 | $0.79 | $1.04 | 437,400 | — | — |
| 2022-11-25 | $0.89 | $1.17 | 141,600 | — | — |
| 2022-11-23 | $0.93 | $1.23 | 499,400 | — | — |
| 2022-11-22 | $0.69 | $0.91 | 680,600 | — | — |
| 2022-11-21 | $0.83 | $1.09 | 360,100 | — | — |
| 2022-11-18 | $0.96 | $1.27 | 457,500 | — | — |
| 2022-11-17 | $1.12 | $1.48 | 106,200 | — | — |
| 2022-11-16 | $1.19 | $1.57 | 196,200 | — | — |
| 2022-11-15 | $1.24 | $1.63 | 234,500 | — | — |
| 2022-11-14 | $1.16 | $1.53 | 224,200 | — | — |
| 2022-11-11 | $1.15 | $1.52 | 617,100 | — | — |
| 2022-11-10 | $0.91 | $1.20 | 289,300 | — | — |
| 2022-11-09 | $0.81 | $1.07 | 536,500 | — | — |
| 2022-11-08 | $1.01 | $1.33 | 328,700 | — | — |
| 2022-11-07 | $1.07 | $1.41 | 125,900 | — | — |
| 2022-11-04 | $1.10 | $1.45 | 163,000 | — | — |
| 2022-11-03 | $1.08 | $1.42 | 126,400 | — | — |
| 2022-11-02 | $1.08 | $1.42 | 494,400 | — | — |
| 2022-11-01 | $1.12 | $1.48 | 237,900 | — | — |
| 2022-10-31 | $1.14 | $1.50 | 207,600 | — | — |
| 2022-10-28 | $1.20 | $1.58 | 237,400 | — | — |
| 2022-10-27 | $1.25 | $1.65 | 487,900 | — | — |
| 2022-10-26 | $1.40 | $1.84 | 465,500 | — | — |
| 2022-10-25 | $1.41 | $1.86 | 249,400 | — | — |
| 2022-10-24 | $1.27 | $1.67 | 161,400 | — | — |
| 2022-10-21 | $1.21 | $1.59 | 255,300 | — | — |
| 2022-10-20 | $1.11 | $1.46 | 135,800 | — | — |
| 2022-10-19 | $1.13 | $1.49 | 109,000 | — | — |
| 2022-10-18 | $1.17 | $1.54 | 84,300 | — | — |
| 2022-10-17 | $1.17 | $1.54 | 112,300 | — | — |
| 2022-10-14 | $1.09 | $1.44 | 134,500 | — | — |
| 2022-10-13 | $1.18 | $1.56 | 206,100 | — | — |
| 2022-10-12 | $1.13 | $1.49 | 165,900 | — | — |
| 2022-10-11 | $1.13 | $1.49 | 244,400 | — | — |
| 2022-10-10 | $1.30 | $1.71 | 131,000 | — | — |
| 2022-10-07 | $1.36 | $1.79 | 459,200 | — | — |
| 2022-10-06 | $1.78 | $2.35 | 316,400 | — | — |
| 2022-10-05 | $1.54 | $2.03 | 192,700 | — | — |
| 2022-10-04 | $1.55 | $2.04 | 258,100 | — | — |
| 2022-10-03 | $1.42 | $1.87 | 346,300 | — | — |
| 2022-09-30 | $1.26 | $1.66 | 128,800 | — | — |
| 2022-09-29 | $1.31 | $1.73 | 155,100 | — | — |
| 2022-09-28 | $1.35 | $1.78 | 301,900 | — | — |
| 2022-09-27 | $1.12 | $1.48 | 144,500 | — | — |
| 2022-09-26 | $1.05 | $1.38 | 115,800 | — | — |
| 2022-09-23 | $1.11 | $1.46 | 358,600 | — | — |
| 2022-09-22 | $1.12 | $1.48 | 335,500 | — | — |
| 2022-09-21 | $1.16 | $1.53 | 97,800 | — | — |
| 2022-09-20 | $1.08 | $1.42 | 251,800 | — | — |
| 2022-09-19 | $1.12 | $1.48 | 165,300 | — | — |
| 2022-09-16 | $1.17 | $1.54 | 1,124,900 | — | — |
| 2022-09-15 | $1.16 | $1.53 | 285,600 | — | — |
| 2022-09-14 | $1.16 | $1.53 | 118,200 | — | — |
| 2022-09-13 | $1.18 | $1.56 | 162,700 | — | — |
| 2022-09-12 | $1.24 | $1.63 | 202,100 | — | — |
| 2022-09-09 | $1.27 | $1.67 | 292,400 | — | — |
| 2022-09-08 | $1.19 | $1.57 | 266,400 | — | — |
| 2022-09-07 | $1.08 | $1.42 | 423,600 | — | — |
| 2022-09-06 | $1.21 | $1.59 | 353,600 | — | — |
| 2022-09-02 | $1.35 | $1.78 | 92,600 | — | — |
| 2022-09-01 | $1.35 | $1.78 | 167,800 | — | — |
| 2022-08-31 | $1.49 | $1.96 | 666,500 | — | — |
| 2022-08-30 | $1.44 | $1.90 | 377,200 | — | — |
| 2022-08-29 | $1.37 | $1.81 | 202,400 | — | — |
| 2022-08-26 | $1.38 | $1.82 | 329,000 | — | — |
| 2022-08-25 | $1.40 | $1.84 | 81,100 | — | — |
| 2022-08-24 | $1.36 | $1.79 | 150,200 | — | — |
| 2022-08-23 | $1.37 | $1.81 | 135,200 | — | — |
| 2022-08-22 | $1.38 | $1.82 | 355,500 | — | — |
| 2022-08-19 | $1.41 | $1.86 | 266,100 | — | — |
| 2022-08-18 | $1.44 | $1.90 | 320,900 | — | — |
| 2022-08-17 | $1.46 | $1.92 | 513,900 | — | — |
| 2022-08-16 | $1.58 | $2.08 | 464,200 | — | — |
| 2022-08-15 | $1.93 | $2.54 | 568,900 | — | — |
| 2022-08-12 | $1.70 | $2.24 | 407,200 | — | — |
| 2022-08-11 | $1.69 | $2.23 | 637,000 | — | — |
| 2022-08-10 | $1.61 | $2.12 | 506,300 | — | — |
| 2022-08-09 | $1.47 | $1.94 | 181,400 | — | — |
| 2022-08-08 | $1.59 | $2.10 | 276,500 | — | — |
| 2022-08-05 | $1.44 | $1.90 | 248,900 | — | — |
| 2022-08-04 | $1.49 | $1.96 | 452,500 | — | — |
| 2022-08-03 | $1.50 | $1.98 | 392,000 | — | — |
| 2022-08-02 | $1.45 | $1.91 | 313,800 | — | — |
| 2022-08-01 | $1.38 | $1.82 | 216,700 | — | — |
| 2022-07-29 | $1.44 | $1.90 | 162,800 | — | — |
| 2022-07-28 | $1.41 | $1.86 | 253,300 | — | — |
| 2022-07-27 | $1.33 | $1.75 | 272,000 | — | — |
| 2022-07-26 | $1.34 | $1.77 | 309,200 | — | — |
| 2022-07-25 | $1.56 | $2.06 | 381,100 | — | — |
| 2022-07-22 | $1.55 | $2.04 | 320,500 | — | — |
| 2022-07-21 | $1.62 | $2.13 | 388,400 | — | — |
| 2022-07-20 | $1.72 | $2.27 | 575,600 | — | — |
| 2022-07-19 | $1.76 | $2.32 | 736,400 | — | — |
| 2022-07-18 | $1.48 | $1.95 | 366,200 | — | — |
| 2022-07-15 | $1.44 | $1.90 | 718,600 | — | — |
| 2022-07-14 | $1.43 | $1.88 | 373,300 | — | — |
| 2022-07-13 | $1.41 | $1.86 | 196,600 | — | — |
| 2022-07-12 | $1.38 | $1.82 | 381,600 | — | — |
| 2022-07-11 | $1.51 | $1.99 | 313,300 | — | — |
| 2022-07-08 | $1.65 | $2.17 | 441,000 | — | — |
| 2022-07-07 | $1.57 | $2.07 | 526,900 | — | — |
| 2022-07-06 | $1.40 | $1.84 | 444,100 | — | — |
| 2022-07-05 | $1.32 | $1.74 | 386,600 | — | — |
| 2022-07-01 | $1.25 | $1.65 | 259,800 | — | — |
| 2022-06-30 | $1.20 | $1.58 | 369,500 | — | — |
| 2022-06-29 | $1.23 | $1.62 | 370,600 | — | — |
| 2022-06-28 | $1.46 | $1.92 | 330,100 | — | — |
| 2022-06-27 | $1.39 | $1.83 | 513,500 | — | — |
| 2022-06-24 | $1.51 | $1.99 | 3,340,900 | — | — |
| 2022-06-23 | $1.59 | $2.10 | 454,200 | — | — |
| 2022-06-22 | $1.73 | $2.28 | 536,100 | — | — |
| 2022-06-21 | $1.86 | $2.45 | 411,800 | — | — |
| 2022-06-17 | $2.08 | $2.74 | 845,400 | — | — |
| 2022-06-16 | $1.89 | $2.49 | 412,200 | — | — |
| 2022-06-15 | $2.00 | $2.64 | 281,600 | — | — |
| 2022-06-14 | $1.90 | $2.50 | 318,700 | — | — |
| 2022-06-13 | $2.01 | $2.65 | 664,500 | — | — |
| 2022-06-10 | $2.43 | $3.20 | 332,900 | — | — |
| 2022-06-09 | $2.47 | $3.26 | 397,700 | — | — |
| 2022-06-08 | $2.68 | $3.53 | 315,900 | — | — |
| 2022-06-07 | $2.83 | $3.73 | 569,300 | — | — |
| 2022-06-06 | $2.96 | $3.90 | 606,200 | — | — |
| 2022-06-03 | $3.49 | $4.60 | 298,600 | — | — |
| 2022-06-02 | $3.37 | $4.44 | 333,300 | — | — |
| 2022-06-01 | $3.04 | $4.01 | 285,800 | — | — |
| 2022-05-31 | $3.19 | $4.20 | 542,000 | — | — |
| 2022-05-27 | $3.30 | $4.35 | 238,400 | — | — |
| 2022-05-26 | $3.29 | $4.34 | 235,000 | — | — |
| 2022-05-25 | $2.93 | $3.86 | 135,600 | — | — |
| 2022-05-24 | $2.87 | $3.78 | 245,500 | — | — |
| 2022-05-23 | $2.97 | $3.91 | 256,500 | — | — |
| 2022-05-20 | $3.01 | $3.97 | 381,000 | — | — |
| 2022-05-19 | $3.19 | $4.20 | 302,500 | — | — |
| 2022-05-18 | $3.22 | $4.24 | 355,100 | — | — |
| 2022-05-17 | $3.32 | $4.38 | 275,500 | — | — |
| 2022-05-16 | $3.30 | $4.35 | 330,300 | — | — |
| 2022-05-13 | $3.37 | $4.44 | 707,700 | — | — |
| 2022-05-12 | $3.11 | $4.10 | 594,000 | — | — |
| 2022-05-11 | $2.65 | $3.49 | 452,700 | — | — |
| 2022-05-10 | $2.94 | $3.87 | 412,200 | — | — |
| 2022-05-09 | $3.00 | $3.95 | 674,700 | — | — |
| 2022-05-06 | $3.29 | $4.34 | 333,600 | — | — |
| 2022-05-05 | $3.44 | $4.53 | 511,900 | — | — |
| 2022-05-04 | $4.00 | $5.27 | 538,000 | — | — |
| 2022-05-03 | $4.03 | $5.31 | 479,000 | — | — |
| 2022-05-02 | $4.11 | $5.42 | 482,800 | — | — |
| 2022-04-29 | $3.79 | $4.99 | 808,600 | — | — |
| 2022-04-28 | $3.56 | $4.69 | 720,200 | — | — |
| 2022-04-27 | $3.33 | $4.39 | 839,000 | — | — |
| 2022-04-26 | $3.45 | $4.55 | 1,451,700 | — | — |
| 2022-04-25 | $3.98 | $5.24 | 1,567,900 | — | — |
| 2022-04-22 | $4.51 | $5.94 | 546,200 | — | — |
| 2022-04-21 | $4.94 | $6.51 | 985,300 | — | — |
| 2022-04-20 | $5.37 | $7.08 | 941,100 | — | — |
| 2022-04-19 | $5.83 | $7.68 | 888,200 | — | — |
| 2022-04-18 | $5.98 | $7.88 | 540,100 | — | — |
| 2022-04-14 | $5.68 | $7.49 | 618,200 | — | — |
| 2022-04-13 | $5.90 | $7.78 | 1,574,900 | — | — |
| 2022-04-12 | $5.51 | $7.26 | 3,832,900 | — | — |
| 2022-04-11 | $7.88 | $10.38 | 355,800 | — | — |
| 2022-04-08 | $7.88 | $10.38 | 183,800 | — | — |
| 2022-04-07 | $8.09 | $10.66 | 156,200 | — | — |
| 2022-04-06 | $7.92 | $10.44 | 355,400 | — | — |
| 2022-04-05 | $8.09 | $10.66 | 445,700 | — | — |
| 2022-04-04 | $8.75 | $11.53 | 295,000 | — | — |
| 2022-04-01 | $8.21 | $10.82 | 454,300 | — | — |
| 2022-03-31 | $8.40 | $11.07 | 241,200 | — | — |
| 2022-03-30 | $8.48 | $11.18 | 516,200 | — | — |
| 2022-03-29 | $9.00 | $11.86 | 406,100 | — | — |
| 2022-03-28 | $9.22 | $12.15 | 435,500 | — | — |
| 2022-03-25 | $9.05 | $11.93 | 473,400 | — | — |
| 2022-03-24 | $9.28 | $12.23 | 353,400 | — | — |
| 2022-03-23 | $8.31 | $10.95 | 203,900 | — | — |
| 2022-03-22 | $8.35 | $11.00 | 715,400 | — | — |
| 2022-03-21 | $8.47 | $11.16 | 903,800 | — | — |
| 2022-03-18 | $7.48 | $9.86 | 2,449,000 | — | — |
| 2022-03-17 | $7.71 | $10.16 | 1,073,300 | — | — |
| 2022-03-16 | $7.41 | $9.77 | 960,400 | — | — |
| 2022-03-15 | $7.81 | $10.29 | 596,100 | — | — |
| 2022-03-14 | $7.95 | $10.48 | 2,047,700 | — | — |
| 2022-03-11 | $9.51 | $12.53 | 7,428,100 | — | — |
| 2022-03-10 | $6.37 | $8.39 | 517,300 | — | — |
| 2022-03-09 | $5.83 | $7.68 | 489,900 | — | — |
| 2022-03-08 | $5.19 | $6.84 | 535,600 | — | — |
| 2022-03-07 | $4.97 | $6.55 | 1,228,800 | — | — |
| 2022-03-04 | $6.00 | $7.91 | 634,600 | — | — |
| 2022-03-03 | $7.50 | $9.88 | 481,800 | — | — |
| 2022-03-02 | $9.29 | $12.24 | 200,800 | — | — |
| 2022-03-01 | $11.09 | $14.61 | 86,100 | — | — |
| 2022-02-28 | $11.68 | $15.39 | 219,600 | — | — |
| 2022-02-25 | $11.50 | $15.16 | 222,000 | — | — |
| 2022-02-24 | $11.09 | $14.61 | 223,800 | — | — |
| 2022-02-23 | $11.25 | $14.83 | 227,800 | — | — |
| 2022-02-22 | $11.74 | $15.47 | 132,400 | — | — |
| 2022-02-18 | $11.81 | $15.56 | 103,100 | — | — |
| 2022-02-17 | $11.50 | $15.16 | 128,000 | — | — |
| 2022-02-16 | $12.45 | $16.41 | 108,200 | — | — |
| 2022-02-15 | $12.70 | $16.74 | 162,400 | — | — |
| 2022-02-14 | $12.42 | $16.37 | 138,500 | — | — |
| 2022-02-11 | $13.00 | $17.13 | 74,100 | — | — |
| 2022-02-10 | $13.09 | $17.25 | 93,200 | — | — |
| 2022-02-09 | $13.10 | $17.26 | 95,200 | — | — |
| 2022-02-08 | $13.00 | $17.13 | 88,100 | — | — |
| 2022-02-07 | $13.00 | $17.13 | 178,300 | — | — |
| 2022-02-04 | $12.61 | $16.62 | 162,400 | — | — |
| 2022-02-03 | $12.67 | $16.70 | 109,500 | — | — |
| 2022-02-02 | $12.82 | $16.89 | 83,600 | — | — |
| 2022-02-01 | $12.86 | $16.95 | 151,500 | — | — |
| 2022-01-31 | $11.68 | $15.39 | 156,800 | — | — |
| 2022-01-28 | $11.05 | $14.56 | 179,600 | — | — |
| 2022-01-27 | $11.04 | $14.55 | 636,900 | — | — |
| 2022-01-26 | $10.90 | $14.36 | 109,700 | — | — |
| 2022-01-25 | $11.14 | $14.68 | 144,300 | — | — |
| 2022-01-24 | $11.75 | $15.48 | 157,900 | — | — |
| 2022-01-21 | $12.57 | $16.57 | 148,300 | — | — |
| 2022-01-20 | $14.00 | $18.45 | 75,000 | — | — |
| 2022-01-19 | $14.12 | $18.61 | 109,700 | — | — |
| 2022-01-18 | $14.00 | $18.45 | 107,700 | — | — |
| 2022-01-14 | $15.00 | $19.77 | 36,000 | — | — |
| 2022-01-13 | $15.13 | $19.94 | 69,900 | — | — |
| 2022-01-12 | $15.54 | $20.48 | 103,600 | — | — |
| 2022-01-11 | $14.15 | $18.65 | 49,000 | — | — |
| 2022-01-10 | $12.51 | $16.49 | 41,700 | — | — |
| 2022-01-07 | $12.91 | $17.01 | 80,500 | — | — |
| 2022-01-06 | $13.39 | $17.65 | 68,900 | — | — |
| 2022-01-05 | $12.75 | $16.80 | 95,600 | — | — |
| 2022-01-04 | $13.70 | $18.05 | 59,100 | — | — |
| 2022-01-03 | $14.44 | $19.03 | 63,700 | — | — |