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
- 1998-01-12 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 | $0.79 | $0.79 | 346,900 | — | — |
| 2022-12-29 | $0.79 | $0.79 | 491,000 | — | — |
| 2022-12-28 | $0.78 | $0.78 | 375,500 | — | — |
| 2022-12-27 | $0.81 | $0.81 | 205,100 | — | — |
| 2022-12-23 | $0.87 | $0.87 | 168,800 | — | — |
| 2022-12-22 | $0.88 | $0.88 | 942,100 | — | — |
| 2022-12-21 | $0.79 | $0.79 | 246,700 | — | — |
| 2022-12-20 | $0.80 | $0.80 | 236,000 | — | — |
| 2022-12-19 | $0.78 | $0.78 | 404,800 | — | — |
| 2022-12-16 | $0.81 | $0.81 | 452,800 | — | — |
| 2022-12-15 | $0.84 | $0.84 | 283,500 | — | — |
| 2022-12-14 | $0.86 | $0.86 | 492,500 | — | — |
| 2022-12-13 | $0.91 | $0.91 | 385,300 | — | — |
| 2022-12-12 | $0.92 | $0.92 | 400,800 | — | — |
| 2022-12-09 | $0.95 | $0.95 | 361,000 | — | — |
| 2022-12-08 | $1.00 | $1.00 | 461,800 | — | — |
| 2022-12-07 | $1.01 | $1.01 | 531,000 | — | — |
| 2022-12-06 | $1.06 | $1.06 | 456,500 | — | — |
| 2022-12-05 | $1.10 | $1.10 | 173,200 | — | — |
| 2022-12-02 | $1.17 | $1.17 | 224,200 | — | — |
| 2022-12-01 | $1.14 | $1.14 | 172,800 | — | — |
| 2022-11-30 | $1.15 | $1.15 | 253,600 | — | — |
| 2022-11-29 | $1.11 | $1.11 | 176,800 | — | — |
| 2022-11-28 | $1.11 | $1.11 | 159,100 | — | — |
| 2022-11-25 | $1.15 | $1.15 | 164,000 | — | — |
| 2022-11-23 | $1.10 | $1.10 | 90,600 | — | — |
| 2022-11-22 | $1.10 | $1.10 | 238,100 | — | — |
| 2022-11-21 | $1.09 | $1.09 | 209,000 | — | — |
| 2022-11-18 | $1.11 | $1.11 | 115,400 | — | — |
| 2022-11-17 | $1.11 | $1.11 | 246,100 | — | — |
| 2022-11-16 | $1.12 | $1.12 | 216,400 | — | — |
| 2022-11-15 | $1.15 | $1.15 | 432,800 | — | — |
| 2022-11-14 | $1.15 | $1.15 | 290,500 | — | — |
| 2022-11-11 | $1.20 | $1.20 | 633,400 | — | — |
| 2022-11-10 | $1.13 | $1.13 | 352,900 | — | — |
| 2022-11-09 | $1.11 | $1.11 | 280,500 | — | — |
| 2022-11-08 | $1.16 | $1.16 | 420,200 | — | — |
| 2022-11-07 | $1.11 | $1.11 | 384,600 | — | — |
| 2022-11-04 | $1.07 | $1.07 | 226,300 | — | — |
| 2022-11-03 | $1.08 | $1.08 | 228,900 | — | — |
| 2022-11-02 | $1.09 | $1.09 | 287,800 | — | — |
| 2022-11-01 | $1.15 | $1.15 | 206,200 | — | — |
| 2022-10-31 | $1.13 | $1.13 | 398,700 | — | — |
| 2022-10-28 | $1.12 | $1.12 | 243,200 | — | — |
| 2022-10-27 | $1.12 | $1.12 | 338,500 | — | — |
| 2022-10-26 | $1.15 | $1.15 | 264,600 | — | — |
| 2022-10-25 | $1.16 | $1.16 | 325,800 | — | — |
| 2022-10-24 | $1.13 | $1.13 | 555,100 | — | — |
| 2022-10-21 | $1.15 | $1.15 | 273,200 | — | — |
| 2022-10-20 | $1.13 | $1.13 | 491,300 | — | — |
| 2022-10-19 | $1.14 | $1.14 | 1,842,800 | — | — |
| 2022-10-18 | $1.15 | $1.15 | 209,200 | — | — |
| 2022-10-17 | $1.13 | $1.13 | 199,300 | — | — |
| 2022-10-14 | $1.12 | $1.12 | 122,100 | — | — |
| 2022-10-13 | $1.15 | $1.15 | 364,400 | — | — |
| 2022-10-12 | $1.15 | $1.15 | 176,100 | — | — |
| 2022-10-11 | $1.13 | $1.13 | 243,400 | — | — |
| 2022-10-10 | $1.13 | $1.13 | 473,600 | — | — |
| 2022-10-07 | $1.18 | $1.18 | 187,900 | — | — |
| 2022-10-06 | $1.25 | $1.25 | 228,000 | — | — |
| 2022-10-05 | $1.28 | $1.28 | 451,600 | — | — |
| 2022-10-04 | $1.23 | $1.23 | 363,300 | — | — |
| 2022-10-03 | $1.17 | $1.17 | 194,600 | — | — |
| 2022-09-30 | $1.14 | $1.14 | 328,000 | — | — |
| 2022-09-29 | $1.12 | $1.12 | 238,500 | — | — |
| 2022-09-28 | $1.18 | $1.18 | 238,400 | — | — |
| 2022-09-27 | $1.15 | $1.15 | 255,800 | — | — |
| 2022-09-26 | $1.13 | $1.13 | 282,800 | — | — |
| 2022-09-23 | $1.19 | $1.19 | 483,600 | — | — |
| 2022-09-22 | $1.21 | $1.21 | 478,100 | — | — |
| 2022-09-21 | $1.29 | $1.29 | 326,100 | — | — |
| 2022-09-20 | $1.32 | $1.32 | 260,800 | — | — |
| 2022-09-19 | $1.39 | $1.39 | 185,800 | — | — |
| 2022-09-16 | $1.38 | $1.38 | 503,100 | — | — |
| 2022-09-15 | $1.44 | $1.44 | 339,200 | — | — |
| 2022-09-14 | $1.39 | $1.39 | 241,300 | — | — |
| 2022-09-13 | $1.39 | $1.39 | 469,400 | — | — |
| 2022-09-12 | $1.44 | $1.44 | 327,200 | — | — |
| 2022-09-09 | $1.45 | $1.45 | 392,300 | — | — |
| 2022-09-08 | $1.45 | $1.45 | 543,100 | — | — |
| 2022-09-07 | $1.48 | $1.48 | 841,900 | — | — |
| 2022-09-06 | $1.39 | $1.39 | 583,300 | — | — |
| 2022-09-02 | $1.33 | $1.33 | 458,700 | — | — |
| 2022-09-01 | $1.33 | $1.33 | 605,600 | — | — |
| 2022-08-31 | $1.40 | $1.40 | 623,700 | — | — |
| 2022-08-30 | $1.33 | $1.33 | 469,000 | — | — |
| 2022-08-29 | $1.38 | $1.38 | 931,200 | — | — |
| 2022-08-26 | $1.39 | $1.39 | 608,100 | — | — |
| 2022-08-25 | $1.44 | $1.44 | 725,100 | — | — |
| 2022-08-24 | $1.50 | $1.50 | 859,500 | — | — |
| 2022-08-23 | $1.49 | $1.49 | 427,600 | — | — |
| 2022-08-22 | $1.47 | $1.47 | 519,500 | — | — |
| 2022-08-19 | $1.50 | $1.50 | 580,500 | — | — |
| 2022-08-18 | $1.60 | $1.60 | 655,200 | — | — |
| 2022-08-17 | $1.59 | $1.59 | 1,005,400 | — | — |
| 2022-08-16 | $1.76 | $1.76 | 1,847,500 | — | — |
| 2022-08-15 | $1.77 | $1.77 | 2,582,600 | — | — |
| 2022-08-12 | $1.47 | $1.47 | 633,700 | — | — |
| 2022-08-11 | $1.37 | $1.37 | 529,600 | — | — |
| 2022-08-10 | $1.49 | $1.49 | 875,700 | — | — |
| 2022-08-09 | $1.36 | $1.36 | 549,500 | — | — |
| 2022-08-08 | $1.43 | $1.43 | 927,800 | — | — |
| 2022-08-05 | $1.33 | $1.33 | 675,000 | — | — |
| 2022-08-04 | $1.35 | $1.35 | 951,500 | — | — |
| 2022-08-03 | $1.23 | $1.23 | 366,000 | — | — |
| 2022-08-02 | $1.18 | $1.18 | 342,100 | — | — |
| 2022-08-01 | $1.18 | $1.18 | 295,600 | — | — |
| 2022-07-29 | $1.23 | $1.23 | 548,500 | — | — |
| 2022-07-28 | $1.16 | $1.16 | 415,200 | — | — |
| 2022-07-27 | $1.09 | $1.09 | 215,100 | — | — |
| 2022-07-26 | $1.08 | $1.08 | 198,900 | — | — |
| 2022-07-25 | $1.11 | $1.11 | 249,900 | — | — |
| 2022-07-22 | $1.15 | $1.15 | 289,600 | — | — |
| 2022-07-21 | $1.17 | $1.17 | 327,200 | — | — |
| 2022-07-20 | $1.19 | $1.19 | 523,200 | — | — |
| 2022-07-19 | $1.14 | $1.14 | 256,300 | — | — |
| 2022-07-18 | $1.11 | $1.11 | 458,200 | — | — |
| 2022-07-15 | $1.09 | $1.09 | 317,500 | — | — |
| 2022-07-14 | $1.09 | $1.09 | 212,500 | — | — |
| 2022-07-13 | $1.09 | $1.09 | 1,264,800 | — | — |
| 2022-07-12 | $1.11 | $1.11 | 496,600 | — | — |
| 2022-07-11 | $1.06 | $1.06 | 295,700 | — | — |
| 2022-07-08 | $1.13 | $1.13 | 271,900 | — | — |
| 2022-07-07 | $1.15 | $1.15 | 289,500 | — | — |
| 2022-07-06 | $1.09 | $1.09 | 295,300 | — | — |
| 2022-07-05 | $1.07 | $1.07 | 369,500 | — | — |
| 2022-07-01 | $1.08 | $1.08 | 360,000 | — | — |
| 2022-06-30 | $1.08 | $1.08 | 349,200 | — | — |
| 2022-06-29 | $1.09 | $1.09 | 387,600 | — | — |
| 2022-06-28 | $1.13 | $1.13 | 210,200 | — | — |
| 2022-06-27 | $1.18 | $1.18 | 278,200 | — | — |
| 2022-06-24 | $1.22 | $1.22 | 445,100 | — | — |
| 2022-06-23 | $1.17 | $1.17 | 398,900 | — | — |
| 2022-06-22 | $1.16 | $1.16 | 487,100 | — | — |
| 2022-06-21 | $1.16 | $1.16 | 603,700 | — | — |
| 2022-06-17 | $1.14 | $1.14 | 935,600 | — | — |
| 2022-06-16 | $1.09 | $1.09 | 790,100 | — | — |
| 2022-06-15 | $1.14 | $1.14 | 672,600 | — | — |
| 2022-06-14 | $1.04 | $1.04 | 381,900 | — | — |
| 2022-06-13 | $1.05 | $1.05 | 850,700 | — | — |
| 2022-06-10 | $1.10 | $1.10 | 581,600 | — | — |
| 2022-06-09 | $1.15 | $1.15 | 500,200 | — | — |
| 2022-06-08 | $1.24 | $1.24 | 775,000 | — | — |
| 2022-06-07 | $1.24 | $1.24 | 612,000 | — | — |
| 2022-06-06 | $1.25 | $1.25 | 491,700 | — | — |
| 2022-06-03 | $1.25 | $1.25 | 376,100 | — | — |
| 2022-06-02 | $1.28 | $1.28 | 550,400 | — | — |
| 2022-06-01 | $1.22 | $1.22 | 362,600 | — | — |
| 2022-05-31 | $1.23 | $1.23 | 575,300 | — | — |
| 2022-05-27 | $1.25 | $1.25 | 681,400 | — | — |
| 2022-05-26 | $1.18 | $1.18 | 586,100 | — | — |
| 2022-05-25 | $1.13 | $1.13 | 418,900 | — | — |
| 2022-05-24 | $1.13 | $1.13 | 644,800 | — | — |
| 2022-05-23 | $1.18 | $1.18 | 817,600 | — | — |
| 2022-05-20 | $1.16 | $1.16 | 730,800 | — | — |
| 2022-05-19 | $1.19 | $1.19 | 571,000 | — | — |
| 2022-05-18 | $1.15 | $1.15 | 731,200 | — | — |
| 2022-05-17 | $1.17 | $1.17 | 623,000 | — | — |
| 2022-05-16 | $1.14 | $1.14 | 489,300 | — | — |
| 2022-05-13 | $1.17 | $1.17 | 1,119,300 | — | — |
| 2022-05-12 | $1.07 | $1.07 | 1,214,700 | — | — |
| 2022-05-11 | $1.06 | $1.06 | 1,489,400 | — | — |
| 2022-05-10 | $1.12 | $1.12 | 1,593,200 | — | — |
| 2022-05-09 | $1.09 | $1.09 | 1,431,200 | — | — |
| 2022-05-06 | $1.20 | $1.20 | 1,224,800 | — | — |
| 2022-05-05 | $1.31 | $1.31 | 772,300 | — | — |
| 2022-05-04 | $1.37 | $1.37 | 1,138,500 | — | — |
| 2022-05-03 | $1.37 | $1.37 | 887,100 | — | — |
| 2022-05-02 | $1.35 | $1.35 | 936,600 | — | — |
| 2022-04-29 | $1.29 | $1.29 | 982,200 | — | — |
| 2022-04-28 | $1.32 | $1.32 | 1,424,300 | — | — |
| 2022-04-27 | $1.33 | $1.33 | 1,015,400 | — | — |
| 2022-04-26 | $1.32 | $1.32 | 2,538,800 | — | — |
| 2022-04-25 | $1.37 | $1.37 | 2,361,300 | — | — |
| 2022-04-22 | $1.35 | $1.35 | 1,887,400 | — | — |
| 2022-04-21 | $1.37 | $1.37 | 7,249,100 | — | — |
| 2022-04-20 | $1.59 | $1.59 | 14,636,000 | — | — |
| 2022-04-19 | $1.63 | $1.63 | 5,426,800 | — | — |
| 2022-04-18 | $1.57 | $1.57 | 1,578,300 | — | — |
| 2022-04-14 | $1.64 | $1.64 | 1,354,300 | — | — |
| 2022-04-13 | $1.67 | $1.67 | 1,672,200 | — | — |
| 2022-04-12 | $1.59 | $1.59 | 2,886,500 | — | — |
| 2022-04-11 | $1.67 | $1.67 | 1,539,700 | — | — |
| 2022-04-08 | $1.69 | $1.69 | 4,747,700 | — | — |
| 2022-04-07 | $1.68 | $1.68 | 2,208,900 | — | — |
| 2022-04-06 | $1.69 | $1.69 | 3,384,300 | — | — |
| 2022-04-05 | $1.80 | $1.80 | 3,065,700 | — | — |
| 2022-04-04 | $1.93 | $1.93 | 3,175,300 | — | — |
| 2022-04-01 | $1.92 | $1.92 | 10,160,800 | — | — |
| 2022-03-31 | $2.00 | $2.00 | 21,090,800 | — | — |
| 2022-03-30 | $1.92 | $1.92 | 17,294,300 | — | — |
| 2022-03-29 | $2.07 | $2.07 | 6,390,900 | — | — |
| 2022-03-28 | $2.03 | $2.03 | 3,484,600 | — | — |
| 2022-03-25 | $1.92 | $1.92 | 2,953,900 | — | — |
| 2022-03-24 | $1.92 | $1.92 | 1,556,400 | — | — |
| 2022-03-23 | $1.81 | $1.81 | 802,900 | — | — |
| 2022-03-22 | $1.81 | $1.81 | 914,600 | — | — |
| 2022-03-21 | $1.83 | $1.83 | 1,217,200 | — | — |
| 2022-03-18 | $1.74 | $1.74 | 891,400 | — | — |
| 2022-03-17 | $1.73 | $1.73 | 1,157,000 | — | — |
| 2022-03-16 | $1.66 | $1.66 | 1,446,100 | — | — |
| 2022-03-15 | $1.68 | $1.68 | 1,528,600 | — | — |
| 2022-03-14 | $1.61 | $1.61 | 4,499,900 | — | — |
| 2022-03-11 | $1.85 | $1.85 | 3,560,500 | — | — |
| 2022-03-10 | $2.00 | $2.00 | 6,064,900 | — | — |
| 2022-03-09 | $2.14 | $2.14 | 15,245,600 | — | — |
| 2022-03-08 | $2.10 | $2.10 | 12,081,400 | — | — |
| 2022-03-07 | $2.04 | $2.04 | 2,121,200 | — | — |
| 2022-03-04 | $1.84 | $1.84 | 900,900 | — | — |
| 2022-03-03 | $1.96 | $1.96 | 436,700 | — | — |
| 2022-03-02 | $2.05 | $2.05 | 415,400 | — | — |
| 2022-03-01 | $2.03 | $2.03 | 462,100 | — | — |
| 2022-02-28 | $2.00 | $2.00 | 599,100 | — | — |
| 2022-02-25 | $2.00 | $2.00 | 422,800 | — | — |
| 2022-02-24 | $1.97 | $1.97 | 889,400 | — | — |
| 2022-02-23 | $1.90 | $1.90 | 980,700 | — | — |
| 2022-02-22 | $1.81 | $1.81 | 840,400 | — | — |
| 2022-02-18 | $1.92 | $1.92 | 947,100 | — | — |
| 2022-02-17 | $1.99 | $1.99 | 779,400 | — | — |
| 2022-02-16 | $2.13 | $2.13 | 848,800 | — | — |
| 2022-02-15 | $2.13 | $2.13 | 776,300 | — | — |
| 2022-02-14 | $2.07 | $2.07 | 601,100 | — | — |
| 2022-02-11 | $1.93 | $1.93 | 589,900 | — | — |
| 2022-02-10 | $2.05 | $2.05 | 621,200 | — | — |
| 2022-02-09 | $2.16 | $2.16 | 1,820,900 | — | — |
| 2022-02-08 | $1.93 | $1.93 | 418,200 | — | — |
| 2022-02-07 | $1.94 | $1.94 | 547,800 | — | — |
| 2022-02-04 | $1.96 | $1.96 | 572,900 | — | — |
| 2022-02-03 | $1.95 | $1.95 | 809,400 | — | — |
| 2022-02-02 | $2.09 | $2.09 | 404,200 | — | — |
| 2022-02-01 | $2.15 | $2.15 | 690,900 | — | — |
| 2022-01-31 | $2.01 | $2.01 | 510,200 | — | — |
| 2022-01-28 | $1.89 | $1.89 | 718,200 | — | — |
| 2022-01-27 | $1.88 | $1.88 | 722,900 | — | — |
| 2022-01-26 | $2.00 | $2.00 | 391,600 | — | — |
| 2022-01-25 | $2.04 | $2.04 | 380,600 | — | — |
| 2022-01-24 | $2.02 | $2.02 | 1,034,800 | — | — |
| 2022-01-21 | $2.01 | $2.01 | 897,300 | — | — |
| 2022-01-20 | $2.23 | $2.23 | 728,600 | — | — |
| 2022-01-19 | $2.23 | $2.23 | 573,600 | — | — |
| 2022-01-18 | $2.23 | $2.23 | 673,800 | — | — |
| 2022-01-14 | $2.34 | $2.34 | 488,300 | — | — |
| 2022-01-13 | $2.31 | $2.31 | 534,400 | — | — |
| 2022-01-12 | $2.37 | $2.37 | 657,500 | — | — |
| 2022-01-11 | $2.33 | $2.33 | 560,600 | — | — |
| 2022-01-10 | $2.24 | $2.24 | 507,400 | — | — |
| 2022-01-07 | $2.29 | $2.29 | 430,200 | — | — |
| 2022-01-06 | $2.29 | $2.29 | 534,900 | — | — |
| 2022-01-05 | $2.29 | $2.29 | 767,800 | — | — |
| 2022-01-04 | $2.36 | $2.36 | 657,800 | — | — |
| 2022-01-03 | $2.41 | $2.41 | 1,018,500 | — | — |