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
- 2006-09-06 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 | $0.62 | $0.62 | 49,600 | — | — |
| 2022-12-29 | $0.62 | $0.62 | 71,000 | — | — |
| 2022-12-28 | $0.62 | $0.62 | 33,900 | — | — |
| 2022-12-27 | $0.59 | $0.59 | 70,200 | — | — |
| 2022-12-23 | $0.61 | $0.61 | 47,400 | — | — |
| 2022-12-22 | $0.57 | $0.57 | 46,500 | — | — |
| 2022-12-21 | $0.59 | $0.59 | 73,600 | — | — |
| 2022-12-20 | $0.59 | $0.59 | 52,200 | — | — |
| 2022-12-19 | $0.57 | $0.57 | 45,700 | — | — |
| 2022-12-16 | $0.58 | $0.58 | 63,900 | — | — |
| 2022-12-15 | $0.59 | $0.59 | 33,200 | — | — |
| 2022-12-14 | $0.57 | $0.57 | 13,100 | — | — |
| 2022-12-13 | $0.60 | $0.60 | 63,700 | — | — |
| 2022-12-12 | $0.58 | $0.58 | 47,100 | — | — |
| 2022-12-09 | $0.58 | $0.58 | 102,500 | — | — |
| 2022-12-08 | $0.62 | $0.62 | 145,500 | — | — |
| 2022-12-07 | $0.63 | $0.63 | 64,100 | — | — |
| 2022-12-06 | $0.62 | $0.62 | 106,100 | — | — |
| 2022-12-05 | $0.61 | $0.61 | 144,300 | — | — |
| 2022-12-02 | $0.63 | $0.63 | 98,800 | — | — |
| 2022-12-01 | $0.62 | $0.62 | 176,800 | — | — |
| 2022-11-30 | $0.58 | $0.58 | 119,200 | — | — |
| 2022-11-29 | $0.57 | $0.57 | 12,100 | — | — |
| 2022-11-28 | $0.56 | $0.56 | 32,700 | — | — |
| 2022-11-25 | $0.59 | $0.59 | 165,200 | — | — |
| 2022-11-23 | $0.57 | $0.57 | 150,000 | — | — |
| 2022-11-22 | $0.54 | $0.54 | 35,500 | — | — |
| 2022-11-21 | $0.54 | $0.54 | 131,500 | — | — |
| 2022-11-18 | $0.56 | $0.56 | 15,200 | — | — |
| 2022-11-17 | $0.56 | $0.56 | 31,500 | — | — |
| 2022-11-16 | $0.57 | $0.57 | 79,100 | — | — |
| 2022-11-15 | $0.57 | $0.57 | 13,300 | — | — |
| 2022-11-14 | $0.56 | $0.56 | 82,100 | — | — |
| 2022-11-11 | $0.57 | $0.57 | 60,400 | — | — |
| 2022-11-10 | $0.56 | $0.56 | 32,900 | — | — |
| 2022-11-09 | $0.55 | $0.55 | 12,200 | — | — |
| 2022-11-08 | $0.56 | $0.56 | 70,000 | — | — |
| 2022-11-07 | $0.54 | $0.54 | 61,100 | — | — |
| 2022-11-04 | $0.55 | $0.55 | 75,600 | — | — |
| 2022-11-03 | $0.54 | $0.54 | 13,100 | — | — |
| 2022-11-02 | $0.52 | $0.52 | 36,500 | — | — |
| 2022-11-01 | $0.56 | $0.56 | 35,400 | — | — |
| 2022-10-31 | $0.54 | $0.54 | 75,700 | — | — |
| 2022-10-28 | $0.57 | $0.57 | 45,000 | — | — |
| 2022-10-27 | $0.56 | $0.56 | 16,200 | — | — |
| 2022-10-26 | $0.54 | $0.54 | 30,600 | — | — |
| 2022-10-25 | $0.54 | $0.54 | 18,700 | — | — |
| 2022-10-24 | $0.55 | $0.55 | 16,100 | — | — |
| 2022-10-21 | $0.54 | $0.54 | 50,500 | — | — |
| 2022-10-20 | $0.55 | $0.55 | 16,700 | — | — |
| 2022-10-19 | $0.55 | $0.55 | 24,900 | — | — |
| 2022-10-18 | $0.55 | $0.55 | 28,600 | — | — |
| 2022-10-17 | $0.54 | $0.54 | 37,600 | — | — |
| 2022-10-14 | $0.54 | $0.54 | 26,200 | — | — |
| 2022-10-13 | $0.54 | $0.54 | 86,300 | — | — |
| 2022-10-12 | $0.53 | $0.53 | 19,800 | — | — |
| 2022-10-11 | $0.51 | $0.51 | 24,400 | — | — |
| 2022-10-10 | $0.52 | $0.52 | 28,200 | — | — |
| 2022-10-07 | $0.53 | $0.53 | 31,800 | — | — |
| 2022-10-06 | $0.56 | $0.56 | 30,000 | — | — |
| 2022-10-05 | $0.54 | $0.54 | 18,400 | — | — |
| 2022-10-04 | $0.54 | $0.54 | 97,900 | — | — |
| 2022-10-03 | $0.51 | $0.51 | 29,200 | — | — |
| 2022-09-30 | $0.49 | $0.49 | 239,700 | — | — |
| 2022-09-29 | $0.48 | $0.48 | 110,100 | — | — |
| 2022-09-28 | $0.50 | $0.50 | 97,300 | — | — |
| 2022-09-27 | $0.48 | $0.48 | 68,700 | — | — |
| 2022-09-26 | $0.46 | $0.46 | 104,800 | — | — |
| 2022-09-23 | $0.52 | $0.52 | 61,400 | — | — |
| 2022-09-22 | $0.55 | $0.55 | 15,700 | — | — |
| 2022-09-21 | $0.56 | $0.56 | 10,700 | — | — |
| 2022-09-20 | $0.56 | $0.56 | 14,800 | — | — |
| 2022-09-19 | $0.57 | $0.57 | 21,300 | — | — |
| 2022-09-16 | $0.59 | $0.59 | 109,100 | — | — |
| 2022-09-15 | $0.56 | $0.56 | 18,200 | — | — |
| 2022-09-14 | $0.55 | $0.55 | 30,900 | — | — |
| 2022-09-13 | $0.56 | $0.56 | 38,200 | — | — |
| 2022-09-12 | $0.61 | $0.61 | 114,400 | — | — |
| 2022-09-09 | $0.61 | $0.61 | 76,500 | — | — |
| 2022-09-08 | $0.60 | $0.60 | 42,000 | — | — |
| 2022-09-07 | $0.59 | $0.59 | 41,800 | — | — |
| 2022-09-06 | $0.54 | $0.54 | 39,400 | — | — |
| 2022-09-02 | $0.56 | $0.56 | 47,500 | — | — |
| 2022-09-01 | $0.57 | $0.57 | 13,000 | — | — |
| 2022-08-31 | $0.57 | $0.57 | 34,000 | — | — |
| 2022-08-30 | $0.60 | $0.60 | 195,700 | — | — |
| 2022-08-29 | $0.59 | $0.59 | 84,500 | — | — |
| 2022-08-26 | $0.58 | $0.58 | 41,200 | — | — |
| 2022-08-25 | $0.62 | $0.62 | 68,200 | — | — |
| 2022-08-24 | $0.61 | $0.61 | 102,500 | — | — |
| 2022-08-23 | $0.55 | $0.55 | 40,900 | — | — |
| 2022-08-22 | $0.53 | $0.53 | 58,100 | — | — |
| 2022-08-19 | $0.52 | $0.52 | 45,900 | — | — |
| 2022-08-18 | $0.53 | $0.53 | 21,500 | — | — |
| 2022-08-17 | $0.52 | $0.52 | 26,200 | — | — |
| 2022-08-16 | $0.52 | $0.52 | 71,100 | — | — |
| 2022-08-15 | $0.53 | $0.53 | 63,500 | — | — |
| 2022-08-12 | $0.53 | $0.53 | 186,400 | — | — |
| 2022-08-11 | $0.52 | $0.52 | 94,200 | — | — |
| 2022-08-10 | $0.53 | $0.53 | 17,500 | — | — |
| 2022-08-09 | $0.52 | $0.52 | 41,000 | — | — |
| 2022-08-08 | $0.54 | $0.54 | 73,200 | — | — |
| 2022-08-05 | $0.56 | $0.56 | 58,300 | — | — |
| 2022-08-04 | $0.56 | $0.56 | 19,100 | — | — |
| 2022-08-03 | $0.55 | $0.55 | 25,600 | — | — |
| 2022-08-02 | $0.55 | $0.55 | 26,000 | — | — |
| 2022-08-01 | $0.55 | $0.55 | 36,800 | — | — |
| 2022-07-29 | $0.56 | $0.56 | 34,500 | — | — |
| 2022-07-28 | $0.54 | $0.54 | 189,700 | — | — |
| 2022-07-27 | $0.52 | $0.52 | 83,100 | — | — |
| 2022-07-26 | $0.52 | $0.52 | 7,300 | — | — |
| 2022-07-25 | $0.51 | $0.51 | 35,600 | — | — |
| 2022-07-22 | $0.54 | $0.54 | 14,000 | — | — |
| 2022-07-21 | $0.53 | $0.53 | 33,100 | — | — |
| 2022-07-20 | $0.51 | $0.51 | 113,700 | — | — |
| 2022-07-19 | $0.50 | $0.50 | 74,000 | — | — |
| 2022-07-18 | $0.50 | $0.50 | 35,300 | — | — |
| 2022-07-15 | $0.50 | $0.50 | 151,300 | — | — |
| 2022-07-14 | $0.51 | $0.51 | 33,800 | — | — |
| 2022-07-13 | $0.52 | $0.52 | 65,700 | — | — |
| 2022-07-12 | $0.52 | $0.52 | 50,000 | — | — |
| 2022-07-11 | $0.54 | $0.54 | 70,300 | — | — |
| 2022-07-08 | $0.55 | $0.55 | 44,800 | — | — |
| 2022-07-07 | $0.55 | $0.55 | 20,400 | — | — |
| 2022-07-06 | $0.54 | $0.54 | 60,600 | — | — |
| 2022-07-05 | $0.54 | $0.54 | 60,400 | — | — |
| 2022-07-01 | $0.61 | $0.61 | 35,000 | — | — |
| 2022-06-30 | $0.57 | $0.57 | 14,100 | — | — |
| 2022-06-29 | $0.56 | $0.56 | 49,300 | — | — |
| 2022-06-28 | $0.58 | $0.58 | 71,300 | — | — |
| 2022-06-27 | $0.57 | $0.57 | 27,300 | — | — |
| 2022-06-24 | $0.58 | $0.58 | 33,900 | — | — |
| 2022-06-23 | $0.57 | $0.57 | 33,000 | — | — |
| 2022-06-22 | $0.57 | $0.57 | 32,000 | — | — |
| 2022-06-21 | $0.57 | $0.57 | 88,800 | — | — |
| 2022-06-17 | $0.60 | $0.60 | 73,000 | — | — |
| 2022-06-16 | $0.58 | $0.58 | 35,400 | — | — |
| 2022-06-15 | $0.58 | $0.58 | 99,600 | — | — |
| 2022-06-14 | $0.59 | $0.59 | 129,500 | — | — |
| 2022-06-13 | $0.56 | $0.56 | 184,600 | — | — |
| 2022-06-10 | $0.62 | $0.62 | 76,000 | — | — |
| 2022-06-09 | $0.63 | $0.63 | 191,000 | — | — |
| 2022-06-08 | $0.68 | $0.68 | 71,400 | — | — |
| 2022-06-07 | $0.68 | $0.68 | 57,300 | — | — |
| 2022-06-06 | $0.69 | $0.69 | 84,000 | — | — |
| 2022-06-03 | $0.72 | $0.72 | 46,500 | — | — |
| 2022-06-02 | $0.76 | $0.76 | 241,400 | — | — |
| 2022-06-01 | $0.70 | $0.70 | 37,000 | — | — |
| 2022-05-31 | $0.68 | $0.68 | 50,800 | — | — |
| 2022-05-27 | $0.71 | $0.71 | 69,100 | — | — |
| 2022-05-26 | $0.66 | $0.66 | 47,300 | — | — |
| 2022-05-25 | $0.67 | $0.67 | 90,700 | — | — |
| 2022-05-24 | $0.67 | $0.67 | 116,600 | — | — |
| 2022-05-23 | $0.71 | $0.71 | 46,800 | — | — |
| 2022-05-20 | $0.69 | $0.69 | 57,700 | — | — |
| 2022-05-19 | $0.69 | $0.69 | 82,500 | — | — |
| 2022-05-18 | $0.70 | $0.70 | 46,200 | — | — |
| 2022-05-17 | $0.70 | $0.70 | 34,100 | — | — |
| 2022-05-16 | $0.68 | $0.68 | 44,800 | — | — |
| 2022-05-13 | $0.66 | $0.66 | 68,300 | — | — |
| 2022-05-12 | $0.64 | $0.64 | 140,900 | — | — |
| 2022-05-11 | $0.64 | $0.64 | 147,000 | — | — |
| 2022-05-10 | $0.65 | $0.65 | 195,400 | — | — |
| 2022-05-09 | $0.63 | $0.63 | 388,400 | — | — |
| 2022-05-06 | $0.66 | $0.66 | 89,300 | — | — |
| 2022-05-05 | $0.68 | $0.68 | 37,400 | — | — |
| 2022-05-04 | $0.71 | $0.71 | 95,100 | — | — |
| 2022-05-03 | $0.71 | $0.71 | 51,900 | — | — |
| 2022-05-02 | $0.68 | $0.68 | 260,700 | — | — |
| 2022-04-29 | $0.73 | $0.73 | 75,900 | — | — |
| 2022-04-28 | $0.71 | $0.71 | 133,800 | — | — |
| 2022-04-27 | $0.65 | $0.65 | 150,800 | — | — |
| 2022-04-26 | $0.64 | $0.64 | 70,500 | — | — |
| 2022-04-25 | $0.64 | $0.64 | 215,600 | — | — |
| 2022-04-22 | $0.70 | $0.70 | 332,400 | — | — |
| 2022-04-21 | $0.77 | $0.77 | 166,900 | — | — |
| 2022-04-20 | $0.83 | $0.83 | 37,000 | — | — |
| 2022-04-19 | $0.82 | $0.82 | 79,800 | — | — |
| 2022-04-18 | $0.85 | $0.85 | 119,100 | — | — |
| 2022-04-14 | $0.87 | $0.87 | 134,900 | — | — |
| 2022-04-13 | $0.84 | $0.84 | 64,000 | — | — |
| 2022-04-12 | $0.81 | $0.81 | 270,100 | — | — |
| 2022-04-11 | $0.82 | $0.82 | 216,500 | — | — |
| 2022-04-08 | $0.82 | $0.82 | 352,900 | — | — |
| 2022-04-07 | $0.81 | $0.81 | 243,700 | — | — |
| 2022-04-06 | $0.80 | $0.80 | 141,700 | — | — |
| 2022-04-05 | $0.81 | $0.81 | 202,800 | — | — |
| 2022-04-04 | $0.82 | $0.82 | 311,100 | — | — |
| 2022-04-01 | $0.81 | $0.81 | 272,300 | — | — |
| 2022-03-31 | $0.84 | $0.84 | 372,500 | — | — |
| 2022-03-30 | $0.85 | $0.85 | 216,300 | — | — |
| 2022-03-29 | $0.83 | $0.83 | 204,900 | — | — |
| 2022-03-28 | $0.85 | $0.85 | 264,600 | — | — |
| 2022-03-25 | $0.84 | $0.84 | 297,000 | — | — |
| 2022-03-24 | $0.85 | $0.85 | 272,300 | — | — |
| 2022-03-23 | $0.91 | $0.91 | 926,700 | — | — |
| 2022-03-22 | $0.93 | $0.93 | 913,100 | — | — |
| 2022-03-21 | $0.85 | $0.85 | 424,900 | — | — |
| 2022-03-18 | $0.80 | $0.80 | 833,700 | — | — |
| 2022-03-17 | $0.80 | $0.80 | 111,400 | — | — |
| 2022-03-16 | $0.78 | $0.78 | 117,500 | — | — |
| 2022-03-15 | $0.79 | $0.79 | 204,700 | — | — |
| 2022-03-14 | $0.78 | $0.78 | 213,700 | — | — |
| 2022-03-11 | $0.81 | $0.81 | 264,700 | — | — |
| 2022-03-10 | $0.81 | $0.81 | 358,200 | — | — |
| 2022-03-09 | $0.83 | $0.83 | 410,900 | — | — |
| 2022-03-08 | $0.80 | $0.80 | 3,710,300 | — | — |
| 2022-03-07 | $0.72 | $0.72 | 632,200 | — | — |
| 2022-03-04 | $0.78 | $0.78 | 792,700 | — | — |
| 2022-03-03 | $0.74 | $0.74 | 906,300 | — | — |
| 2022-03-02 | $0.69 | $0.69 | 243,700 | — | — |
| 2022-03-01 | $0.66 | $0.66 | 673,700 | — | — |
| 2022-02-28 | $0.60 | $0.60 | 163,100 | — | — |
| 2022-02-25 | $0.59 | $0.59 | 91,100 | — | — |
| 2022-02-24 | $0.57 | $0.57 | 157,500 | — | — |
| 2022-02-23 | $0.60 | $0.60 | 131,400 | — | — |
| 2022-02-22 | $0.60 | $0.60 | 105,100 | — | — |
| 2022-02-18 | $0.62 | $0.62 | 260,500 | — | — |
| 2022-02-17 | $0.64 | $0.64 | 286,800 | — | — |
| 2022-02-16 | $0.62 | $0.62 | 434,600 | — | — |
| 2022-02-15 | $0.63 | $0.63 | 302,400 | — | — |
| 2022-02-14 | $0.60 | $0.60 | 443,600 | — | — |
| 2022-02-11 | $0.55 | $0.55 | 139,100 | — | — |
| 2022-02-10 | $0.54 | $0.54 | 232,900 | — | — |
| 2022-02-09 | $0.53 | $0.53 | 174,500 | — | — |
| 2022-02-08 | $0.51 | $0.51 | 42,400 | — | — |
| 2022-02-07 | $0.50 | $0.50 | 160,400 | — | — |
| 2022-02-04 | $0.49 | $0.49 | 204,000 | — | — |
| 2022-02-03 | $0.47 | $0.47 | 38,400 | — | — |
| 2022-02-02 | $0.47 | $0.47 | 51,400 | — | — |
| 2022-02-01 | $0.47 | $0.47 | 177,100 | — | — |
| 2022-01-31 | $0.44 | $0.44 | 87,400 | — | — |
| 2022-01-28 | $0.44 | $0.44 | 385,200 | — | — |
| 2022-01-27 | $0.45 | $0.45 | 81,900 | — | — |
| 2022-01-26 | $0.44 | $0.44 | 82,900 | — | — |
| 2022-01-25 | $0.45 | $0.45 | 41,200 | — | — |
| 2022-01-24 | $0.44 | $0.44 | 212,500 | — | — |
| 2022-01-21 | $0.48 | $0.48 | 145,700 | — | — |
| 2022-01-20 | $0.49 | $0.49 | 237,900 | — | — |
| 2022-01-19 | $0.50 | $0.50 | 82,300 | — | — |
| 2022-01-18 | $0.49 | $0.49 | 106,300 | — | — |
| 2022-01-14 | $0.49 | $0.49 | 97,100 | — | — |
| 2022-01-13 | $0.50 | $0.50 | 45,800 | — | — |
| 2022-01-12 | $0.50 | $0.50 | 19,700 | — | — |
| 2022-01-11 | $0.50 | $0.50 | 109,000 | — | — |
| 2022-01-10 | $0.48 | $0.48 | 137,100 | — | — |
| 2022-01-07 | $0.49 | $0.49 | 40,400 | — | — |
| 2022-01-06 | $0.50 | $0.50 | 44,800 | — | — |
| 2022-01-05 | $0.49 | $0.49 | 54,400 | — | — |
| 2022-01-04 | $0.50 | $0.50 | 137,900 | — | — |
| 2022-01-03 | $0.51 | $0.51 | 59,700 | — | — |