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
- 2010-07-01 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 | $0.66 | $0.66 | 12,500 | — | — |
| 2022-12-29 | $0.66 | $0.66 | 42,000 | — | — |
| 2022-12-28 | $0.63 | $0.63 | 25,800 | — | — |
| 2022-12-27 | $0.66 | $0.66 | 2,100 | — | — |
| 2022-12-23 | $0.66 | $0.66 | 10,000 | — | — |
| 2022-12-22 | $0.68 | $0.68 | 39,700 | — | — |
| 2022-12-21 | $0.66 | $0.66 | 26,100 | — | — |
| 2022-12-20 | $0.69 | $0.69 | 83,500 | — | — |
| 2022-12-19 | $0.68 | $0.68 | 50,100 | — | — |
| 2022-12-16 | $0.66 | $0.66 | 202,400 | — | — |
| 2022-12-15 | $0.68 | $0.68 | 126,900 | — | — |
| 2022-12-14 | $0.64 | $0.64 | 43,500 | — | — |
| 2022-12-13 | $0.60 | $0.60 | 97,800 | — | — |
| 2022-12-12 | $0.50 | $0.50 | 46,400 | — | — |
| 2022-12-09 | $0.54 | $0.54 | 51,700 | — | — |
| 2022-12-08 | $0.59 | $0.59 | 32,300 | — | — |
| 2022-12-07 | $0.62 | $0.62 | 53,500 | — | — |
| 2022-12-06 | $0.56 | $0.56 | 47,700 | — | — |
| 2022-12-05 | $0.58 | $0.58 | 36,600 | — | — |
| 2022-12-02 | $0.60 | $0.60 | 16,000 | — | — |
| 2022-12-01 | $0.59 | $0.59 | 2,400 | — | — |
| 2022-11-30 | $0.61 | $0.61 | 92,600 | — | — |
| 2022-11-29 | $0.64 | $0.64 | 12,900 | — | — |
| 2022-11-28 | $0.60 | $0.60 | 72,000 | — | — |
| 2022-11-25 | $0.68 | $0.68 | 29,400 | — | — |
| 2022-11-23 | $0.66 | $0.66 | 45,600 | — | — |
| 2022-11-22 | $0.62 | $0.62 | 13,200 | — | — |
| 2022-11-21 | $0.64 | $0.64 | 60,400 | — | — |
| 2022-11-18 | $0.67 | $0.67 | 12,900 | — | — |
| 2022-11-17 | $0.62 | $0.62 | 2,400 | — | — |
| 2022-11-16 | $0.63 | $0.63 | 20,100 | — | — |
| 2022-11-15 | $0.63 | $0.63 | 11,700 | — | — |
| 2022-11-14 | $0.64 | $0.64 | 14,000 | — | — |
| 2022-11-11 | $0.64 | $0.64 | 6,500 | — | — |
| 2022-11-10 | $0.66 | $0.66 | 24,100 | — | — |
| 2022-11-09 | $0.64 | $0.64 | 3,500 | — | — |
| 2022-11-08 | $0.67 | $0.67 | 23,400 | — | — |
| 2022-11-07 | $0.66 | $0.66 | 13,600 | — | — |
| 2022-11-04 | $0.66 | $0.66 | 4,200 | — | — |
| 2022-11-03 | $0.65 | $0.65 | 18,900 | — | — |
| 2022-11-02 | $0.67 | $0.67 | 7,900 | — | — |
| 2022-11-01 | $0.65 | $0.65 | 17,000 | — | — |
| 2022-10-31 | $0.63 | $0.63 | 18,600 | — | — |
| 2022-10-28 | $0.64 | $0.64 | 8,200 | — | — |
| 2022-10-27 | $0.66 | $0.66 | 30,000 | — | — |
| 2022-10-26 | $0.61 | $0.61 | 6,300 | — | — |
| 2022-10-25 | $0.65 | $0.65 | 10,800 | — | — |
| 2022-10-24 | $0.65 | $0.65 | 9,200 | — | — |
| 2022-10-21 | $0.64 | $0.64 | 17,000 | — | — |
| 2022-10-20 | $0.64 | $0.64 | 15,000 | — | — |
| 2022-10-19 | $0.62 | $0.62 | 117,100 | — | — |
| 2022-10-18 | $0.65 | $0.65 | 165,700 | — | — |
| 2022-10-17 | $0.80 | $0.80 | 29,000 | — | — |
| 2022-10-14 | $0.79 | $0.79 | 41,400 | — | — |
| 2022-10-13 | $0.77 | $0.77 | 46,900 | — | — |
| 2022-10-12 | $0.76 | $0.76 | 45,400 | — | — |
| 2022-10-11 | $0.70 | $0.70 | 72,500 | — | — |
| 2022-10-10 | $0.72 | $0.72 | 42,400 | — | — |
| 2022-10-07 | $0.71 | $0.71 | 16,500 | — | — |
| 2022-10-06 | $0.72 | $0.72 | 11,700 | — | — |
| 2022-10-05 | $0.71 | $0.71 | 2,800 | — | — |
| 2022-10-04 | $0.73 | $0.73 | 73,700 | — | — |
| 2022-10-03 | $0.70 | $0.70 | 36,200 | — | — |
| 2022-09-30 | $0.72 | $0.72 | 21,900 | — | — |
| 2022-09-29 | $0.70 | $0.70 | 20,000 | — | — |
| 2022-09-28 | $0.67 | $0.67 | 13,500 | — | — |
| 2022-09-27 | $0.66 | $0.66 | 127,700 | — | — |
| 2022-09-26 | $0.64 | $0.64 | 69,000 | — | — |
| 2022-09-23 | $0.61 | $0.61 | 137,100 | — | — |
| 2022-09-22 | $0.61 | $0.61 | 56,100 | — | — |
| 2022-09-21 | $0.61 | $0.61 | 8,900 | — | — |
| 2022-09-20 | $0.65 | $0.65 | 295,300 | — | — |
| 2022-09-19 | $0.64 | $0.64 | 259,400 | — | — |
| 2022-09-16 | $0.67 | $0.67 | 171,300 | — | — |
| 2022-09-15 | $0.65 | $0.65 | 227,700 | — | — |
| 2022-09-14 | $0.63 | $0.63 | 270,700 | — | — |
| 2022-09-13 | $0.61 | $0.61 | 76,000 | — | — |
| 2022-09-12 | $0.68 | $0.68 | 62,300 | — | — |
| 2022-09-09 | $0.69 | $0.69 | 124,300 | — | — |
| 2022-09-08 | $0.66 | $0.66 | 137,000 | — | — |
| 2022-09-07 | $0.62 | $0.62 | 118,300 | — | — |
| 2022-09-06 | $0.61 | $0.61 | 328,000 | — | — |
| 2022-09-02 | $0.58 | $0.58 | 254,900 | — | — |
| 2022-09-01 | $0.58 | $0.58 | 99,600 | — | — |
| 2022-08-31 | $0.52 | $0.52 | 83,900 | — | — |
| 2022-08-30 | $0.53 | $0.53 | 73,400 | — | — |
| 2022-08-29 | $0.51 | $0.51 | 171,400 | — | — |
| 2022-08-26 | $0.51 | $0.51 | 90,100 | — | — |
| 2022-08-25 | $0.51 | $0.51 | 125,400 | — | — |
| 2022-08-24 | $0.49 | $0.49 | 47,600 | — | — |
| 2022-08-23 | $0.46 | $0.46 | 20,900 | — | — |
| 2022-08-22 | $0.48 | $0.48 | 49,600 | — | — |
| 2022-08-19 | $0.48 | $0.48 | 50,600 | — | — |
| 2022-08-18 | $0.48 | $0.48 | 48,700 | — | — |
| 2022-08-17 | $0.47 | $0.47 | 118,700 | — | — |
| 2022-08-16 | $0.49 | $0.49 | 169,200 | — | — |
| 2022-08-15 | $0.52 | $0.52 | 27,500 | — | — |
| 2022-08-12 | $0.51 | $0.51 | 75,500 | — | — |
| 2022-08-11 | $0.51 | $0.51 | 41,500 | — | — |
| 2022-08-10 | $0.53 | $0.53 | 19,100 | — | — |
| 2022-08-09 | $0.52 | $0.52 | 12,700 | — | — |
| 2022-08-08 | $0.52 | $0.52 | 25,700 | — | — |
| 2022-08-05 | $0.52 | $0.52 | 9,700 | — | — |
| 2022-08-04 | $0.52 | $0.52 | 81,100 | — | — |
| 2022-08-03 | $0.52 | $0.52 | 49,200 | — | — |
| 2022-08-02 | $0.51 | $0.51 | 20,500 | — | — |
| 2022-08-01 | $0.51 | $0.51 | 22,800 | — | — |
| 2022-07-29 | $0.51 | $0.51 | 4,400 | — | — |
| 2022-07-28 | $0.49 | $0.49 | 14,800 | — | — |
| 2022-07-27 | $0.51 | $0.51 | 7,800 | — | — |
| 2022-07-26 | $0.51 | $0.51 | 4,600 | — | — |
| 2022-07-25 | $0.50 | $0.50 | 15,000 | — | — |
| 2022-07-22 | $0.51 | $0.51 | 10,000 | — | — |
| 2022-07-21 | $0.50 | $0.50 | 6,800 | — | — |
| 2022-07-20 | $0.50 | $0.50 | 19,300 | — | — |
| 2022-07-19 | $0.50 | $0.50 | 13,300 | — | — |
| 2022-07-18 | $0.49 | $0.49 | 21,900 | — | — |
| 2022-07-15 | $0.51 | $0.51 | 8,400 | — | — |
| 2022-07-14 | $0.48 | $0.48 | 48,200 | — | — |
| 2022-07-13 | $0.50 | $0.50 | 8,600 | — | — |
| 2022-07-12 | $0.51 | $0.51 | 10,100 | — | — |
| 2022-07-11 | $0.50 | $0.50 | 19,000 | — | — |
| 2022-07-08 | $0.49 | $0.49 | 15,800 | — | — |
| 2022-07-07 | $0.50 | $0.50 | 33,800 | — | — |
| 2022-07-06 | $0.48 | $0.48 | 19,800 | — | — |
| 2022-07-05 | $0.49 | $0.49 | 4,300 | — | — |
| 2022-07-01 | $0.48 | $0.48 | 41,000 | — | — |
| 2022-06-30 | $0.52 | $0.52 | 20,000 | — | — |
| 2022-06-29 | $0.50 | $0.50 | 26,500 | — | — |
| 2022-06-28 | $0.51 | $0.51 | 6,000 | — | — |
| 2022-06-27 | $0.49 | $0.49 | 55,900 | — | — |
| 2022-06-24 | $0.47 | $0.47 | 30,600 | — | — |
| 2022-06-23 | $0.51 | $0.51 | 30,300 | — | — |
| 2022-06-22 | $0.49 | $0.49 | 95,700 | — | — |
| 2022-06-21 | $0.49 | $0.49 | 58,000 | — | — |
| 2022-06-17 | $0.49 | $0.49 | 78,800 | — | — |
| 2022-06-16 | $0.51 | $0.51 | 31,900 | — | — |
| 2022-06-15 | $0.52 | $0.52 | 14,100 | — | — |
| 2022-06-14 | $0.54 | $0.54 | 31,100 | — | — |
| 2022-06-13 | $0.51 | $0.51 | 100,800 | — | — |
| 2022-06-10 | $0.57 | $0.57 | 16,900 | — | — |
| 2022-06-09 | $0.58 | $0.58 | 25,600 | — | — |
| 2022-06-08 | $0.63 | $0.63 | 14,000 | — | — |
| 2022-06-07 | $0.60 | $0.60 | 58,100 | — | — |
| 2022-06-06 | $0.69 | $0.69 | 166,700 | — | — |
| 2022-06-03 | $0.65 | $0.65 | 36,400 | — | — |
| 2022-06-02 | $0.62 | $0.62 | 69,500 | — | — |
| 2022-06-01 | $0.59 | $0.59 | 3,000 | — | — |
| 2022-05-31 | $0.58 | $0.58 | 55,300 | — | — |
| 2022-05-27 | $0.53 | $0.53 | 10,300 | — | — |
| 2022-05-26 | $0.53 | $0.53 | 4,700 | — | — |
| 2022-05-25 | $0.53 | $0.53 | 21,900 | — | — |
| 2022-05-24 | $0.56 | $0.56 | 24,900 | — | — |
| 2022-05-23 | $0.56 | $0.56 | 7,300 | — | — |
| 2022-05-20 | $0.54 | $0.54 | 20,600 | — | — |
| 2022-05-19 | $0.56 | $0.56 | 16,000 | — | — |
| 2022-05-18 | $0.54 | $0.54 | 11,800 | — | — |
| 2022-05-17 | $0.55 | $0.55 | 10,500 | — | — |
| 2022-05-16 | $0.54 | $0.54 | 24,300 | — | — |
| 2022-05-13 | $0.51 | $0.51 | 119,500 | — | — |
| 2022-05-12 | $0.53 | $0.53 | 59,800 | — | — |
| 2022-05-11 | $0.53 | $0.53 | 19,500 | — | — |
| 2022-05-10 | $0.56 | $0.56 | 24,400 | — | — |
| 2022-05-09 | $0.56 | $0.56 | 29,500 | — | — |
| 2022-05-06 | $0.60 | $0.60 | 6,400 | — | — |
| 2022-05-05 | $0.60 | $0.60 | 40,900 | — | — |
| 2022-05-04 | $0.63 | $0.63 | 12,700 | — | — |
| 2022-05-03 | $0.65 | $0.65 | 8,700 | — | — |
| 2022-05-02 | $0.63 | $0.63 | 26,000 | — | — |
| 2022-04-29 | $0.65 | $0.65 | 3,400 | — | — |
| 2022-04-28 | $0.64 | $0.64 | 20,700 | — | — |
| 2022-04-27 | $0.64 | $0.64 | 13,200 | — | — |
| 2022-04-26 | $0.64 | $0.64 | 31,000 | — | — |
| 2022-04-25 | $0.65 | $0.65 | 7,000 | — | — |
| 2022-04-22 | $0.65 | $0.65 | 13,300 | — | — |
| 2022-04-21 | $0.66 | $0.66 | 66,600 | — | — |
| 2022-04-20 | $0.70 | $0.70 | 10,300 | — | — |
| 2022-04-19 | $0.70 | $0.70 | 12,600 | — | — |
| 2022-04-18 | $0.67 | $0.67 | 23,800 | — | — |
| 2022-04-14 | $0.69 | $0.69 | 50,800 | — | — |
| 2022-04-13 | $0.70 | $0.70 | 10,900 | — | — |
| 2022-04-12 | $0.66 | $0.66 | 32,800 | — | — |
| 2022-04-11 | $0.67 | $0.67 | 39,100 | — | — |
| 2022-04-08 | $0.68 | $0.68 | 50,600 | — | — |
| 2022-04-07 | $0.67 | $0.67 | 6,600 | — | — |
| 2022-04-06 | $0.67 | $0.67 | 44,200 | — | — |
| 2022-04-05 | $0.70 | $0.70 | 16,900 | — | — |
| 2022-04-04 | $0.70 | $0.70 | 48,600 | — | — |
| 2022-04-01 | $0.70 | $0.70 | 19,300 | — | — |
| 2022-03-31 | $0.68 | $0.68 | 15,400 | — | — |
| 2022-03-30 | $0.69 | $0.69 | 20,700 | — | — |
| 2022-03-29 | $0.67 | $0.67 | 50,500 | — | — |
| 2022-03-28 | $0.67 | $0.67 | 27,600 | — | — |
| 2022-03-25 | $0.67 | $0.67 | 12,500 | — | — |
| 2022-03-24 | $0.67 | $0.67 | 21,300 | — | — |
| 2022-03-23 | $0.66 | $0.66 | 32,600 | — | — |
| 2022-03-22 | $0.65 | $0.65 | 35,100 | — | — |
| 2022-03-21 | $0.66 | $0.66 | 22,900 | — | — |
| 2022-03-18 | $0.64 | $0.64 | 85,300 | — | — |
| 2022-03-17 | $0.65 | $0.65 | 24,400 | — | — |
| 2022-03-16 | $0.63 | $0.63 | 15,500 | — | — |
| 2022-03-15 | $0.64 | $0.64 | 59,500 | — | — |
| 2022-03-14 | $0.63 | $0.63 | 46,600 | — | — |
| 2022-03-11 | $0.66 | $0.66 | 95,600 | — | — |
| 2022-03-10 | $0.70 | $0.70 | 22,100 | — | — |
| 2022-03-09 | $0.69 | $0.69 | 193,800 | — | — |
| 2022-03-08 | $0.75 | $0.75 | 156,800 | — | — |
| 2022-03-07 | $0.88 | $0.88 | 142,700 | — | — |
| 2022-03-04 | $0.84 | $0.84 | 41,200 | — | — |
| 2022-03-03 | $0.83 | $0.83 | 68,400 | — | — |
| 2022-03-02 | $0.77 | $0.77 | 25,500 | — | — |
| 2022-03-01 | $0.76 | $0.76 | 19,700 | — | — |
| 2022-02-28 | $0.78 | $0.78 | 94,500 | — | — |
| 2022-02-25 | $0.71 | $0.71 | 36,200 | — | — |
| 2022-02-24 | $0.67 | $0.67 | 56,100 | — | — |
| 2022-02-23 | $0.72 | $0.72 | 99,200 | — | — |
| 2022-02-22 | $0.69 | $0.69 | 100,800 | — | — |
| 2022-02-18 | $0.66 | $0.66 | 61,100 | — | — |
| 2022-02-17 | $0.63 | $0.63 | 37,000 | — | — |
| 2022-02-16 | $0.62 | $0.62 | 10,600 | — | — |
| 2022-02-15 | $0.62 | $0.62 | 46,800 | — | — |
| 2022-02-14 | $0.63 | $0.63 | 8,500 | — | — |
| 2022-02-11 | $0.64 | $0.64 | 68,600 | — | — |
| 2022-02-10 | $0.64 | $0.64 | 21,500 | — | — |
| 2022-02-09 | $0.65 | $0.65 | 71,700 | — | — |
| 2022-02-08 | $0.62 | $0.62 | 22,200 | — | — |
| 2022-02-07 | $0.62 | $0.62 | 48,200 | — | — |
| 2022-02-04 | $0.63 | $0.63 | 28,800 | — | — |
| 2022-02-03 | $0.61 | $0.61 | 31,100 | — | — |
| 2022-02-02 | $0.61 | $0.61 | 50,200 | — | — |
| 2022-02-01 | $0.60 | $0.60 | 21,400 | — | — |
| 2022-01-31 | $0.58 | $0.58 | 28,900 | — | — |
| 2022-01-28 | $0.57 | $0.57 | 48,100 | — | — |
| 2022-01-27 | $0.58 | $0.58 | 15,600 | — | — |
| 2022-01-26 | $0.59 | $0.59 | 54,300 | — | — |
| 2022-01-25 | $0.57 | $0.57 | 25,600 | — | — |
| 2022-01-24 | $0.58 | $0.58 | 150,800 | — | — |
| 2022-01-21 | $0.64 | $0.64 | 60,500 | — | — |
| 2022-01-20 | $0.63 | $0.63 | 25,900 | — | — |
| 2022-01-19 | $0.63 | $0.63 | 43,900 | — | — |
| 2022-01-18 | $0.63 | $0.63 | 22,900 | — | — |
| 2022-01-14 | $0.65 | $0.65 | 51,000 | — | — |
| 2022-01-13 | $0.65 | $0.65 | 109,500 | — | — |
| 2022-01-12 | $0.64 | $0.64 | 88,700 | — | — |
| 2022-01-11 | $0.63 | $0.63 | 71,100 | — | — |
| 2022-01-10 | $0.59 | $0.59 | 75,300 | — | — |
| 2022-01-07 | $0.58 | $0.58 | 70,600 | — | — |
| 2022-01-06 | $0.60 | $0.60 | 95,400 | — | — |
| 2022-01-05 | $0.59 | $0.59 | 105,800 | — | — |
| 2022-01-04 | $0.64 | $0.64 | 102,800 | — | — |
| 2022-01-03 | $0.61 | $0.61 | 123,600 | — | — |