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
- 2017-09-01 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 | $0.41 | $0.41 | 267,400 | — | — |
| 2022-12-29 | $0.41 | $0.41 | 150,300 | — | — |
| 2022-12-28 | $0.45 | $0.45 | 117,100 | — | — |
| 2022-12-27 | $0.51 | $0.51 | 128,700 | — | — |
| 2022-12-23 | $0.51 | $0.51 | 35,000 | — | — |
| 2022-12-22 | $0.51 | $0.51 | 70,300 | — | — |
| 2022-12-21 | $0.55 | $0.55 | 60,300 | — | — |
| 2022-12-20 | $0.58 | $0.58 | 13,400 | — | — |
| 2022-12-19 | $0.58 | $0.58 | 74,500 | — | — |
| 2022-12-16 | $0.61 | $0.61 | 20,700 | — | — |
| 2022-12-15 | $0.60 | $0.60 | 102,400 | — | — |
| 2022-12-14 | $0.59 | $0.59 | 63,000 | — | — |
| 2022-12-13 | $0.59 | $0.59 | 115,500 | — | — |
| 2022-12-12 | $0.60 | $0.60 | 64,300 | — | — |
| 2022-12-09 | $0.63 | $0.63 | 11,800 | — | — |
| 2022-12-08 | $0.62 | $0.62 | 27,200 | — | — |
| 2022-12-07 | $0.61 | $0.61 | 11,100 | — | — |
| 2022-12-06 | $0.60 | $0.60 | 36,700 | — | — |
| 2022-12-05 | $0.61 | $0.61 | 30,000 | — | — |
| 2022-12-02 | $0.63 | $0.63 | 71,700 | — | — |
| 2022-12-01 | $0.65 | $0.65 | 23,200 | — | — |
| 2022-11-30 | $0.67 | $0.67 | 129,400 | — | — |
| 2022-11-29 | $0.66 | $0.66 | 77,700 | — | — |
| 2022-11-28 | $0.65 | $0.65 | 9,000 | — | — |
| 2022-11-25 | $0.64 | $0.64 | 1,700 | — | — |
| 2022-11-23 | $0.63 | $0.63 | 58,300 | — | — |
| 2022-11-22 | $0.64 | $0.64 | 25,700 | — | — |
| 2022-11-21 | $0.63 | $0.63 | 36,000 | — | — |
| 2022-11-18 | $0.62 | $0.62 | 24,600 | — | — |
| 2022-11-17 | $0.62 | $0.62 | 35,900 | — | — |
| 2022-11-16 | $0.60 | $0.60 | 67,700 | — | — |
| 2022-11-15 | $0.65 | $0.65 | 58,300 | — | — |
| 2022-11-14 | $0.63 | $0.63 | 19,300 | — | — |
| 2022-11-11 | $0.62 | $0.62 | 7,400 | — | — |
| 2022-11-10 | $0.59 | $0.59 | 79,800 | — | — |
| 2022-11-09 | $0.56 | $0.56 | 82,100 | — | — |
| 2022-11-08 | $0.63 | $0.63 | 20,100 | — | — |
| 2022-11-07 | $0.67 | $0.67 | 24,900 | — | — |
| 2022-11-04 | $0.72 | $0.72 | 132,800 | — | — |
| 2022-11-03 | $0.69 | $0.69 | 153,600 | — | — |
| 2022-11-02 | $0.67 | $0.67 | 8,400 | — | — |
| 2022-11-01 | $0.70 | $0.70 | 27,900 | — | — |
| 2022-10-31 | $0.68 | $0.68 | 24,400 | — | — |
| 2022-10-28 | $0.66 | $0.66 | 12,100 | — | — |
| 2022-10-27 | $0.66 | $0.66 | 37,100 | — | — |
| 2022-10-26 | $0.66 | $0.66 | 4,000 | — | — |
| 2022-10-25 | $0.62 | $0.62 | 73,700 | — | — |
| 2022-10-24 | $0.59 | $0.59 | 28,700 | — | — |
| 2022-10-21 | $0.62 | $0.62 | 74,300 | — | — |
| 2022-10-20 | $0.61 | $0.61 | 51,600 | — | — |
| 2022-10-19 | $0.61 | $0.61 | 30,500 | — | — |
| 2022-10-18 | $0.66 | $0.66 | 12,500 | — | — |
| 2022-10-17 | $0.65 | $0.65 | 37,600 | — | — |
| 2022-10-14 | $0.68 | $0.68 | 16,400 | — | — |
| 2022-10-13 | $0.69 | $0.69 | 20,400 | — | — |
| 2022-10-12 | $0.67 | $0.67 | 30,400 | — | — |
| 2022-10-11 | $0.72 | $0.72 | 36,300 | — | — |
| 2022-10-10 | $0.70 | $0.70 | 64,700 | — | — |
| 2022-10-07 | $0.74 | $0.74 | 22,900 | — | — |
| 2022-10-06 | $0.75 | $0.75 | 16,500 | — | — |
| 2022-10-05 | $0.81 | $0.81 | 43,400 | — | — |
| 2022-10-04 | $0.82 | $0.82 | 17,700 | — | — |
| 2022-10-03 | $0.84 | $0.84 | 33,600 | — | — |
| 2022-09-30 | $0.85 | $0.85 | 11,100 | — | — |
| 2022-09-29 | $0.87 | $0.87 | 7,300 | — | — |
| 2022-09-28 | $0.86 | $0.86 | 34,800 | — | — |
| 2022-09-27 | $0.81 | $0.81 | 21,000 | — | — |
| 2022-09-26 | $0.83 | $0.83 | 13,900 | — | — |
| 2022-09-23 | $0.83 | $0.83 | 20,900 | — | — |
| 2022-09-22 | $0.90 | $0.90 | 27,000 | — | — |
| 2022-09-21 | $0.88 | $0.88 | 17,600 | — | — |
| 2022-09-20 | $0.88 | $0.88 | 67,600 | — | — |
| 2022-09-19 | $0.90 | $0.90 | 34,500 | — | — |
| 2022-09-16 | $0.92 | $0.92 | 37,900 | — | — |
| 2022-09-15 | $0.94 | $0.94 | 8,600 | — | — |
| 2022-09-14 | $0.95 | $0.95 | 5,700 | — | — |
| 2022-09-13 | $0.97 | $0.97 | 137,000 | — | — |
| 2022-09-12 | $1.03 | $1.03 | 147,700 | — | — |
| 2022-09-09 | $0.97 | $0.97 | 28,200 | — | — |
| 2022-09-08 | $0.96 | $0.96 | 15,300 | — | — |
| 2022-09-07 | $0.91 | $0.91 | 18,600 | — | — |
| 2022-09-06 | $0.95 | $0.95 | 52,300 | — | — |
| 2022-09-02 | $0.95 | $0.95 | 91,300 | — | — |
| 2022-09-01 | $0.95 | $0.95 | 109,800 | — | — |
| 2022-08-31 | $1.00 | $1.00 | 56,600 | — | — |
| 2022-08-30 | $1.01 | $1.01 | 59,700 | — | — |
| 2022-08-29 | $1.04 | $1.04 | 164,100 | — | — |
| 2022-08-26 | $1.00 | $1.00 | 66,600 | — | — |
| 2022-08-25 | $1.03 | $1.03 | 48,800 | — | — |
| 2022-08-24 | $1.06 | $1.06 | 269,200 | — | — |
| 2022-08-23 | $1.05 | $1.05 | 46,000 | — | — |
| 2022-08-22 | $1.05 | $1.05 | 23,100 | — | — |
| 2022-08-19 | $1.03 | $1.03 | 39,100 | — | — |
| 2022-08-18 | $1.07 | $1.07 | 101,800 | — | — |
| 2022-08-17 | $1.06 | $1.06 | 101,900 | — | — |
| 2022-08-16 | $1.11 | $1.11 | 48,500 | — | — |
| 2022-08-15 | $1.10 | $1.10 | 104,300 | — | — |
| 2022-08-12 | $1.12 | $1.12 | 161,000 | — | — |
| 2022-08-11 | $1.13 | $1.13 | 205,800 | — | — |
| 2022-08-10 | $1.23 | $1.23 | 599,300 | — | — |
| 2022-08-09 | $1.18 | $1.18 | 19,612,400 | — | — |
| 2022-08-08 | $1.25 | $1.25 | 10,400 | — | — |
| 2022-08-05 | $1.25 | $1.25 | 21,300 | — | — |
| 2022-08-04 | $1.25 | $1.25 | 34,500 | — | — |
| 2022-08-03 | $1.25 | $1.25 | 43,200 | — | — |
| 2022-08-02 | $1.24 | $1.24 | 68,200 | — | — |
| 2022-08-01 | $1.16 | $1.16 | 26,800 | — | — |
| 2022-07-29 | $1.21 | $1.21 | 36,500 | — | — |
| 2022-07-28 | $1.17 | $1.17 | 20,000 | — | — |
| 2022-07-27 | $1.17 | $1.17 | 18,100 | — | — |
| 2022-07-26 | $1.16 | $1.16 | 24,600 | — | — |
| 2022-07-25 | $1.22 | $1.22 | 16,600 | — | — |
| 2022-07-22 | $1.19 | $1.19 | 9,800 | — | — |
| 2022-07-21 | $1.19 | $1.19 | 23,100 | — | — |
| 2022-07-20 | $1.21 | $1.21 | 86,800 | — | — |
| 2022-07-19 | $1.20 | $1.20 | 61,100 | — | — |
| 2022-07-18 | $1.12 | $1.12 | 90,800 | — | — |
| 2022-07-15 | $1.15 | $1.15 | 160,400 | — | — |
| 2022-07-14 | $1.05 | $1.05 | 50,000 | — | — |
| 2022-07-13 | $1.03 | $1.03 | 49,500 | — | — |
| 2022-07-12 | $1.03 | $1.03 | 15,100 | — | — |
| 2022-07-11 | $1.03 | $1.03 | 21,000 | — | — |
| 2022-07-08 | $1.00 | $1.00 | 20,200 | — | — |
| 2022-07-07 | $0.98 | $0.98 | 36,900 | — | — |
| 2022-07-06 | $0.98 | $0.98 | 84,200 | — | — |
| 2022-07-05 | $1.00 | $1.00 | 34,400 | — | — |
| 2022-07-01 | $0.95 | $0.95 | 113,300 | — | — |
| 2022-06-30 | $1.03 | $1.03 | 20,100 | — | — |
| 2022-06-29 | $1.04 | $1.04 | 21,000 | — | — |
| 2022-06-28 | $1.05 | $1.05 | 82,000 | — | — |
| 2022-06-27 | $1.14 | $1.14 | 28,900 | — | — |
| 2022-06-24 | $1.09 | $1.09 | 54,600 | — | — |
| 2022-06-23 | $1.10 | $1.10 | 28,600 | — | — |
| 2022-06-22 | $1.13 | $1.13 | 16,300 | — | — |
| 2022-06-21 | $1.12 | $1.12 | 44,600 | — | — |
| 2022-06-17 | $1.13 | $1.13 | 13,700 | — | — |
| 2022-06-16 | $1.12 | $1.12 | 60,200 | — | — |
| 2022-06-15 | $1.18 | $1.18 | 37,400 | — | — |
| 2022-06-14 | $1.23 | $1.23 | 34,900 | — | — |
| 2022-06-13 | $1.20 | $1.20 | 46,700 | — | — |
| 2022-06-10 | $1.31 | $1.31 | 53,400 | — | — |
| 2022-06-09 | $1.40 | $1.40 | 69,800 | — | — |
| 2022-06-08 | $1.41 | $1.41 | 60,000 | — | — |
| 2022-06-07 | $1.39 | $1.39 | 36,600 | — | — |
| 2022-06-06 | $1.44 | $1.44 | 73,100 | — | — |
| 2022-06-03 | $1.40 | $1.40 | 68,000 | — | — |
| 2022-06-02 | $1.40 | $1.40 | 76,800 | — | — |
| 2022-06-01 | $1.34 | $1.34 | 270,300 | — | — |
| 2022-05-31 | $1.34 | $1.34 | 3,273,800 | — | — |
| 2022-05-27 | $1.30 | $1.30 | 122,800 | — | — |
| 2022-05-26 | $1.23 | $1.23 | 65,900 | — | — |
| 2022-05-25 | $1.23 | $1.23 | 65,300 | — | — |
| 2022-05-24 | $1.25 | $1.25 | 121,300 | — | — |
| 2022-05-23 | $1.25 | $1.25 | 212,800 | — | — |
| 2022-05-20 | $1.10 | $1.10 | 28,400 | — | — |
| 2022-05-19 | $1.07 | $1.07 | 57,200 | — | — |
| 2022-05-18 | $1.01 | $1.01 | 71,400 | — | — |
| 2022-05-17 | $0.97 | $0.97 | 43,000 | — | — |
| 2022-05-16 | $0.94 | $0.94 | 66,200 | — | — |
| 2022-05-13 | $0.92 | $0.92 | 57,000 | — | — |
| 2022-05-12 | $0.89 | $0.89 | 63,200 | — | — |
| 2022-05-11 | $0.96 | $0.96 | 56,200 | — | — |
| 2022-05-10 | $0.99 | $0.99 | 64,100 | — | — |
| 2022-05-09 | $0.98 | $0.98 | 106,800 | — | — |
| 2022-05-06 | $1.09 | $1.09 | 195,100 | — | — |
| 2022-05-05 | $1.03 | $1.03 | 105,700 | — | — |
| 2022-05-04 | $1.13 | $1.13 | 175,900 | — | — |
| 2022-05-03 | $1.05 | $1.05 | 76,400 | — | — |
| 2022-05-02 | $1.07 | $1.07 | 115,000 | — | — |
| 2022-04-29 | $1.04 | $1.04 | 24,200 | — | — |
| 2022-04-28 | $1.04 | $1.04 | 55,400 | — | — |
| 2022-04-27 | $1.06 | $1.06 | 87,800 | — | — |
| 2022-04-26 | $1.01 | $1.01 | 39,600 | — | — |
| 2022-04-25 | $1.06 | $1.06 | 35,600 | — | — |
| 2022-04-22 | $1.06 | $1.06 | 85,500 | — | — |
| 2022-04-21 | $1.06 | $1.06 | 40,700 | — | — |
| 2022-04-20 | $1.10 | $1.10 | 80,100 | — | — |
| 2022-04-19 | $1.07 | $1.07 | 131,100 | — | — |
| 2022-04-18 | $1.10 | $1.10 | 91,600 | — | — |
| 2022-04-14 | $1.11 | $1.11 | 27,200 | — | — |
| 2022-04-13 | $1.14 | $1.14 | 59,700 | — | — |
| 2022-04-12 | $1.10 | $1.10 | 66,400 | — | — |
| 2022-04-11 | $1.11 | $1.11 | 126,300 | — | — |
| 2022-04-08 | $1.14 | $1.14 | 157,600 | — | — |
| 2022-04-07 | $1.19 | $1.19 | 97,000 | — | — |
| 2022-04-06 | $1.27 | $1.27 | 159,100 | — | — |
| 2022-04-05 | $1.31 | $1.31 | 343,100 | — | — |
| 2022-04-04 | $1.47 | $1.47 | 410,500 | — | — |
| 2022-04-01 | $1.42 | $1.42 | 232,300 | — | — |
| 2022-03-31 | $1.33 | $1.33 | 215,400 | — | — |
| 2022-03-30 | $1.46 | $1.46 | 221,600 | — | — |
| 2022-03-29 | $1.30 | $1.30 | 142,300 | — | — |
| 2022-03-28 | $1.29 | $1.29 | 165,400 | — | — |
| 2022-03-25 | $1.25 | $1.25 | 101,900 | — | — |
| 2022-03-24 | $1.24 | $1.24 | 247,200 | — | — |
| 2022-03-23 | $1.20 | $1.20 | 320,500 | — | — |
| 2022-03-22 | $1.28 | $1.28 | 227,700 | — | — |
| 2022-03-21 | $1.14 | $1.14 | 70,500 | — | — |
| 2022-03-18 | $1.20 | $1.20 | 106,600 | — | — |
| 2022-03-17 | $1.13 | $1.13 | 128,700 | — | — |
| 2022-03-16 | $1.10 | $1.10 | 171,500 | — | — |
| 2022-03-15 | $1.04 | $1.04 | 63,000 | — | — |
| 2022-03-14 | $1.01 | $1.01 | 180,800 | — | — |
| 2022-03-11 | $1.04 | $1.04 | 198,000 | — | — |
| 2022-03-10 | $1.07 | $1.07 | 145,300 | — | — |
| 2022-03-09 | $1.12 | $1.12 | 55,000 | — | — |
| 2022-03-08 | $1.11 | $1.11 | 725,300 | — | — |
| 2022-03-07 | $1.23 | $1.23 | 126,600 | — | — |
| 2022-03-04 | $1.34 | $1.34 | 58,800 | — | — |
| 2022-03-03 | $1.45 | $1.45 | 43,700 | — | — |
| 2022-03-02 | $1.38 | $1.38 | 47,200 | — | — |
| 2022-03-01 | $1.30 | $1.30 | 34,600 | — | — |
| 2022-02-28 | $1.34 | $1.34 | 43,700 | — | — |
| 2022-02-25 | $1.32 | $1.32 | 73,900 | — | — |
| 2022-02-24 | $1.31 | $1.31 | 63,400 | — | — |
| 2022-02-23 | $1.36 | $1.36 | 86,700 | — | — |
| 2022-02-22 | $1.38 | $1.38 | 93,300 | — | — |
| 2022-02-18 | $1.42 | $1.42 | 52,900 | — | — |
| 2022-02-17 | $1.46 | $1.46 | 77,700 | — | — |
| 2022-02-16 | $1.51 | $1.51 | 66,900 | — | — |
| 2022-02-15 | $1.46 | $1.46 | 108,700 | — | — |
| 2022-02-14 | $1.45 | $1.45 | 109,700 | — | — |
| 2022-02-11 | $1.48 | $1.48 | 78,300 | — | — |
| 2022-02-10 | $1.55 | $1.55 | 127,300 | — | — |
| 2022-02-09 | $1.56 | $1.56 | 121,700 | — | — |
| 2022-02-08 | $1.55 | $1.55 | 237,800 | — | — |
| 2022-02-07 | $1.44 | $1.44 | 111,500 | — | — |
| 2022-02-04 | $1.46 | $1.46 | 264,300 | — | — |
| 2022-02-03 | $1.38 | $1.38 | 57,700 | — | — |
| 2022-02-02 | $1.39 | $1.39 | 58,000 | — | — |
| 2022-02-01 | $1.44 | $1.44 | 103,400 | — | — |
| 2022-01-31 | $1.38 | $1.38 | 116,400 | — | — |
| 2022-01-28 | $1.29 | $1.29 | 243,600 | — | — |
| 2022-01-27 | $1.30 | $1.30 | 167,900 | — | — |
| 2022-01-26 | $1.41 | $1.41 | 622,500 | — | — |
| 2022-01-25 | $1.32 | $1.32 | 67,200 | — | — |
| 2022-01-24 | $1.33 | $1.33 | 280,900 | — | — |
| 2022-01-21 | $1.42 | $1.42 | 143,300 | — | — |
| 2022-01-20 | $1.51 | $1.51 | 174,800 | — | — |
| 2022-01-19 | $1.45 | $1.45 | 253,300 | — | — |
| 2022-01-18 | $1.50 | $1.50 | 260,400 | — | — |
| 2022-01-14 | $1.53 | $1.53 | 938,300 | — | — |
| 2022-01-13 | $1.71 | $1.71 | 2,385,800 | — | — |
| 2022-01-12 | $1.45 | $1.45 | 188,300 | — | — |
| 2022-01-11 | $1.39 | $1.39 | 140,300 | — | — |
| 2022-01-10 | $1.34 | $1.34 | 126,900 | — | — |
| 2022-01-07 | $1.36 | $1.36 | 286,900 | — | — |
| 2022-01-06 | $1.30 | $1.30 | 189,700 | — | — |
| 2022-01-05 | $1.26 | $1.26 | 147,100 | — | — |
| 2022-01-04 | $1.33 | $1.33 | 69,100 | — | — |
| 2022-01-03 | $1.39 | $1.39 | 231,400 | — | — |