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
- 2007-01-10 to 2026-08-27
- 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 |
|---|---|---|---|
| 2022-12-30 | $0.59 | $0.59 | 5,666 |
| 2022-12-29 | $0.50 | $0.50 | 2,020 |
| 2022-12-28 | $0.59 | $0.59 | 101 |
| 2022-12-27 | $0.59 | $0.59 | 101 |
| 2022-12-23 | $0.59 | $0.59 | 1,566 |
| 2022-12-22 | $0.59 | $0.59 | 2,172 |
| 2022-12-21 | $0.59 | $0.59 | 0 |
| 2022-12-20 | $0.59 | $0.59 | 0 |
| 2022-12-19 | $0.59 | $0.59 | 11,231 |
| 2022-12-16 | $0.50 | $0.50 | 4,121 |
| 2022-12-15 | $0.59 | $0.59 | 808 |
| 2022-12-14 | $0.50 | $0.50 | 909 |
| 2022-12-13 | $0.59 | $0.59 | 0 |
| 2022-12-12 | $0.59 | $0.59 | 1,970 |
| 2022-12-09 | $0.59 | $0.59 | 0 |
| 2022-12-08 | $0.59 | $0.59 | 0 |
| 2022-12-07 | $0.59 | $0.59 | 0 |
| 2022-12-06 | $0.59 | $0.59 | 101 |
| 2022-12-05 | $0.50 | $0.50 | 1,323 |
| 2022-12-02 | $0.50 | $0.50 | 0 |
| 2022-12-01 | $0.50 | $0.50 | 30 |
| 2022-11-30 | $0.59 | $0.59 | 7,383 |
| 2022-11-29 | $0.50 | $0.50 | 202 |
| 2022-11-28 | $0.59 | $0.59 | 505 |
| 2022-11-25 | $0.59 | $0.59 | 1,091 |
| 2022-11-23 | $0.59 | $0.59 | 0 |
| 2022-11-22 | $0.59 | $0.59 | 242 |
| 2022-11-21 | $0.59 | $0.59 | 10 |
| 2022-11-18 | $0.59 | $0.59 | 1,010 |
| 2022-11-17 | $0.59 | $0.59 | 2,525 |
| 2022-11-16 | $0.59 | $0.59 | 81 |
| 2022-11-15 | $0.50 | $0.50 | 7,050 |
| 2022-11-14 | $0.59 | $0.59 | 19,251 |
| 2022-11-11 | $0.59 | $0.59 | 808 |
| 2022-11-10 | $0.59 | $0.59 | 2,677 |
| 2022-11-09 | $0.59 | $0.59 | 20 |
| 2022-11-08 | $0.59 | $0.59 | 13,989 |
| 2022-11-07 | $0.69 | $0.69 | 7,797 |
| 2022-11-04 | $0.79 | $0.79 | 10,514 |
| 2022-11-03 | $0.50 | $0.50 | 8,686 |
| 2022-11-02 | $0.50 | $0.50 | 0 |
| 2022-11-01 | $0.50 | $0.50 | 2,071 |
| 2022-10-31 | $0.59 | $0.59 | 606 |
| 2022-10-28 | $0.59 | $0.59 | 505 |
| 2022-10-27 | $0.59 | $0.59 | 0 |
| 2022-10-26 | $0.59 | $0.59 | 0 |
| 2022-10-25 | $0.59 | $0.59 | 6,383 |
| 2022-10-24 | $0.50 | $0.50 | 4,424 |
| 2022-10-21 | $0.50 | $0.50 | 14,059 |
| 2022-10-20 | $0.59 | $0.59 | 6,262 |
| 2022-10-19 | $0.50 | $0.50 | 202 |
| 2022-10-18 | $0.59 | $0.59 | 0 |
| 2022-10-17 | $0.59 | $0.59 | 0 |
| 2022-10-14 | $0.59 | $0.59 | 4,111 |
| 2022-10-13 | $0.59 | $0.59 | 14,827 |
| 2022-10-12 | $0.50 | $0.50 | 0 |
| 2022-10-11 | $0.50 | $0.50 | 51 |
| 2022-10-10 | $0.59 | $0.59 | 3,030 |
| 2022-10-07 | $0.59 | $0.59 | 30 |
| 2022-10-06 | $0.59 | $0.59 | 18,190 |
| 2022-10-05 | $0.59 | $0.59 | 0 |
| 2022-10-04 | $0.59 | $0.59 | 444 |
| 2022-10-03 | $0.59 | $0.59 | 505 |
| 2022-09-30 | $0.59 | $0.59 | 0 |
| 2022-09-29 | $0.59 | $0.59 | 101 |
| 2022-09-28 | $0.59 | $0.59 | 202 |
| 2022-09-27 | $0.50 | $0.50 | 0 |
| 2022-09-26 | $0.50 | $0.50 | 5,151 |
| 2022-09-23 | $0.50 | $0.50 | 0 |
| 2022-09-22 | $0.50 | $0.50 | 1,162 |
| 2022-09-21 | $0.59 | $0.59 | 2,778 |
| 2022-09-20 | $0.59 | $0.59 | 0 |
| 2022-09-19 | $0.59 | $0.59 | 1,010 |
| 2022-09-16 | $0.59 | $0.59 | 0 |
| 2022-09-15 | $0.59 | $0.59 | 0 |
| 2022-09-14 | $0.59 | $0.59 | 253 |
| 2022-09-13 | $0.59 | $0.59 | 0 |
| 2022-09-12 | $0.59 | $0.59 | 253 |
| 2022-09-09 | $0.59 | $0.59 | 101 |
| 2022-09-08 | $0.59 | $0.59 | 0 |
| 2022-09-07 | $0.59 | $0.59 | 4,434 |
| 2022-09-06 | $0.59 | $0.59 | 9,151 |
| 2022-09-02 | $0.79 | $0.79 | 7,060 |
| 2022-09-01 | $0.69 | $0.69 | 0 |
| 2022-08-31 | $0.69 | $0.69 | 61 |
| 2022-08-30 | $0.69 | $0.69 | 4,202 |
| 2022-08-29 | $0.69 | $0.69 | 1,515 |
| 2022-08-26 | $0.69 | $0.69 | 2,909 |
| 2022-08-25 | $0.69 | $0.69 | 0 |
| 2022-08-24 | $0.69 | $0.69 | 2,525 |
| 2022-08-23 | $0.69 | $0.69 | 7,110 |
| 2022-08-22 | $0.59 | $0.59 | 0 |
| 2022-08-19 | $0.59 | $0.59 | 1,111 |
| 2022-08-18 | $0.59 | $0.59 | 101 |
| 2022-08-17 | $0.59 | $0.59 | 0 |
| 2022-08-16 | $0.59 | $0.59 | 4,808 |
| 2022-08-15 | $0.50 | $0.50 | 303 |
| 2022-08-12 | $0.50 | $0.50 | 949 |
| 2022-08-11 | $0.69 | $0.69 | 404 |
| 2022-08-10 | $0.59 | $0.59 | 8,656 |
| 2022-08-09 | $0.69 | $0.69 | 6,666 |
| 2022-08-08 | $0.59 | $0.59 | 253 |
| 2022-08-05 | $0.69 | $0.69 | 2,697 |
| 2022-08-04 | $0.69 | $0.69 | 1,182 |
| 2022-08-03 | $0.69 | $0.69 | 101 |
| 2022-08-02 | $0.59 | $0.59 | 1,061 |
| 2022-08-01 | $0.69 | $0.69 | 0 |
| 2022-07-29 | $0.69 | $0.69 | 18,412 |
| 2022-07-28 | $0.59 | $0.59 | 4,949 |
| 2022-07-27 | $0.59 | $0.59 | 53,288 |
| 2022-07-26 | $0.50 | $0.50 | 1,040 |
| 2022-07-25 | $0.50 | $0.50 | 0 |
| 2022-07-22 | $0.50 | $0.50 | 111 |
| 2022-07-21 | $0.50 | $0.50 | 0 |
| 2022-07-20 | $0.50 | $0.50 | 273 |
| 2022-07-19 | $0.50 | $0.50 | 23,866 |
| 2022-07-18 | $0.59 | $0.59 | 10 |
| 2022-07-15 | $0.59 | $0.59 | 657 |
| 2022-07-14 | $0.59 | $0.59 | 0 |
| 2022-07-13 | $0.59 | $0.59 | 0 |
| 2022-07-12 | $0.59 | $0.59 | 0 |
| 2022-07-11 | $0.59 | $0.59 | 0 |
| 2022-07-08 | $0.59 | $0.59 | 152 |
| 2022-07-07 | $0.59 | $0.59 | 10 |
| 2022-07-06 | $0.59 | $0.59 | 20 |
| 2022-07-05 | $0.59 | $0.59 | 51 |
| 2022-07-01 | $0.59 | $0.59 | 2,656 |
| 2022-06-30 | $0.79 | $0.79 | 1,394 |
| 2022-06-29 | $0.69 | $0.69 | 46,379 |
| 2022-06-28 | $0.59 | $0.59 | 4,464 |
| 2022-06-27 | $0.59 | $0.59 | 1,414 |
| 2022-06-24 | $0.59 | $0.59 | 0 |
| 2022-06-23 | $0.59 | $0.59 | 525 |
| 2022-06-22 | $0.50 | $0.50 | 677 |
| 2022-06-21 | $0.50 | $0.50 | 293 |
| 2022-06-17 | $0.59 | $0.59 | 505 |
| 2022-06-16 | $0.59 | $0.59 | 21,210 |
| 2022-06-15 | $0.59 | $0.59 | 1,616 |
| 2022-06-14 | $0.50 | $0.50 | 6,161 |
| 2022-06-13 | $0.50 | $0.50 | 31,350 |
| 2022-06-10 | $0.59 | $0.59 | 36,097 |
| 2022-06-09 | $0.59 | $0.59 | 11,726 |
| 2022-06-08 | $0.59 | $0.59 | 0 |
| 2022-06-07 | $0.59 | $0.59 | 2,020 |
| 2022-06-06 | $0.59 | $0.59 | 10 |
| 2022-06-03 | $0.69 | $0.69 | 3,222 |
| 2022-06-02 | $0.69 | $0.69 | 5,181 |
| 2022-06-01 | $0.59 | $0.59 | 0 |
| 2022-05-31 | $0.59 | $0.59 | 2,717 |
| 2022-05-27 | $0.59 | $0.59 | 222 |
| 2022-05-26 | $0.59 | $0.59 | 3,202 |
| 2022-05-25 | $0.59 | $0.59 | 687 |
| 2022-05-24 | $0.50 | $0.50 | 5,363 |
| 2022-05-23 | $0.59 | $0.59 | 2,485 |
| 2022-05-20 | $0.59 | $0.59 | 202 |
| 2022-05-19 | $0.69 | $0.69 | 374 |
| 2022-05-18 | $0.69 | $0.69 | 202 |
| 2022-05-17 | $0.69 | $0.69 | 586 |
| 2022-05-16 | $0.59 | $0.59 | 1,677 |
| 2022-05-13 | $0.59 | $0.59 | 37,148 |
| 2022-05-12 | $0.79 | $0.79 | 1,252 |
| 2022-05-11 | $0.79 | $0.79 | 131 |
| 2022-05-10 | $0.79 | $0.79 | 2,818 |
| 2022-05-09 | $0.59 | $0.59 | 8,141 |
| 2022-05-06 | $0.79 | $0.79 | 141 |
| 2022-05-05 | $0.69 | $0.69 | 1,555 |
| 2022-05-04 | $0.79 | $0.79 | 101 |
| 2022-05-03 | $0.69 | $0.69 | 0 |
| 2022-05-02 | $0.69 | $0.69 | 3,323 |
| 2022-04-29 | $0.69 | $0.69 | 3,333 |
| 2022-04-28 | $0.89 | $0.89 | 9,403 |
| 2022-04-27 | $0.89 | $0.89 | 3,272 |
| 2022-04-26 | $0.89 | $0.89 | 3,565 |
| 2022-04-25 | $0.99 | $0.99 | 7,292 |
| 2022-04-22 | $0.89 | $0.89 | 586 |
| 2022-04-21 | $0.89 | $0.89 | 25,907 |
| 2022-04-20 | $0.89 | $0.89 | 57,893 |
| 2022-04-19 | $0.69 | $0.69 | 17,382 |
| 2022-04-18 | $0.59 | $0.59 | 5,686 |
| 2022-04-14 | $0.89 | $0.89 | 576 |
| 2022-04-13 | $0.89 | $0.89 | 20,705 |
| 2022-04-12 | $0.59 | $0.59 | 333 |
| 2022-04-11 | $0.59 | $0.59 | 2,020 |
| 2022-04-08 | $0.69 | $0.69 | 1,263 |
| 2022-04-07 | $0.69 | $0.69 | 2,131 |
| 2022-04-06 | $0.69 | $0.69 | 293 |
| 2022-04-05 | $0.59 | $0.59 | 18,130 |
| 2022-04-04 | $0.69 | $0.69 | 1,566 |
| 2022-04-01 | $0.79 | $0.79 | 61,751 |
| 2022-03-31 | $0.59 | $0.59 | 364 |
| 2022-03-30 | $0.79 | $0.79 | 42,814 |
| 2022-03-29 | $0.79 | $0.79 | 182 |
| 2022-03-28 | $0.99 | $0.99 | 101 |
| 2022-03-25 | $0.99 | $0.99 | 253 |
| 2022-03-24 | $0.89 | $0.89 | 5,262 |
| 2022-03-23 | $0.99 | $0.99 | 879 |
| 2022-03-22 | $1.09 | $1.09 | 535 |
| 2022-03-21 | $1.09 | $1.09 | 0 |
| 2022-03-18 | $1.09 | $1.09 | 293 |
| 2022-03-17 | $0.99 | $0.99 | 20,200 |
| 2022-03-16 | $1.09 | $1.09 | 61 |
| 2022-03-15 | $0.99 | $0.99 | 61,822 |
| 2022-03-14 | $1.09 | $1.09 | 91 |
| 2022-03-11 | $0.69 | $0.69 | 51 |
| 2022-03-10 | $0.89 | $0.89 | 0 |
| 2022-03-09 | $0.89 | $0.89 | 0 |
| 2022-03-08 | $0.89 | $0.89 | 0 |
| 2022-03-07 | $0.89 | $0.89 | 0 |
| 2022-03-04 | $0.89 | $0.89 | 10 |
| 2022-03-03 | $0.79 | $0.79 | 1,010 |
| 2022-03-02 | $1.09 | $1.09 | 20,655 |
| 2022-03-01 | $1.09 | $1.09 | 121 |
| 2022-02-28 | $0.79 | $0.79 | 121 |
| 2022-02-25 | $1.09 | $1.09 | 0 |
| 2022-02-24 | $1.09 | $1.09 | 81 |
| 2022-02-23 | $1.09 | $1.09 | 30 |
| 2022-02-22 | $1.09 | $1.09 | 101 |
| 2022-02-18 | $1.09 | $1.09 | 0 |
| 2022-02-17 | $1.09 | $1.09 | 40,036 |
| 2022-02-16 | $0.89 | $0.89 | 131 |
| 2022-02-15 | $0.99 | $0.99 | 0 |
| 2022-02-14 | $0.99 | $0.99 | 0 |
| 2022-02-11 | $0.99 | $0.99 | 0 |
| 2022-02-10 | $0.99 | $0.99 | 41,026 |
| 2022-02-09 | $0.99 | $0.99 | 1,828 |
| 2022-02-08 | $0.89 | $0.89 | 0 |
| 2022-02-07 | $0.89 | $0.89 | 111 |
| 2022-02-04 | $0.99 | $0.99 | 0 |
| 2022-02-03 | $0.99 | $0.99 | 465 |
| 2022-02-02 | $0.99 | $0.99 | 141 |
| 2022-02-01 | $0.89 | $0.89 | 313 |
| 2022-01-31 | $1.09 | $1.09 | 0 |
| 2022-01-28 | $1.09 | $1.09 | 263 |
| 2022-01-27 | $0.89 | $0.89 | 3,202 |
| 2022-01-26 | $1.19 | $1.19 | 61 |
| 2022-01-25 | $0.99 | $0.99 | 576 |
| 2022-01-24 | $1.09 | $1.09 | 41,329 |
| 2022-01-21 | $1.09 | $1.09 | 53,974 |
| 2022-01-20 | $1.09 | $1.09 | 51 |
| 2022-01-19 | $1.09 | $1.09 | 13,160 |
| 2022-01-18 | $1.09 | $1.09 | 11,312 |
| 2022-01-14 | $1.29 | $1.29 | 20 |
| 2022-01-13 | $1.29 | $1.29 | 1,202 |
| 2022-01-12 | $1.19 | $1.19 | 0 |
| 2022-01-11 | $1.19 | $1.19 | 1,131 |
| 2022-01-10 | $1.09 | $1.09 | 303 |
| 2022-01-07 | $1.09 | $1.09 | 121 |
| 2022-01-06 | $1.19 | $1.19 | 929 |
| 2022-01-05 | $1.19 | $1.19 | 1,212 |
| 2022-01-04 | $1.19 | $1.19 | 687 |
| 2022-01-03 | $1.19 | $1.19 | 61 |