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
- 2017-11-16 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 | $1.59 | $1.59 | 7,700 |
| 2022-12-29 | $1.58 | $1.58 | 34,400 |
| 2022-12-28 | $1.54 | $1.54 | 6,700 |
| 2022-12-27 | $1.50 | $1.50 | 5,000 |
| 2022-12-23 | $1.50 | $1.50 | 24,500 |
| 2022-12-22 | $1.58 | $1.58 | 2,300 |
| 2022-12-21 | $1.61 | $1.61 | 67,100 |
| 2022-12-20 | $1.57 | $1.57 | 7,900 |
| 2022-12-19 | $1.57 | $1.57 | 11,300 |
| 2022-12-16 | $1.55 | $1.55 | 15,000 |
| 2022-12-15 | $1.56 | $1.56 | 27,700 |
| 2022-12-14 | $1.59 | $1.59 | 38,700 |
| 2022-12-13 | $1.66 | $1.66 | 60,200 |
| 2022-12-12 | $1.61 | $1.61 | 18,200 |
| 2022-12-09 | $1.60 | $1.60 | 17,100 |
| 2022-12-08 | $1.56 | $1.56 | 45,400 |
| 2022-12-07 | $1.60 | $1.60 | 73,700 |
| 2022-12-06 | $1.62 | $1.62 | 31,400 |
| 2022-12-05 | $1.70 | $1.70 | 136,800 |
| 2022-12-02 | $1.64 | $1.64 | 15,600 |
| 2022-12-01 | $1.70 | $1.70 | 66,300 |
| 2022-11-30 | $1.69 | $1.69 | 68,500 |
| 2022-11-29 | $1.56 | $1.56 | 11,700 |
| 2022-11-28 | $1.52 | $1.52 | 16,400 |
| 2022-11-25 | $1.52 | $1.52 | 3,500 |
| 2022-11-23 | $1.53 | $1.53 | 34,600 |
| 2022-11-22 | $1.53 | $1.53 | 36,600 |
| 2022-11-21 | $1.59 | $1.59 | 3,200 |
| 2022-11-18 | $1.63 | $1.63 | 8,200 |
| 2022-11-17 | $1.61 | $1.61 | 27,800 |
| 2022-11-16 | $1.65 | $1.65 | 87,800 |
| 2022-11-15 | $1.80 | $1.80 | 259,200 |
| 2022-11-14 | $1.58 | $1.58 | 14,100 |
| 2022-11-11 | $1.58 | $1.58 | 25,500 |
| 2022-11-10 | $1.52 | $1.52 | 13,500 |
| 2022-11-09 | $1.48 | $1.48 | 81,100 |
| 2022-11-08 | $1.58 | $1.58 | 102,700 |
| 2022-11-07 | $1.64 | $1.64 | 50,300 |
| 2022-11-04 | $1.55 | $1.55 | 56,000 |
| 2022-11-03 | $1.52 | $1.52 | 53,500 |
| 2022-11-02 | $1.47 | $1.47 | 103,700 |
| 2022-11-01 | $1.52 | $1.52 | 56,400 |
| 2022-10-31 | $1.52 | $1.52 | 76,100 |
| 2022-10-28 | $1.60 | $1.60 | 53,000 |
| 2022-10-27 | $1.60 | $1.60 | 51,300 |
| 2022-10-26 | $1.60 | $1.60 | 101,100 |
| 2022-10-25 | $1.63 | $1.63 | 55,100 |
| 2022-10-24 | $1.57 | $1.57 | 49,000 |
| 2022-10-21 | $1.69 | $1.69 | 103,100 |
| 2022-10-20 | $1.70 | $1.70 | 102,400 |
| 2022-10-19 | $1.71 | $1.71 | 170,500 |
| 2022-10-18 | $1.75 | $1.75 | 110,800 |
| 2022-10-17 | $1.78 | $1.78 | 122,300 |
| 2022-10-14 | $1.73 | $1.73 | 134,200 |
| 2022-10-13 | $1.75 | $1.75 | 258,300 |
| 2022-10-12 | $1.71 | $1.71 | 51,900 |
| 2022-10-11 | $1.65 | $1.65 | 53,500 |
| 2022-10-10 | $1.62 | $1.62 | 63,400 |
| 2022-10-07 | $1.75 | $1.75 | 115,400 |
| 2022-10-06 | $1.80 | $1.80 | 106,300 |
| 2022-10-05 | $1.81 | $1.81 | 125,400 |
| 2022-10-04 | $1.85 | $1.85 | 102,400 |
| 2022-10-03 | $1.60 | $1.60 | 26,500 |
| 2022-09-30 | $1.62 | $1.62 | 104,900 |
| 2022-09-29 | $1.74 | $1.74 | 107,100 |
| 2022-09-28 | $1.80 | $1.80 | 110,100 |
| 2022-09-27 | $1.71 | $1.71 | 52,100 |
| 2022-09-26 | $1.67 | $1.67 | 52,000 |
| 2022-09-23 | $1.70 | $1.70 | 54,700 |
| 2022-09-22 | $1.80 | $1.80 | 57,900 |
| 2022-09-21 | $1.94 | $1.94 | 101,200 |
| 2022-09-20 | $1.96 | $1.96 | 58,200 |
| 2022-09-19 | $1.91 | $1.91 | 69,600 |
| 2022-09-16 | $2.00 | $2.00 | 120,300 |
| 2022-09-15 | $2.11 | $2.11 | 87,000 |
| 2022-09-14 | $2.10 | $2.10 | 62,200 |
| 2022-09-13 | $2.08 | $2.08 | 27,100 |
| 2022-09-12 | $2.20 | $2.20 | 102,900 |
| 2022-09-09 | $2.16 | $2.16 | 94,600 |
| 2022-09-08 | $2.12 | $2.12 | 108,200 |
| 2022-09-07 | $2.07 | $2.07 | 111,600 |
| 2022-09-06 | $2.00 | $2.00 | 64,800 |
| 2022-09-02 | $1.96 | $1.96 | 51,800 |
| 2022-09-01 | $1.98 | $1.98 | 108,200 |
| 2022-08-31 | $1.87 | $1.87 | 62,200 |
| 2022-08-30 | $1.77 | $1.77 | 102,500 |
| 2022-08-29 | $1.78 | $1.78 | 107,300 |
| 2022-08-26 | $1.77 | $1.77 | 51,000 |
| 2022-08-25 | $1.73 | $1.73 | 109,200 |
| 2022-08-24 | $1.75 | $1.75 | 105,600 |
| 2022-08-23 | $1.68 | $1.68 | 365,800 |
| 2022-08-22 | $1.95 | $1.95 | 119,500 |
| 2022-08-19 | $2.06 | $2.06 | 120,400 |
| 2022-08-18 | $2.06 | $2.06 | 148,300 |
| 2022-08-17 | $1.98 | $1.98 | 52,000 |
| 2022-08-16 | $1.97 | $1.97 | 107,100 |
| 2022-08-15 | $1.91 | $1.91 | 51,300 |
| 2022-08-12 | $1.90 | $1.90 | 203,900 |
| 2022-08-11 | $1.86 | $1.86 | 56,700 |
| 2022-08-10 | $1.83 | $1.83 | 51,100 |
| 2022-08-09 | $1.85 | $1.85 | 137,500 |
| 2022-08-08 | $1.90 | $1.90 | 63,300 |
| 2022-08-05 | $1.79 | $1.79 | 102,700 |
| 2022-08-04 | $1.84 | $1.84 | 111,800 |
| 2022-08-03 | $1.74 | $1.74 | 59,700 |
| 2022-08-02 | $1.71 | $1.71 | 114,800 |
| 2022-08-01 | $1.74 | $1.74 | 110,500 |
| 2022-07-29 | $1.70 | $1.70 | 107,600 |
| 2022-07-28 | $1.80 | $1.80 | 101,400 |
| 2022-07-27 | $1.74 | $1.74 | 201,700 |
| 2022-07-26 | $1.68 | $1.68 | 104,500 |
| 2022-07-25 | $1.62 | $1.62 | 104,600 |
| 2022-07-22 | $1.61 | $1.61 | 216,600 |
| 2022-07-21 | $1.64 | $1.64 | 113,900 |
| 2022-07-20 | $1.57 | $1.57 | 107,700 |
| 2022-07-19 | $1.49 | $1.49 | 63,200 |
| 2022-07-18 | $1.55 | $1.55 | 50,700 |
| 2022-07-15 | $1.50 | $1.50 | 108,400 |
| 2022-07-14 | $1.55 | $1.55 | 105,400 |
| 2022-07-13 | $1.59 | $1.59 | 102,500 |
| 2022-07-12 | $1.55 | $1.55 | 54,800 |
| 2022-07-11 | $1.47 | $1.47 | 105,300 |
| 2022-07-08 | $1.46 | $1.46 | 56,400 |
| 2022-07-07 | $1.50 | $1.50 | 155,800 |
| 2022-07-06 | $1.54 | $1.54 | 103,900 |
| 2022-07-05 | $1.60 | $1.60 | 123,900 |
| 2022-07-01 | $1.66 | $1.66 | 108,800 |
| 2022-06-30 | $1.68 | $1.68 | 126,100 |
| 2022-06-29 | $1.69 | $1.69 | 151,000 |
| 2022-06-28 | $1.75 | $1.75 | 166,100 |
| 2022-06-27 | $1.71 | $1.71 | 108,200 |
| 2022-06-24 | $1.77 | $1.77 | 107,900 |
| 2022-06-23 | $1.73 | $1.73 | 109,600 |
| 2022-06-22 | $1.78 | $1.78 | 116,000 |
| 2022-06-21 | $1.89 | $1.89 | 112,800 |
| 2022-06-17 | $1.78 | $1.78 | 334,200 |
| 2022-06-16 | $1.67 | $1.67 | 118,600 |
| 2022-06-15 | $1.68 | $1.68 | 109,700 |
| 2022-06-14 | $1.66 | $1.66 | 106,000 |
| 2022-06-13 | $1.57 | $1.57 | 99,500 |
| 2022-06-10 | $1.67 | $1.67 | 56,300 |
| 2022-06-09 | $1.74 | $1.74 | 114,300 |
| 2022-06-08 | $1.72 | $1.72 | 53,000 |
| 2022-06-07 | $1.76 | $1.76 | 116,300 |
| 2022-06-06 | $1.76 | $1.76 | 103,100 |
| 2022-06-03 | $1.76 | $1.76 | 116,300 |
| 2022-06-02 | $1.71 | $1.71 | 52,600 |
| 2022-06-01 | $1.78 | $1.78 | 164,300 |
| 2022-05-31 | $1.81 | $1.81 | 71,200 |
| 2022-05-27 | $1.79 | $1.79 | 81,500 |
| 2022-05-26 | $1.76 | $1.76 | 118,300 |
| 2022-05-25 | $1.68 | $1.68 | 120,300 |
| 2022-05-24 | $1.58 | $1.58 | 390,700 |
| 2022-05-23 | $1.58 | $1.58 | 105,400 |
| 2022-05-20 | $1.47 | $1.47 | 106,500 |
| 2022-05-19 | $1.48 | $1.48 | 52,800 |
| 2022-05-18 | $1.48 | $1.48 | 146,300 |
| 2022-05-17 | $1.47 | $1.47 | 108,800 |
| 2022-05-16 | $1.50 | $1.50 | 51,000 |
| 2022-05-13 | $1.44 | $1.44 | 54,700 |
| 2022-05-12 | $1.35 | $1.35 | 51,700 |
| 2022-05-11 | $1.33 | $1.33 | 155,700 |
| 2022-05-10 | $1.18 | $1.18 | 150,300 |
| 2022-05-09 | $1.15 | $1.15 | 102,300 |
| 2022-05-06 | $1.13 | $1.13 | 63,900 |
| 2022-05-05 | $1.21 | $1.21 | 51,400 |
| 2022-05-04 | $1.25 | $1.25 | 62,100 |
| 2022-05-03 | $1.17 | $1.17 | 41,000 |
| 2022-05-02 | $1.17 | $1.17 | 51,100 |
| 2022-04-29 | $1.23 | $1.23 | 31,000 |
| 2022-04-28 | $1.22 | $1.22 | 100,700 |
| 2022-04-27 | $1.19 | $1.19 | 51,200 |
| 2022-04-26 | $1.18 | $1.18 | 31,900 |
| 2022-04-25 | $1.12 | $1.12 | 40,900 |
| 2022-04-22 | $1.18 | $1.18 | 45,200 |
| 2022-04-21 | $1.26 | $1.26 | 51,300 |
| 2022-04-20 | $1.24 | $1.24 | 52,700 |
| 2022-04-19 | $1.24 | $1.24 | 73,000 |
| 2022-04-18 | $1.21 | $1.21 | 42,300 |
| 2022-04-14 | $1.14 | $1.14 | 60,600 |
| 2022-04-13 | $1.10 | $1.10 | 333,100 |
| 2022-04-12 | $1.12 | $1.12 | 66,100 |
| 2022-04-11 | $1.06 | $1.06 | 50,800 |
| 2022-04-08 | $1.09 | $1.09 | 103,000 |
| 2022-04-07 | $1.14 | $1.14 | 105,500 |
| 2022-04-06 | $1.13 | $1.13 | 140,200 |
| 2022-04-05 | $1.16 | $1.16 | 135,600 |
| 2022-04-04 | $1.22 | $1.22 | 165,400 |
| 2022-04-01 | $1.11 | $1.11 | 161,500 |
| 2022-03-31 | $1.07 | $1.07 | 160,900 |
| 2022-03-30 | $1.05 | $1.05 | 190,100 |
| 2022-03-29 | $1.00 | $1.00 | 128,200 |
| 2022-03-28 | $1.01 | $1.01 | 164,200 |
| 2022-03-25 | $1.01 | $1.01 | 106,300 |
| 2022-03-24 | $1.09 | $1.09 | 47,900 |
| 2022-03-23 | $1.04 | $1.04 | 86,300 |
| 2022-03-22 | $1.08 | $1.08 | 180,100 |
| 2022-03-21 | $1.13 | $1.13 | 121,400 |
| 2022-03-18 | $1.15 | $1.15 | 133,100 |
| 2022-03-17 | $1.09 | $1.09 | 134,400 |
| 2022-03-16 | $1.21 | $1.21 | 239,900 |
| 2022-03-15 | $1.14 | $1.14 | 214,400 |
| 2022-03-14 | $0.97 | $0.97 | 185,700 |
| 2022-03-11 | $1.18 | $1.18 | 57,200 |
| 2022-03-10 | $1.20 | $1.20 | 199,900 |
| 2022-03-09 | $1.49 | $1.49 | 348,700 |
| 2022-03-08 | $1.16 | $1.16 | 83,500 |
| 2022-03-07 | $1.23 | $1.23 | 140,200 |
| 2022-03-04 | $1.11 | $1.11 | 57,100 |
| 2022-03-03 | $1.13 | $1.13 | 102,500 |
| 2022-03-02 | $1.13 | $1.13 | 158,500 |
| 2022-03-01 | $1.13 | $1.13 | 53,700 |
| 2022-02-28 | $1.19 | $1.19 | 124,400 |
| 2022-02-25 | $1.24 | $1.24 | 113,500 |
| 2022-02-24 | $1.15 | $1.15 | 107,600 |
| 2022-02-23 | $1.20 | $1.20 | 107,200 |
| 2022-02-22 | $1.22 | $1.22 | 131,300 |
| 2022-02-18 | $1.23 | $1.23 | 164,300 |
| 2022-02-17 | $1.20 | $1.20 | 112,100 |
| 2022-02-16 | $1.34 | $1.34 | 223,800 |
| 2022-02-15 | $1.19 | $1.19 | 325,700 |
| 2022-02-14 | $1.03 | $1.03 | 130,600 |
| 2022-02-11 | $1.06 | $1.06 | 110,900 |
| 2022-02-10 | $1.00 | $1.00 | 229,100 |
| 2022-02-09 | $1.04 | $1.04 | 209,000 |
| 2022-02-08 | $1.00 | $1.00 | 168,400 |
| 2022-02-07 | $0.95 | $0.95 | 151,300 |
| 2022-02-04 | $0.91 | $0.91 | 173,700 |
| 2022-02-03 | $0.91 | $0.91 | 158,600 |
| 2022-02-02 | $0.92 | $0.92 | 87,600 |
| 2022-02-01 | $0.91 | $0.91 | 97,000 |
| 2022-01-31 | $0.93 | $0.93 | 114,900 |
| 2022-01-28 | $0.86 | $0.86 | 69,900 |
| 2022-01-27 | $0.88 | $0.88 | 120,700 |
| 2022-01-26 | $0.88 | $0.88 | 105,100 |
| 2022-01-25 | $0.91 | $0.91 | 158,700 |
| 2022-01-24 | $1.02 | $1.02 | 154,200 |
| 2022-01-21 | $1.13 | $1.13 | 93,700 |
| 2022-01-20 | $1.13 | $1.13 | 106,600 |
| 2022-01-19 | $1.18 | $1.18 | 107,500 |
| 2022-01-18 | $1.26 | $1.26 | 214,100 |
| 2022-01-14 | $1.23 | $1.23 | 243,000 |
| 2022-01-13 | $1.20 | $1.20 | 149,500 |
| 2022-01-12 | $1.31 | $1.31 | 211,700 |
| 2022-01-11 | $1.31 | $1.31 | 226,900 |
| 2022-01-10 | $1.27 | $1.27 | 205,200 |
| 2022-01-07 | $1.19 | $1.19 | 201,000 |
| 2022-01-06 | $1.10 | $1.10 | 107,700 |
| 2022-01-05 | $1.07 | $1.07 | 219,900 |
| 2022-01-04 | $1.13 | $1.13 | 208,500 |
| 2022-01-03 | $1.05 | $1.05 | 219,800 |