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
- 2011-05-18 to 2026-08-28
- 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 | $0.57 | $0.57 | 217,318 |
| 2022-12-29 | $0.57 | $0.57 | 198,859 |
| 2022-12-28 | $0.59 | $0.59 | 263,250 |
| 2022-12-27 | $0.62 | $0.62 | 300,518 |
| 2022-12-23 | $0.67 | $0.67 | 187,580 |
| 2022-12-22 | $0.64 | $0.64 | 160,390 |
| 2022-12-21 | $0.65 | $0.65 | 229,356 |
| 2022-12-20 | $0.67 | $0.67 | 103,310 |
| 2022-12-19 | $0.68 | $0.68 | 208,105 |
| 2022-12-16 | $0.70 | $0.70 | 133,891 |
| 2022-12-15 | $0.68 | $0.68 | 178,662 |
| 2022-12-14 | $0.69 | $0.69 | 304,203 |
| 2022-12-13 | $0.75 | $0.75 | 99,143 |
| 2022-12-12 | $0.76 | $0.76 | 111,631 |
| 2022-12-09 | $0.77 | $0.77 | 218,437 |
| 2022-12-08 | $0.80 | $0.80 | 170,091 |
| 2022-12-07 | $0.81 | $0.81 | 206,127 |
| 2022-12-06 | $0.86 | $0.86 | 215,980 |
| 2022-12-05 | $0.88 | $0.88 | 441,679 |
| 2022-12-02 | $0.88 | $0.88 | 134,790 |
| 2022-12-01 | $0.92 | $0.92 | 166,216 |
| 2022-11-30 | $0.95 | $0.95 | 269,495 |
| 2022-11-29 | $1.00 | $1.00 | 138,691 |
| 2022-11-28 | $1.00 | $1.00 | 228,490 |
| 2022-11-25 | $0.98 | $0.98 | 303,441 |
| 2022-11-23 | $1.05 | $1.05 | 278,507 |
| 2022-11-22 | $1.20 | $1.20 | 705,243 |
| 2022-11-21 | $1.35 | $1.35 | 1,444,322 |
| 2022-11-18 | $1.10 | $1.10 | 781,169 |
| 2022-11-17 | $0.74 | $0.74 | 112,627 |
| 2022-11-16 | $0.69 | $0.69 | 99,973 |
| 2022-11-15 | $0.68 | $0.68 | 118,931 |
| 2022-11-14 | $0.65 | $0.65 | 161,315 |
| 2022-11-11 | $0.66 | $0.66 | 125,461 |
| 2022-11-10 | $0.70 | $0.70 | 130,751 |
| 2022-11-09 | $0.65 | $0.65 | 128,764 |
| 2022-11-08 | $0.68 | $0.68 | 200,333 |
| 2022-11-07 | $0.63 | $0.63 | 72,113 |
| 2022-11-04 | $0.64 | $0.64 | 80,662 |
| 2022-11-03 | $0.63 | $0.63 | 99,707 |
| 2022-11-02 | $0.63 | $0.63 | 110,311 |
| 2022-11-01 | $0.65 | $0.65 | 110,409 |
| 2022-10-31 | $0.63 | $0.63 | 153,438 |
| 2022-10-28 | $0.63 | $0.63 | 53,969 |
| 2022-10-27 | $0.63 | $0.63 | 66,247 |
| 2022-10-26 | $0.63 | $0.63 | 189,048 |
| 2022-10-25 | $0.63 | $0.63 | 155,409 |
| 2022-10-24 | $0.65 | $0.65 | 215,686 |
| 2022-10-21 | $0.70 | $0.70 | 66,464 |
| 2022-10-20 | $0.71 | $0.71 | 110,186 |
| 2022-10-19 | $0.71 | $0.71 | 80,143 |
| 2022-10-18 | $0.70 | $0.70 | 220,023 |
| 2022-10-17 | $0.72 | $0.72 | 167,955 |
| 2022-10-14 | $0.71 | $0.71 | 139,208 |
| 2022-10-13 | $0.75 | $0.75 | 179,600 |
| 2022-10-12 | $0.79 | $0.79 | 62,358 |
| 2022-10-11 | $0.80 | $0.80 | 177,520 |
| 2022-10-10 | $0.86 | $0.86 | 102,768 |
| 2022-10-07 | $0.87 | $0.87 | 51,692 |
| 2022-10-06 | $0.90 | $0.90 | 53,129 |
| 2022-10-05 | $0.90 | $0.90 | 72,583 |
| 2022-10-04 | $0.90 | $0.90 | 90,828 |
| 2022-10-03 | $0.90 | $0.90 | 82,281 |
| 2022-09-30 | $0.90 | $0.90 | 75,028 |
| 2022-09-29 | $0.86 | $0.86 | 123,095 |
| 2022-09-28 | $0.88 | $0.88 | 92,493 |
| 2022-09-27 | $0.89 | $0.89 | 99,121 |
| 2022-09-26 | $0.87 | $0.87 | 103,541 |
| 2022-09-23 | $0.90 | $0.90 | 147,991 |
| 2022-09-22 | $0.92 | $0.92 | 256,257 |
| 2022-09-21 | $1.00 | $1.00 | 123,692 |
| 2022-09-20 | $1.02 | $1.02 | 50,831 |
| 2022-09-19 | $1.01 | $1.01 | 60,525 |
| 2022-09-16 | $1.03 | $1.03 | 52,665 |
| 2022-09-15 | $1.04 | $1.04 | 97,983 |
| 2022-09-14 | $1.04 | $1.04 | 75,887 |
| 2022-09-13 | $1.03 | $1.03 | 158,813 |
| 2022-09-12 | $1.04 | $1.04 | 459,330 |
| 2022-09-09 | $1.07 | $1.07 | 113,886 |
| 2022-09-08 | $1.04 | $1.04 | 115,999 |
| 2022-09-07 | $1.03 | $1.03 | 79,523 |
| 2022-09-06 | $1.01 | $1.01 | 125,010 |
| 2022-09-02 | $1.03 | $1.03 | 159,688 |
| 2022-09-01 | $1.02 | $1.02 | 291,732 |
| 2022-08-31 | $1.09 | $1.09 | 147,959 |
| 2022-08-30 | $1.11 | $1.11 | 116,536 |
| 2022-08-29 | $1.10 | $1.10 | 142,628 |
| 2022-08-26 | $1.14 | $1.14 | 84,553 |
| 2022-08-25 | $1.13 | $1.13 | 178,154 |
| 2022-08-24 | $1.12 | $1.12 | 135,212 |
| 2022-08-23 | $1.15 | $1.15 | 149,033 |
| 2022-08-22 | $1.12 | $1.12 | 157,303 |
| 2022-08-19 | $1.16 | $1.16 | 175,619 |
| 2022-08-18 | $1.18 | $1.18 | 241,242 |
| 2022-08-17 | $1.13 | $1.13 | 96,281 |
| 2022-08-16 | $1.19 | $1.19 | 259,163 |
| 2022-08-15 | $1.22 | $1.22 | 101,072 |
| 2022-08-12 | $1.22 | $1.22 | 132,211 |
| 2022-08-11 | $1.23 | $1.23 | 155,856 |
| 2022-08-10 | $1.23 | $1.23 | 128,621 |
| 2022-08-09 | $1.22 | $1.22 | 124,085 |
| 2022-08-08 | $1.21 | $1.21 | 183,882 |
| 2022-08-05 | $1.20 | $1.20 | 238,861 |
| 2022-08-04 | $1.17 | $1.17 | 151,314 |
| 2022-08-03 | $1.22 | $1.22 | 190,547 |
| 2022-08-02 | $1.17 | $1.17 | 180,709 |
| 2022-08-01 | $1.11 | $1.11 | 442,748 |
| 2022-07-29 | $1.20 | $1.20 | 122,415 |
| 2022-07-28 | $1.19 | $1.19 | 307,746 |
| 2022-07-27 | $1.22 | $1.22 | 301,903 |
| 2022-07-26 | $1.25 | $1.25 | 132,119 |
| 2022-07-25 | $1.28 | $1.28 | 108,727 |
| 2022-07-22 | $1.30 | $1.30 | 89,348 |
| 2022-07-21 | $1.31 | $1.31 | 120,320 |
| 2022-07-20 | $1.34 | $1.34 | 180,247 |
| 2022-07-19 | $1.31 | $1.31 | 222,860 |
| 2022-07-18 | $1.28 | $1.28 | 235,001 |
| 2022-07-15 | $1.29 | $1.29 | 153,819 |
| 2022-07-14 | $1.29 | $1.29 | 97,973 |
| 2022-07-13 | $1.30 | $1.30 | 103,695 |
| 2022-07-12 | $1.32 | $1.32 | 123,617 |
| 2022-07-11 | $1.30 | $1.30 | 219,582 |
| 2022-07-08 | $1.40 | $1.40 | 119,469 |
| 2022-07-07 | $1.38 | $1.38 | 108,846 |
| 2022-07-06 | $1.30 | $1.30 | 156,136 |
| 2022-07-05 | $1.24 | $1.24 | 102,905 |
| 2022-07-01 | $1.26 | $1.26 | 128,743 |
| 2022-06-30 | $1.27 | $1.27 | 239,650 |
| 2022-06-29 | $1.33 | $1.33 | 197,544 |
| 2022-06-28 | $1.37 | $1.37 | 206,091 |
| 2022-06-27 | $1.41 | $1.41 | 234,689 |
| 2022-06-24 | $1.42 | $1.42 | 205,597 |
| 2022-06-23 | $1.38 | $1.38 | 95,655 |
| 2022-06-22 | $1.38 | $1.38 | 145,443 |
| 2022-06-21 | $1.35 | $1.35 | 173,354 |
| 2022-06-17 | $1.35 | $1.35 | 292,532 |
| 2022-06-16 | $1.39 | $1.39 | 159,395 |
| 2022-06-15 | $1.36 | $1.36 | 118,735 |
| 2022-06-14 | $1.38 | $1.38 | 207,196 |
| 2022-06-13 | $1.43 | $1.43 | 202,344 |
| 2022-06-10 | $1.55 | $1.55 | 457,083 |
| 2022-06-09 | $1.45 | $1.45 | 290,110 |
| 2022-06-08 | $1.40 | $1.40 | 147,936 |
| 2022-06-07 | $1.50 | $1.50 | 218,695 |
| 2022-06-06 | $1.52 | $1.52 | 130,458 |
| 2022-06-03 | $1.57 | $1.57 | 223,765 |
| 2022-06-02 | $1.57 | $1.57 | 158,463 |
| 2022-06-01 | $1.54 | $1.54 | 96,589 |
| 2022-05-31 | $1.53 | $1.53 | 150,811 |
| 2022-05-27 | $1.58 | $1.58 | 231,498 |
| 2022-05-26 | $1.54 | $1.54 | 200,956 |
| 2022-05-25 | $1.44 | $1.44 | 178,010 |
| 2022-05-24 | $1.49 | $1.49 | 223,386 |
| 2022-05-23 | $1.61 | $1.61 | 180,138 |
| 2022-05-20 | $1.64 | $1.64 | 240,325 |
| 2022-05-19 | $1.62 | $1.62 | 276,573 |
| 2022-05-18 | $1.55 | $1.55 | 394,825 |
| 2022-05-17 | $1.50 | $1.50 | 418,971 |
| 2022-05-16 | $1.39 | $1.39 | 232,518 |
| 2022-05-13 | $1.30 | $1.30 | 409,302 |
| 2022-05-12 | $1.03 | $1.03 | 284,624 |
| 2022-05-11 | $1.10 | $1.10 | 246,834 |
| 2022-05-10 | $1.17 | $1.17 | 125,843 |
| 2022-05-09 | $1.22 | $1.22 | 301,742 |
| 2022-05-06 | $1.33 | $1.33 | 140,126 |
| 2022-05-05 | $1.36 | $1.36 | 173,058 |
| 2022-05-04 | $1.33 | $1.33 | 155,504 |
| 2022-05-03 | $1.35 | $1.35 | 152,259 |
| 2022-05-02 | $1.39 | $1.39 | 153,606 |
| 2022-04-29 | $1.38 | $1.38 | 409,986 |
| 2022-04-28 | $1.21 | $1.21 | 133,385 |
| 2022-04-27 | $1.29 | $1.29 | 190,281 |
| 2022-04-26 | $1.24 | $1.24 | 263,872 |
| 2022-04-25 | $1.32 | $1.32 | 207,847 |
| 2022-04-22 | $1.40 | $1.40 | 131,110 |
| 2022-04-21 | $1.44 | $1.44 | 92,742 |
| 2022-04-20 | $1.45 | $1.45 | 121,156 |
| 2022-04-19 | $1.42 | $1.42 | 140,794 |
| 2022-04-18 | $1.42 | $1.42 | 188,183 |
| 2022-04-14 | $1.48 | $1.48 | 140,653 |
| 2022-04-13 | $1.50 | $1.50 | 200,540 |
| 2022-04-12 | $1.51 | $1.51 | 106,741 |
| 2022-04-11 | $1.52 | $1.52 | 139,276 |
| 2022-04-08 | $1.52 | $1.52 | 180,756 |
| 2022-04-07 | $1.50 | $1.50 | 285,543 |
| 2022-04-06 | $1.58 | $1.58 | 138,523 |
| 2022-04-05 | $1.59 | $1.59 | 208,316 |
| 2022-04-04 | $1.61 | $1.61 | 218,857 |
| 2022-04-01 | $1.62 | $1.62 | 175,511 |
| 2022-03-31 | $1.63 | $1.63 | 125,567 |
| 2022-03-30 | $1.64 | $1.64 | 140,015 |
| 2022-03-29 | $1.66 | $1.66 | 206,523 |
| 2022-03-28 | $1.62 | $1.62 | 190,041 |
| 2022-03-25 | $1.68 | $1.68 | 149,330 |
| 2022-03-24 | $1.68 | $1.68 | 132,701 |
| 2022-03-23 | $1.62 | $1.62 | 182,731 |
| 2022-03-22 | $1.62 | $1.62 | 161,766 |
| 2022-03-21 | $1.63 | $1.63 | 231,956 |
| 2022-03-18 | $1.66 | $1.66 | 281,941 |
| 2022-03-17 | $1.56 | $1.56 | 146,903 |
| 2022-03-16 | $1.57 | $1.57 | 192,759 |
| 2022-03-15 | $1.54 | $1.54 | 165,064 |
| 2022-03-14 | $1.57 | $1.57 | 326,334 |
| 2022-03-11 | $1.66 | $1.66 | 150,106 |
| 2022-03-10 | $1.63 | $1.63 | 165,858 |
| 2022-03-09 | $1.66 | $1.66 | 197,170 |
| 2022-03-08 | $1.65 | $1.65 | 166,121 |
| 2022-03-07 | $1.65 | $1.65 | 205,246 |
| 2022-03-04 | $1.67 | $1.67 | 128,709 |
| 2022-03-03 | $1.72 | $1.72 | 141,143 |
| 2022-03-02 | $1.71 | $1.71 | 226,593 |
| 2022-03-01 | $1.68 | $1.68 | 590,707 |
| 2022-02-28 | $1.90 | $1.90 | 696,515 |
| 2022-02-25 | $1.64 | $1.64 | 152,414 |
| 2022-02-24 | $1.64 | $1.64 | 331,434 |
| 2022-02-23 | $1.71 | $1.71 | 137,492 |
| 2022-02-22 | $1.67 | $1.67 | 227,431 |
| 2022-02-18 | $1.77 | $1.77 | 148,201 |
| 2022-02-17 | $1.75 | $1.75 | 160,540 |
| 2022-02-16 | $1.79 | $1.79 | 135,832 |
| 2022-02-15 | $1.80 | $1.80 | 232,516 |
| 2022-02-14 | $1.82 | $1.82 | 159,872 |
| 2022-02-11 | $1.84 | $1.84 | 293,929 |
| 2022-02-10 | $1.86 | $1.86 | 224,024 |
| 2022-02-09 | $1.86 | $1.86 | 158,735 |
| 2022-02-08 | $1.83 | $1.83 | 205,813 |
| 2022-02-07 | $1.82 | $1.82 | 339,490 |
| 2022-02-04 | $1.97 | $1.97 | 232,540 |
| 2022-02-03 | $1.97 | $1.97 | 334,211 |
| 2022-02-02 | $1.92 | $1.92 | 323,903 |
| 2022-02-01 | $1.93 | $1.93 | 320,545 |
| 2022-01-31 | $2.05 | $2.05 | 916,975 |
| 2022-01-28 | $1.71 | $1.71 | 158,665 |
| 2022-01-27 | $1.69 | $1.69 | 167,214 |
| 2022-01-26 | $1.75 | $1.75 | 188,800 |
| 2022-01-25 | $1.72 | $1.72 | 141,549 |
| 2022-01-24 | $1.63 | $1.63 | 615,244 |
| 2022-01-21 | $1.83 | $1.83 | 218,460 |
| 2022-01-20 | $1.93 | $1.93 | 299,328 |
| 2022-01-19 | $1.97 | $1.97 | 263,503 |
| 2022-01-18 | $1.94 | $1.94 | 320,366 |
| 2022-01-14 | $2.11 | $2.11 | 242,122 |
| 2022-01-13 | $2.20 | $2.20 | 506,571 |
| 2022-01-12 | $2.14 | $2.14 | 211,156 |
| 2022-01-11 | $2.08 | $2.08 | 401,407 |
| 2022-01-10 | $2.08 | $2.08 | 546,727 |
| 2022-01-07 | $1.90 | $1.90 | 238,743 |
| 2022-01-06 | $1.90 | $1.90 | 422,193 |
| 2022-01-05 | $2.00 | $2.00 | 759,480 |
| 2022-01-04 | $2.28 | $2.28 | 1,071,558 |
| 2022-01-03 | $2.19 | $2.19 | 683,033 |