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
- 2013-06-04 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 | $2.37 | $2.37 | 231,700 |
| 2022-12-29 | $2.45 | $2.45 | 303,600 |
| 2022-12-28 | $1.91 | $1.91 | 229,400 |
| 2022-12-27 | $2.01 | $2.01 | 738,400 |
| 2022-12-23 | $2.53 | $2.53 | 1,452,300 |
| 2022-12-22 | $2.76 | $2.76 | 5,970,700 |
| 2022-12-21 | $1.66 | $1.66 | 1,543,200 |
| 2022-12-20 | $1.17 | $1.17 | 1,256,100 |
| 2022-12-19 | $1.40 | $1.40 | 2,576,000 |
| 2022-12-16 | $0.90 | $0.90 | 37,800 |
| 2022-12-15 | $0.91 | $0.91 | 128,500 |
| 2022-12-14 | $0.77 | $0.77 | 246,500 |
| 2022-12-13 | $0.93 | $0.93 | 88,700 |
| 2022-12-12 | $1.00 | $1.00 | 483,500 |
| 2022-12-09 | $0.87 | $0.87 | 111,700 |
| 2022-12-08 | $0.87 | $0.87 | 49,100 |
| 2022-12-07 | $0.92 | $0.92 | 36,700 |
| 2022-12-06 | $0.95 | $0.95 | 33,600 |
| 2022-12-05 | $1.00 | $1.00 | 68,600 |
| 2022-12-02 | $0.98 | $0.98 | 78,400 |
| 2022-12-01 | $0.93 | $0.93 | 1,004,400 |
| 2022-11-30 | $0.88 | $0.88 | 143,100 |
| 2022-11-29 | $0.78 | $0.78 | 203,600 |
| 2022-11-28 | $0.70 | $0.70 | 22,700 |
| 2022-11-25 | $0.64 | $0.64 | 4,600 |
| 2022-11-23 | $0.69 | $0.69 | 33,600 |
| 2022-11-22 | $0.70 | $0.70 | 34,700 |
| 2022-11-21 | $0.72 | $0.72 | 40,000 |
| 2022-11-18 | $0.62 | $0.62 | 91,100 |
| 2022-11-17 | $0.59 | $0.59 | 53,200 |
| 2022-11-16 | $0.65 | $0.65 | 79,100 |
| 2022-11-15 | $0.75 | $0.75 | 14,600 |
| 2022-11-14 | $0.78 | $0.78 | 36,900 |
| 2022-11-11 | $0.77 | $0.77 | 17,600 |
| 2022-11-10 | $0.81 | $0.81 | 17,100 |
| 2022-11-09 | $0.79 | $0.79 | 30,600 |
| 2022-11-08 | $0.80 | $0.80 | 29,100 |
| 2022-11-07 | $0.78 | $0.78 | 40,100 |
| 2022-11-04 | $0.82 | $0.82 | 78,400 |
| 2022-11-03 | $0.79 | $0.79 | 9,000 |
| 2022-11-02 | $0.77 | $0.77 | 135,500 |
| 2022-11-01 | $0.85 | $0.85 | 96,000 |
| 2022-10-31 | $0.75 | $0.75 | 31,300 |
| 2022-10-28 | $0.74 | $0.74 | 53,500 |
| 2022-10-27 | $0.82 | $0.82 | 63,600 |
| 2022-10-26 | $0.76 | $0.76 | 82,600 |
| 2022-10-25 | $0.74 | $0.74 | 153,300 |
| 2022-10-24 | $0.64 | $0.64 | 559,600 |
| 2022-10-21 | $0.89 | $0.89 | 366,600 |
| 2022-10-20 | $0.73 | $0.73 | 600,200 |
| 2022-10-19 | $0.61 | $0.61 | 25,400 |
| 2022-10-18 | $0.55 | $0.55 | 37,900 |
| 2022-10-17 | $0.48 | $0.48 | 32,700 |
| 2022-10-14 | $0.44 | $0.44 | 45,800 |
| 2022-10-13 | $0.49 | $0.49 | 24,400 |
| 2022-10-12 | $0.48 | $0.48 | 29,600 |
| 2022-10-11 | $0.42 | $0.42 | 84,000 |
| 2022-10-10 | $0.52 | $0.52 | 16,000 |
| 2022-10-07 | $0.50 | $0.50 | 91,600 |
| 2022-10-06 | $0.61 | $0.61 | 125,900 |
| 2022-10-05 | $0.65 | $0.65 | 30,700 |
| 2022-10-04 | $0.69 | $0.69 | 58,800 |
| 2022-10-03 | $0.73 | $0.73 | 128,000 |
| 2022-09-30 | $0.69 | $0.69 | 67,100 |
| 2022-09-29 | $0.68 | $0.68 | 24,600 |
| 2022-09-28 | $0.66 | $0.66 | 43,400 |
| 2022-09-27 | $0.65 | $0.65 | 13,700 |
| 2022-09-26 | $0.65 | $0.65 | 41,600 |
| 2022-09-23 | $0.63 | $0.63 | 25,600 |
| 2022-09-22 | $0.65 | $0.65 | 18,900 |
| 2022-09-21 | $0.65 | $0.65 | 58,700 |
| 2022-09-20 | $0.66 | $0.66 | 10,400 |
| 2022-09-19 | $0.70 | $0.70 | 21,900 |
| 2022-09-16 | $0.73 | $0.73 | 31,000 |
| 2022-09-15 | $0.69 | $0.69 | 15,900 |
| 2022-09-14 | $0.69 | $0.69 | 103,700 |
| 2022-09-13 | $0.66 | $0.66 | 118,200 |
| 2022-09-12 | $0.62 | $0.62 | 30,900 |
| 2022-09-09 | $0.62 | $0.62 | 21,800 |
| 2022-09-08 | $0.63 | $0.63 | 81,300 |
| 2022-09-07 | $0.61 | $0.61 | 21,900 |
| 2022-09-06 | $0.67 | $0.67 | 24,800 |
| 2022-09-02 | $0.64 | $0.64 | 5,800 |
| 2022-09-01 | $0.61 | $0.61 | 32,700 |
| 2022-08-31 | $0.67 | $0.67 | 61,400 |
| 2022-08-30 | $0.67 | $0.67 | 52,000 |
| 2022-08-29 | $0.62 | $0.62 | 22,800 |
| 2022-08-26 | $0.61 | $0.61 | 48,000 |
| 2022-08-25 | $0.65 | $0.65 | 81,200 |
| 2022-08-24 | $0.65 | $0.65 | 64,400 |
| 2022-08-23 | $0.66 | $0.66 | 59,400 |
| 2022-08-22 | $0.66 | $0.66 | 54,100 |
| 2022-08-19 | $0.66 | $0.66 | 186,100 |
| 2022-08-18 | $0.72 | $0.72 | 78,800 |
| 2022-08-17 | $0.77 | $0.77 | 112,900 |
| 2022-08-16 | $0.88 | $0.88 | 230,000 |
| 2022-08-15 | $0.78 | $0.78 | 318,900 |
| 2022-08-12 | $0.84 | $0.84 | 4,734,500 |
| 2022-08-11 | $0.70 | $0.70 | 71,300 |
| 2022-08-10 | $0.74 | $0.74 | 44,300 |
| 2022-08-09 | $0.73 | $0.73 | 8,900 |
| 2022-08-08 | $0.75 | $0.75 | 42,500 |
| 2022-08-05 | $0.74 | $0.74 | 22,400 |
| 2022-08-04 | $0.69 | $0.69 | 28,900 |
| 2022-08-03 | $0.74 | $0.74 | 99,300 |
| 2022-08-02 | $0.75 | $0.75 | 49,700 |
| 2022-08-01 | $0.74 | $0.74 | 129,100 |
| 2022-07-29 | $0.65 | $0.65 | 15,700 |
| 2022-07-28 | $0.64 | $0.64 | 34,100 |
| 2022-07-27 | $0.66 | $0.66 | 42,000 |
| 2022-07-26 | $0.70 | $0.70 | 26,600 |
| 2022-07-25 | $0.67 | $0.67 | 60,200 |
| 2022-07-22 | $0.70 | $0.70 | 39,600 |
| 2022-07-21 | $0.72 | $0.72 | 35,600 |
| 2022-07-20 | $0.69 | $0.69 | 98,700 |
| 2022-07-19 | $0.63 | $0.63 | 63,000 |
| 2022-07-18 | $0.67 | $0.67 | 31,300 |
| 2022-07-15 | $0.70 | $0.70 | 61,600 |
| 2022-07-14 | $0.66 | $0.66 | 20,300 |
| 2022-07-13 | $0.66 | $0.66 | 50,000 |
| 2022-07-12 | $0.67 | $0.67 | 188,900 |
| 2022-07-11 | $0.59 | $0.59 | 67,900 |
| 2022-07-08 | $0.61 | $0.61 | 158,200 |
| 2022-07-07 | $0.59 | $0.59 | 116,200 |
| 2022-07-06 | $0.60 | $0.60 | 52,900 |
| 2022-07-05 | $0.60 | $0.60 | 36,600 |
| 2022-07-01 | $0.56 | $0.56 | 60,500 |
| 2022-06-30 | $0.59 | $0.59 | 32,600 |
| 2022-06-29 | $0.59 | $0.59 | 86,900 |
| 2022-06-28 | $0.64 | $0.64 | 86,400 |
| 2022-06-27 | $0.75 | $0.75 | 261,000 |
| 2022-06-24 | $0.62 | $0.62 | 730,300 |
| 2022-06-23 | $0.54 | $0.54 | 215,900 |
| 2022-06-22 | $0.52 | $0.52 | 107,200 |
| 2022-06-21 | $0.56 | $0.56 | 50,300 |
| 2022-06-17 | $0.58 | $0.58 | 113,600 |
| 2022-06-16 | $0.60 | $0.60 | 304,200 |
| 2022-06-15 | $0.56 | $0.56 | 595,400 |
| 2022-06-14 | $0.85 | $0.85 | 28,000 |
| 2022-06-13 | $0.80 | $0.80 | 59,200 |
| 2022-06-10 | $0.92 | $0.92 | 225,500 |
| 2022-06-09 | $0.91 | $0.91 | 81,800 |
| 2022-06-08 | $0.83 | $0.83 | 54,000 |
| 2022-06-07 | $0.80 | $0.80 | 57,200 |
| 2022-06-06 | $0.84 | $0.84 | 64,500 |
| 2022-06-03 | $0.93 | $0.93 | 67,800 |
| 2022-06-02 | $0.94 | $0.94 | 122,700 |
| 2022-06-01 | $0.99 | $0.99 | 181,600 |
| 2022-05-31 | $1.02 | $1.02 | 302,900 |
| 2022-05-27 | $0.96 | $0.96 | 186,800 |
| 2022-05-26 | $1.00 | $1.00 | 178,100 |
| 2022-05-25 | $1.16 | $1.16 | 719,000 |
| 2022-05-24 | $0.90 | $0.90 | 673,300 |
| 2022-05-23 | $0.75 | $0.75 | 21,000 |
| 2022-05-20 | $0.77 | $0.77 | 44,300 |
| 2022-05-19 | $0.77 | $0.77 | 84,800 |
| 2022-05-18 | $0.64 | $0.64 | 65,000 |
| 2022-05-17 | $0.69 | $0.69 | 115,600 |
| 2022-05-16 | $0.77 | $0.77 | 91,500 |
| 2022-05-13 | $0.82 | $0.82 | 119,100 |
| 2022-05-12 | $0.81 | $0.81 | 384,100 |
| 2022-05-11 | $1.24 | $1.24 | 82,200 |
| 2022-05-10 | $1.37 | $1.37 | 81,800 |
| 2022-05-09 | $1.50 | $1.50 | 38,200 |
| 2022-05-06 | $1.72 | $1.72 | 4,600 |
| 2022-05-05 | $1.73 | $1.73 | 29,400 |
| 2022-05-04 | $1.79 | $1.79 | 41,000 |
| 2022-05-03 | $1.77 | $1.77 | 28,000 |
| 2022-05-02 | $1.80 | $1.80 | 116,900 |
| 2022-04-29 | $1.69 | $1.69 | 68,800 |
| 2022-04-28 | $1.65 | $1.65 | 190,400 |
| 2022-04-27 | $1.68 | $1.68 | 340,600 |
| 2022-04-26 | $1.45 | $1.45 | 216,300 |
| 2022-04-25 | $1.64 | $1.64 | 151,700 |
| 2022-04-22 | $1.85 | $1.85 | 44,300 |
| 2022-04-21 | $1.87 | $1.87 | 47,100 |
| 2022-04-20 | $1.91 | $1.91 | 40,200 |
| 2022-04-19 | $1.92 | $1.92 | 161,400 |
| 2022-04-18 | $1.81 | $1.81 | 506,400 |
| 2022-04-14 | $2.25 | $2.25 | 602,300 |
| 2022-04-13 | $1.66 | $1.66 | 34,800 |
| 2022-04-12 | $1.56 | $1.56 | 101,800 |
| 2022-04-11 | $1.67 | $1.67 | 214,800 |
| 2022-04-08 | $1.45 | $1.45 | 227,600 |
| 2022-04-07 | $1.70 | $1.70 | 1,187,700 |
| 2022-04-06 | $1.49 | $1.49 | 43,100 |
| 2022-04-05 | $1.45 | $1.45 | 48,700 |
| 2022-04-04 | $1.41 | $1.41 | 26,000 |
| 2022-04-01 | $1.41 | $1.41 | 42,400 |
| 2022-03-31 | $1.35 | $1.35 | 57,000 |
| 2022-03-30 | $1.41 | $1.41 | 189,400 |
| 2022-03-29 | $1.30 | $1.30 | 119,700 |
| 2022-03-28 | $1.30 | $1.30 | 166,000 |
| 2022-03-25 | $1.22 | $1.22 | 45,300 |
| 2022-03-24 | $1.19 | $1.19 | 118,600 |
| 2022-03-23 | $1.33 | $1.33 | 90,300 |
| 2022-03-22 | $1.20 | $1.20 | 63,300 |
| 2022-03-21 | $1.18 | $1.18 | 38,600 |
| 2022-03-18 | $1.23 | $1.23 | 312,100 |
| 2022-03-17 | $1.05 | $1.05 | 124,900 |
| 2022-03-16 | $1.25 | $1.25 | 46,400 |
| 2022-03-15 | $1.26 | $1.26 | 90,100 |
| 2022-03-14 | $1.32 | $1.32 | 76,800 |
| 2022-03-11 | $1.53 | $1.53 | 100,600 |
| 2022-03-10 | $1.58 | $1.58 | 236,300 |
| 2022-03-09 | $1.74 | $1.74 | 152,100 |
| 2022-03-08 | $1.47 | $1.47 | 77,100 |
| 2022-03-07 | $1.50 | $1.50 | 83,900 |
| 2022-03-04 | $1.30 | $1.30 | 108,000 |
| 2022-03-03 | $1.37 | $1.37 | 460,500 |
| 2022-03-02 | $1.07 | $1.07 | 51,000 |
| 2022-03-01 | $1.07 | $1.07 | 45,900 |
| 2022-02-28 | $0.99 | $0.99 | 159,100 |
| 2022-02-25 | $0.87 | $0.87 | 52,400 |
| 2022-02-24 | $0.91 | $0.91 | 114,200 |
| 2022-02-23 | $1.00 | $1.00 | 143,400 |
| 2022-02-22 | $1.24 | $1.24 | 106,700 |
| 2022-02-18 | $1.35 | $1.35 | 136,500 |
| 2022-02-17 | $1.45 | $1.45 | 64,200 |
| 2022-02-16 | $1.56 | $1.56 | 128,300 |
| 2022-02-15 | $1.67 | $1.67 | 54,700 |
| 2022-02-14 | $1.71 | $1.71 | 90,000 |
| 2022-02-11 | $1.72 | $1.72 | 78,900 |
| 2022-02-10 | $1.86 | $1.86 | 125,600 |
| 2022-02-09 | $2.04 | $2.04 | 43,800 |
| 2022-02-08 | $2.05 | $2.05 | 35,800 |
| 2022-02-07 | $2.01 | $2.01 | 114,900 |
| 2022-02-04 | $1.91 | $1.91 | 20,500 |
| 2022-02-03 | $1.88 | $1.88 | 25,400 |
| 2022-02-02 | $1.90 | $1.90 | 18,500 |
| 2022-02-01 | $1.99 | $1.99 | 106,900 |
| 2022-01-31 | $1.77 | $1.77 | 28,000 |
| 2022-01-28 | $1.76 | $1.76 | 77,700 |
| 2022-01-27 | $1.61 | $1.61 | 64,900 |
| 2022-01-26 | $1.71 | $1.71 | 12,600 |
| 2022-01-25 | $1.69 | $1.69 | 140,000 |
| 2022-01-24 | $1.80 | $1.80 | 108,600 |
| 2022-01-21 | $1.93 | $1.93 | 78,700 |
| 2022-01-20 | $2.00 | $2.00 | 80,000 |
| 2022-01-19 | $2.19 | $2.19 | 90,700 |
| 2022-01-18 | $2.31 | $2.31 | 101,300 |
| 2022-01-14 | $2.22 | $2.22 | 136,400 |
| 2022-01-13 | $2.08 | $2.08 | 65,200 |
| 2022-01-12 | $2.24 | $2.24 | 121,700 |
| 2022-01-11 | $2.15 | $2.15 | 136,400 |
| 2022-01-10 | $1.89 | $1.89 | 564,500 |
| 2022-01-07 | $2.20 | $2.20 | 330,500 |
| 2022-01-06 | $2.49 | $2.49 | 1,209,300 |
| 2022-01-05 | $2.30 | $2.30 | 1,495,800 |
| 2022-01-04 | $1.44 | $1.44 | 7,100 |
| 2022-01-03 | $1.50 | $1.50 | 1,600 |