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
- 2000-11-22 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 | $0.78 | $4.55 | 0 |
| 2022-12-29 | $0.78 | $4.55 | 0 |
| 2022-12-28 | $0.78 | $4.55 | 11,100 |
| 2022-12-27 | $0.80 | $4.67 | 46,500 |
| 2022-12-23 | $0.80 | $4.67 | 0 |
| 2022-12-22 | $0.80 | $4.67 | 16,400 |
| 2022-12-21 | $0.80 | $4.67 | 2,400 |
| 2022-12-20 | $0.76 | $4.32 | 10,200 |
| 2022-12-19 | $0.76 | $4.32 | 1,600 |
| 2022-12-16 | $0.77 | $4.37 | 6,900 |
| 2022-12-15 | $0.77 | $4.37 | 400 |
| 2022-12-14 | $0.77 | $4.37 | 2,300 |
| 2022-12-13 | $0.75 | $4.26 | 0 |
| 2022-12-12 | $0.75 | $4.26 | 2,000 |
| 2022-12-09 | $0.74 | $4.20 | 500 |
| 2022-12-08 | $0.74 | $4.20 | 600 |
| 2022-12-07 | $0.74 | $4.20 | 5,400 |
| 2022-12-06 | $0.75 | $4.26 | 0 |
| 2022-12-05 | $0.75 | $4.26 | 700 |
| 2022-12-02 | $0.78 | $4.43 | 0 |
| 2022-12-01 | $0.78 | $4.43 | 300 |
| 2022-11-30 | $0.74 | $4.20 | 10,500 |
| 2022-11-29 | $0.77 | $4.37 | 5,600 |
| 2022-11-28 | $0.71 | $4.03 | 1,200 |
| 2022-11-25 | $0.76 | $4.32 | 4,100 |
| 2022-11-23 | $0.76 | $4.32 | 2,500 |
| 2022-11-22 | $0.83 | $4.71 | 0 |
| 2022-11-21 | $0.83 | $4.71 | 1,000 |
| 2022-11-18 | $0.71 | $4.03 | 0 |
| 2022-11-17 | $0.71 | $4.03 | 0 |
| 2022-11-16 | $0.71 | $4.03 | 300 |
| 2022-11-15 | $0.75 | $4.26 | 117,000 |
| 2022-11-14 | $0.76 | $4.32 | 30,400 |
| 2022-11-11 | $0.80 | $4.54 | 1,100 |
| 2022-11-10 | $0.77 | $4.37 | 2,200 |
| 2022-11-09 | $0.78 | $4.43 | 300 |
| 2022-11-08 | $0.76 | $4.32 | 0 |
| 2022-11-07 | $0.76 | $4.32 | 3,200 |
| 2022-11-04 | $0.79 | $4.49 | 0 |
| 2022-11-03 | $0.79 | $4.49 | 0 |
| 2022-11-02 | $0.79 | $4.49 | 5,000 |
| 2022-11-01 | $0.79 | $4.49 | 39,100 |
| 2022-10-31 | $0.78 | $4.43 | 37,100 |
| 2022-10-28 | $0.86 | $4.88 | 2,500 |
| 2022-10-27 | $0.86 | $4.88 | 22,000 |
| 2022-10-26 | $0.80 | $4.54 | 7,600 |
| 2022-10-25 | $0.86 | $4.88 | 200 |
| 2022-10-24 | $0.86 | $4.88 | 5,600 |
| 2022-10-21 | $0.86 | $4.88 | 0 |
| 2022-10-20 | $0.86 | $4.88 | 1,300 |
| 2022-10-19 | $0.80 | $4.54 | 8,000 |
| 2022-10-18 | $0.85 | $4.83 | 800 |
| 2022-10-17 | $0.85 | $4.83 | 200 |
| 2022-10-14 | $0.86 | $4.88 | 100 |
| 2022-10-13 | $0.81 | $4.60 | 400 |
| 2022-10-12 | $0.76 | $4.32 | 100 |
| 2022-10-11 | $0.76 | $4.32 | 0 |
| 2022-10-10 | $0.76 | $4.32 | 0 |
| 2022-10-07 | $0.76 | $4.32 | 0 |
| 2022-10-06 | $0.76 | $4.32 | 500 |
| 2022-10-05 | $0.85 | $4.83 | 1,400 |
| 2022-10-04 | $0.86 | $4.88 | 1,000 |
| 2022-10-03 | $0.69 | $3.92 | 5,100 |
| 2022-09-30 | $0.80 | $4.54 | 0 |
| 2022-09-29 | $0.80 | $4.54 | 4,000 |
| 2022-09-28 | $0.80 | $4.54 | 5,200 |
| 2022-09-27 | $0.78 | $4.43 | 0 |
| 2022-09-26 | $0.78 | $4.37 | 7,900 |
| 2022-09-23 | $0.78 | $4.37 | 11,300 |
| 2022-09-22 | $0.78 | $4.37 | 18,600 |
| 2022-09-21 | $0.81 | $4.54 | 18,600 |
| 2022-09-20 | $0.82 | $4.60 | 0 |
| 2022-09-19 | $0.82 | $4.60 | 0 |
| 2022-09-16 | $0.82 | $4.60 | 0 |
| 2022-09-15 | $0.82 | $4.60 | 600 |
| 2022-09-14 | $0.82 | $4.60 | 5,100 |
| 2022-09-13 | $0.88 | $4.93 | 0 |
| 2022-09-12 | $0.88 | $4.93 | 4,600 |
| 2022-09-09 | $0.88 | $4.93 | 800 |
| 2022-09-08 | $0.89 | $4.99 | 300 |
| 2022-09-07 | $0.87 | $4.88 | 400 |
| 2022-09-06 | $0.84 | $4.71 | 7,500 |
| 2022-09-02 | $0.87 | $4.88 | 0 |
| 2022-09-01 | $0.87 | $4.88 | 21,200 |
| 2022-08-31 | $0.91 | $5.10 | 1,000 |
| 2022-08-30 | $0.87 | $4.88 | 200 |
| 2022-08-29 | $0.90 | $5.05 | 1,700 |
| 2022-08-26 | $0.89 | $4.99 | 12,300 |
| 2022-08-25 | $0.89 | $4.99 | 2,400 |
| 2022-08-24 | $0.94 | $5.27 | 0 |
| 2022-08-23 | $0.94 | $5.27 | 0 |
| 2022-08-22 | $0.94 | $5.27 | 1,900 |
| 2022-08-19 | $0.94 | $5.27 | 1,700 |
| 2022-08-18 | $0.93 | $5.21 | 800 |
| 2022-08-17 | $0.90 | $5.05 | 300 |
| 2022-08-16 | $0.88 | $4.93 | 2,200 |
| 2022-08-15 | $0.90 | $5.05 | 2,000 |
| 2022-08-12 | $0.93 | $5.21 | 0 |
| 2022-08-11 | $0.93 | $5.21 | 2,700 |
| 2022-08-10 | $0.92 | $5.16 | 0 |
| 2022-08-09 | $0.92 | $5.16 | 100 |
| 2022-08-08 | $0.94 | $5.27 | 0 |
| 2022-08-05 | $0.94 | $5.27 | 0 |
| 2022-08-04 | $0.94 | $5.27 | 0 |
| 2022-08-03 | $0.94 | $5.27 | 0 |
| 2022-08-02 | $0.94 | $5.27 | 0 |
| 2022-08-01 | $0.94 | $5.27 | 0 |
| 2022-07-29 | $0.94 | $5.27 | 0 |
| 2022-07-28 | $0.94 | $5.27 | 1,100 |
| 2022-07-27 | $0.89 | $4.99 | 7,800 |
| 2022-07-26 | $0.96 | $5.38 | 0 |
| 2022-07-25 | $0.96 | $5.38 | 400 |
| 2022-07-22 | $0.89 | $4.99 | 4,400 |
| 2022-07-21 | $0.99 | $5.55 | 100 |
| 2022-07-20 | $0.99 | $5.55 | 10,600 |
| 2022-07-19 | $0.88 | $4.93 | 15,100 |
| 2022-07-18 | $0.84 | $4.71 | 15,100 |
| 2022-07-15 | $0.83 | $4.65 | 0 |
| 2022-07-14 | $0.83 | $4.65 | 100 |
| 2022-07-13 | $0.87 | $4.88 | 1,200 |
| 2022-07-12 | $0.83 | $4.65 | 200 |
| 2022-07-11 | $0.87 | $4.88 | 0 |
| 2022-07-08 | $0.87 | $4.88 | 0 |
| 2022-07-07 | $0.87 | $4.88 | 10,000 |
| 2022-07-06 | $0.86 | $4.82 | 6,500 |
| 2022-07-05 | $0.91 | $5.10 | 0 |
| 2022-07-01 | $0.91 | $5.10 | 100 |
| 2022-06-30 | $0.88 | $4.93 | 0 |
| 2022-06-29 | $0.88 | $4.93 | 0 |
| 2022-06-28 | $0.88 | $4.93 | 0 |
| 2022-06-27 | $0.88 | $4.93 | 400 |
| 2022-06-24 | $0.79 | $4.43 | 17,600 |
| 2022-06-23 | $0.88 | $4.93 | 2,500 |
| 2022-06-22 | $0.85 | $4.77 | 24,400 |
| 2022-06-21 | $0.88 | $4.93 | 1,700 |
| 2022-06-17 | $0.91 | $5.05 | 0 |
| 2022-06-16 | $0.91 | $5.05 | 35,900 |
| 2022-06-15 | $0.88 | $4.88 | 1,000 |
| 2022-06-14 | $0.87 | $4.82 | 900 |
| 2022-06-13 | $0.87 | $4.82 | 6,000 |
| 2022-06-10 | $0.89 | $4.94 | 1,100 |
| 2022-06-09 | $0.89 | $4.94 | 0 |
| 2022-06-08 | $0.89 | $4.94 | 2,300 |
| 2022-06-07 | $0.89 | $4.94 | 0 |
| 2022-06-06 | $0.89 | $4.94 | 29,200 |
| 2022-06-03 | $0.87 | $4.82 | 26,200 |
| 2022-06-02 | $0.89 | $4.94 | 20,000 |
| 2022-06-01 | $0.87 | $4.82 | 1,300 |
| 2022-05-31 | $0.87 | $4.82 | 700 |
| 2022-05-27 | $0.92 | $5.10 | 0 |
| 2022-05-26 | $0.92 | $5.10 | 0 |
| 2022-05-25 | $0.92 | $5.10 | 1,100 |
| 2022-05-24 | $0.89 | $4.94 | 15,000 |
| 2022-05-23 | $0.91 | $5.05 | 2,100 |
| 2022-05-20 | $0.91 | $5.05 | 2,700 |
| 2022-05-19 | $0.88 | $4.88 | 300 |
| 2022-05-18 | $0.88 | $4.88 | 0 |
| 2022-05-17 | $0.88 | $4.88 | 0 |
| 2022-05-16 | $0.88 | $4.88 | 0 |
| 2022-05-13 | $0.88 | $4.88 | 0 |
| 2022-05-12 | $0.88 | $4.88 | 13,000 |
| 2022-05-11 | $0.94 | $5.21 | 1,000 |
| 2022-05-10 | $0.94 | $5.21 | 900 |
| 2022-05-09 | $0.89 | $4.94 | 0 |
| 2022-05-06 | $0.89 | $4.94 | 0 |
| 2022-05-05 | $0.89 | $4.94 | 10,700 |
| 2022-05-04 | $0.91 | $5.05 | 100 |
| 2022-05-03 | $0.91 | $5.05 | 3,100 |
| 2022-05-02 | $0.92 | $5.10 | 0 |
| 2022-04-29 | $0.92 | $5.10 | 5,000 |
| 2022-04-28 | $0.94 | $5.21 | 100 |
| 2022-04-27 | $0.94 | $5.21 | 2,700 |
| 2022-04-26 | $0.90 | $4.99 | 23,600 |
| 2022-04-25 | $0.90 | $4.99 | 1,600 |
| 2022-04-22 | $0.90 | $4.99 | 0 |
| 2022-04-21 | $0.90 | $4.99 | 0 |
| 2022-04-20 | $0.90 | $4.99 | 2,500 |
| 2022-04-19 | $0.91 | $5.05 | 0 |
| 2022-04-18 | $0.91 | $5.05 | 32,100 |
| 2022-04-14 | $0.89 | $4.94 | 9,000 |
| 2022-04-13 | $0.89 | $4.94 | 0 |
| 2022-04-12 | $0.89 | $4.94 | 900 |
| 2022-04-11 | $0.90 | $4.99 | 10,200 |
| 2022-04-08 | $0.95 | $5.27 | 10,100 |
| 2022-04-07 | $0.90 | $4.99 | 11,700 |
| 2022-04-06 | $0.90 | $4.99 | 5,400 |
| 2022-04-05 | $0.90 | $4.99 | 17,600 |
| 2022-04-04 | $0.89 | $4.94 | 11,600 |
| 2022-04-01 | $0.88 | $4.88 | 0 |
| 2022-03-31 | $0.88 | $4.88 | 0 |
| 2022-03-30 | $0.88 | $4.88 | 1,000 |
| 2022-03-29 | $0.88 | $4.88 | 11,700 |
| 2022-03-28 | $0.88 | $4.88 | 7,400 |
| 2022-03-25 | $0.83 | $4.55 | 4,200 |
| 2022-03-24 | $0.88 | $4.82 | 100 |
| 2022-03-23 | $0.83 | $4.55 | 0 |
| 2022-03-22 | $0.83 | $4.55 | 26,600 |
| 2022-03-21 | $0.89 | $4.88 | 7,300 |
| 2022-03-18 | $0.82 | $4.49 | 9,100 |
| 2022-03-17 | $0.82 | $4.49 | 0 |
| 2022-03-16 | $0.82 | $4.49 | 0 |
| 2022-03-15 | $0.82 | $4.49 | 0 |
| 2022-03-14 | $0.82 | $4.49 | 5,700 |
| 2022-03-11 | $0.86 | $4.71 | 7,400 |
| 2022-03-10 | $0.82 | $4.49 | 1,400 |
| 2022-03-09 | $0.82 | $4.49 | 4,100 |
| 2022-03-08 | $0.84 | $4.60 | 700 |
| 2022-03-07 | $0.84 | $4.60 | 3,400 |
| 2022-03-04 | $0.84 | $4.60 | 0 |
| 2022-03-03 | $0.84 | $4.60 | 4,700 |
| 2022-03-02 | $0.83 | $4.55 | 6,000 |
| 2022-03-01 | $0.83 | $4.55 | 0 |
| 2022-02-28 | $0.83 | $4.55 | 800 |
| 2022-02-25 | $0.83 | $4.55 | 900 |
| 2022-02-24 | $0.82 | $4.49 | 400 |
| 2022-02-23 | $0.82 | $4.49 | 13,100 |
| 2022-02-22 | $0.81 | $4.44 | 0 |
| 2022-02-18 | $0.81 | $4.44 | 0 |
| 2022-02-17 | $0.81 | $4.44 | 1,200 |
| 2022-02-16 | $0.81 | $4.44 | 8,400 |
| 2022-02-15 | $0.85 | $4.66 | 6,000 |
| 2022-02-14 | $0.77 | $4.22 | 0 |
| 2022-02-11 | $0.77 | $4.22 | 0 |
| 2022-02-10 | $0.77 | $4.22 | 0 |
| 2022-02-09 | $0.77 | $4.22 | 1,200 |
| 2022-02-08 | $0.77 | $4.22 | 0 |
| 2022-02-07 | $0.77 | $4.22 | 0 |
| 2022-02-04 | $0.77 | $4.22 | 1,600 |
| 2022-02-03 | $0.77 | $4.22 | 10,900 |
| 2022-02-02 | $0.78 | $4.27 | 0 |
| 2022-02-01 | $0.78 | $4.27 | 0 |
| 2022-01-31 | $0.78 | $4.27 | 8,900 |
| 2022-01-28 | $0.77 | $4.22 | 0 |
| 2022-01-27 | $0.77 | $4.22 | 0 |
| 2022-01-26 | $0.77 | $4.22 | 0 |
| 2022-01-25 | $0.77 | $4.22 | 0 |
| 2022-01-24 | $0.77 | $4.22 | 4,100 |
| 2022-01-21 | $0.81 | $4.44 | 1,100 |
| 2022-01-20 | $0.85 | $4.66 | 0 |
| 2022-01-19 | $0.85 | $4.66 | 800 |
| 2022-01-18 | $0.77 | $4.22 | 20,400 |
| 2022-01-14 | $0.80 | $4.38 | 23,000 |
| 2022-01-13 | $0.82 | $4.49 | 0 |
| 2022-01-12 | $0.82 | $4.49 | 20,200 |
| 2022-01-11 | $0.81 | $4.44 | 6,200 |
| 2022-01-10 | $0.85 | $4.66 | 9,200 |
| 2022-01-07 | $0.80 | $4.38 | 0 |
| 2022-01-06 | $0.80 | $4.38 | 100 |
| 2022-01-05 | $0.81 | $4.44 | 1,700 |
| 2022-01-04 | $0.80 | $4.38 | 600 |
| 2022-01-03 | $0.82 | $4.49 | 1,200 |