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
- 2011-07-15 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 | $2.18 | $2.18 | 11,780 |
| 2022-12-29 | $2.12 | $2.12 | 13,920 |
| 2022-12-28 | $2.02 | $2.02 | 11,980 |
| 2022-12-27 | $2.12 | $2.12 | 13,850 |
| 2022-12-23 | $2.00 | $2.00 | 11,840 |
| 2022-12-22 | $2.00 | $2.00 | 8,800 |
| 2022-12-21 | $1.95 | $1.95 | 7,820 |
| 2022-12-20 | $2.05 | $2.05 | 31,170 |
| 2022-12-19 | $1.77 | $1.77 | 19,200 |
| 2022-12-16 | $1.85 | $1.85 | 18,790 |
| 2022-12-15 | $1.88 | $1.88 | 34,410 |
| 2022-12-14 | $1.98 | $1.98 | 8,700 |
| 2022-12-13 | $2.05 | $2.05 | 11,950 |
| 2022-12-12 | $2.04 | $2.04 | 17,650 |
| 2022-12-09 | $2.13 | $2.13 | 23,680 |
| 2022-12-08 | $2.05 | $2.05 | 11,050 |
| 2022-12-07 | $2.11 | $2.11 | 15,340 |
| 2022-12-06 | $2.15 | $2.15 | 41,740 |
| 2022-12-05 | $1.98 | $1.98 | 41,210 |
| 2022-12-02 | $1.83 | $1.83 | 20,310 |
| 2022-12-01 | $1.83 | $1.83 | 34,750 |
| 2022-11-30 | $1.85 | $1.85 | 15,590 |
| 2022-11-29 | $1.83 | $1.83 | 39,410 |
| 2022-11-28 | $1.73 | $1.73 | 12,980 |
| 2022-11-25 | $1.50 | $1.50 | 9,840 |
| 2022-11-23 | $1.60 | $1.60 | 11,540 |
| 2022-11-22 | $1.45 | $1.45 | 14,730 |
| 2022-11-21 | $1.50 | $1.50 | 33,180 |
| 2022-11-18 | $1.48 | $1.48 | 21,590 |
| 2022-11-17 | $1.52 | $1.52 | 13,880 |
| 2022-11-16 | $1.46 | $1.46 | 21,630 |
| 2022-11-15 | $1.53 | $1.53 | 3,140 |
| 2022-11-14 | $1.46 | $1.46 | 14,430 |
| 2022-11-11 | $1.59 | $1.59 | 15,630 |
| 2022-11-10 | $1.59 | $1.59 | 15,040 |
| 2022-11-09 | $1.60 | $1.60 | 37,960 |
| 2022-11-08 | $1.62 | $1.62 | 38,100 |
| 2022-11-07 | $1.52 | $1.52 | 39,410 |
| 2022-11-04 | $1.50 | $1.50 | 38,880 |
| 2022-11-03 | $1.41 | $1.41 | 12,160 |
| 2022-11-02 | $1.35 | $1.35 | 36,210 |
| 2022-11-01 | $1.19 | $1.19 | 3,160 |
| 2022-10-31 | $1.18 | $1.18 | 3,400 |
| 2022-10-28 | $1.16 | $1.16 | 5,290 |
| 2022-10-27 | $1.25 | $1.25 | 12,910 |
| 2022-10-26 | $1.27 | $1.27 | 1,440 |
| 2022-10-25 | $1.23 | $1.23 | 1,690 |
| 2022-10-24 | $1.30 | $1.30 | 10,450 |
| 2022-10-21 | $1.30 | $1.30 | 17,110 |
| 2022-10-20 | $1.08 | $1.08 | 0 |
| 2022-10-19 | $1.08 | $1.08 | 7,440 |
| 2022-10-18 | $1.16 | $1.16 | 11,930 |
| 2022-10-17 | $1.20 | $1.20 | 2,970 |
| 2022-10-14 | $1.15 | $1.15 | 2,150 |
| 2022-10-13 | $1.20 | $1.20 | 19,270 |
| 2022-10-12 | $1.17 | $1.17 | 200 |
| 2022-10-11 | $1.12 | $1.12 | 15,280 |
| 2022-10-10 | $1.18 | $1.18 | 510 |
| 2022-10-07 | $1.18 | $1.18 | 6,910 |
| 2022-10-06 | $1.27 | $1.27 | 25,750 |
| 2022-10-05 | $1.28 | $1.28 | 9,990 |
| 2022-10-04 | $1.30 | $1.30 | 2,600 |
| 2022-10-03 | $1.40 | $1.40 | 4,590 |
| 2022-09-30 | $1.40 | $1.40 | 10,950 |
| 2022-09-29 | $1.39 | $1.39 | 35,810 |
| 2022-09-28 | $1.22 | $1.22 | 4,680 |
| 2022-09-27 | $1.20 | $1.20 | 21,780 |
| 2022-09-26 | $1.17 | $1.17 | 12,420 |
| 2022-09-23 | $1.05 | $1.05 | 8,990 |
| 2022-09-22 | $1.20 | $1.20 | 6,500 |
| 2022-09-21 | $1.18 | $1.18 | 7,890 |
| 2022-09-20 | $1.10 | $1.10 | 2,140 |
| 2022-09-19 | $1.00 | $1.00 | 17,460 |
| 2022-09-16 | $1.00 | $1.00 | 11,960 |
| 2022-09-15 | $0.97 | $0.97 | 10,010 |
| 2022-09-14 | $1.00 | $1.00 | 9,610 |
| 2022-09-13 | $1.01 | $1.01 | 7,330 |
| 2022-09-12 | $1.09 | $1.09 | 9,370 |
| 2022-09-09 | $1.07 | $1.07 | 8,580 |
| 2022-09-08 | $1.11 | $1.11 | 5,420 |
| 2022-09-07 | $1.11 | $1.11 | 3,850 |
| 2022-09-06 | $1.13 | $1.13 | 10,700 |
| 2022-09-02 | $1.13 | $1.13 | 23,070 |
| 2022-09-01 | $0.92 | $0.92 | 34,640 |
| 2022-08-31 | $1.06 | $1.06 | 4,840 |
| 2022-08-30 | $1.10 | $1.10 | 21,830 |
| 2022-08-29 | $1.22 | $1.22 | 5,190 |
| 2022-08-26 | $1.27 | $1.27 | 10,710 |
| 2022-08-25 | $1.20 | $1.20 | 17,310 |
| 2022-08-24 | $1.10 | $1.10 | 5,360 |
| 2022-08-23 | $1.06 | $1.06 | 13,070 |
| 2022-08-22 | $1.08 | $1.08 | 14,810 |
| 2022-08-19 | $0.99 | $0.99 | 13,840 |
| 2022-08-18 | $1.05 | $1.05 | 9,690 |
| 2022-08-17 | $1.12 | $1.12 | 4,350 |
| 2022-08-16 | $1.17 | $1.17 | 10,320 |
| 2022-08-15 | $1.05 | $1.05 | 7,220 |
| 2022-08-12 | $1.10 | $1.10 | 10,980 |
| 2022-08-11 | $1.13 | $1.13 | 2,350 |
| 2022-08-10 | $1.12 | $1.12 | 4,730 |
| 2022-08-09 | $1.07 | $1.07 | 8,240 |
| 2022-08-08 | $1.07 | $1.07 | 18,010 |
| 2022-08-05 | $1.13 | $1.13 | 32,110 |
| 2022-08-04 | $1.14 | $1.14 | 2,920 |
| 2022-08-03 | $1.15 | $1.15 | 16,460 |
| 2022-08-02 | $1.14 | $1.14 | 15,200 |
| 2022-08-01 | $1.18 | $1.18 | 1,640 |
| 2022-07-29 | $1.14 | $1.14 | 13,990 |
| 2022-07-28 | $1.18 | $1.18 | 7,840 |
| 2022-07-27 | $1.17 | $1.17 | 5,270 |
| 2022-07-26 | $1.20 | $1.20 | 3,400 |
| 2022-07-25 | $1.24 | $1.24 | 10,600 |
| 2022-07-22 | $1.12 | $1.12 | 3,480 |
| 2022-07-21 | $1.10 | $1.10 | 2,720 |
| 2022-07-20 | $1.05 | $1.05 | 10,000 |
| 2022-07-19 | $1.00 | $1.00 | 4,680 |
| 2022-07-18 | $1.05 | $1.05 | 22,190 |
| 2022-07-15 | $0.98 | $0.98 | 11,000 |
| 2022-07-14 | $1.00 | $1.00 | 26,910 |
| 2022-07-13 | $1.06 | $1.06 | 27,450 |
| 2022-07-12 | $1.02 | $1.02 | 20,500 |
| 2022-07-11 | $1.12 | $1.12 | 22,880 |
| 2022-07-08 | $0.97 | $0.97 | 24,950 |
| 2022-07-07 | $0.93 | $0.93 | 2,540 |
| 2022-07-06 | $0.96 | $0.96 | 31,290 |
| 2022-07-05 | $0.85 | $0.85 | 26,370 |
| 2022-07-01 | $1.02 | $1.02 | 2,290 |
| 2022-06-30 | $1.00 | $1.00 | 8,700 |
| 2022-06-29 | $1.00 | $1.00 | 8,180 |
| 2022-06-28 | $0.96 | $0.96 | 2,480 |
| 2022-06-27 | $0.92 | $0.92 | 11,740 |
| 2022-06-24 | $0.99 | $0.99 | 5,400 |
| 2022-06-23 | $0.96 | $0.96 | 13,960 |
| 2022-06-22 | $0.96 | $0.96 | 55,360 |
| 2022-06-21 | $1.10 | $1.10 | 5,580 |
| 2022-06-17 | $1.04 | $1.04 | 21,240 |
| 2022-06-16 | $1.10 | $1.10 | 35,260 |
| 2022-06-15 | $0.97 | $0.97 | 19,930 |
| 2022-06-14 | $0.92 | $0.92 | 28,240 |
| 2022-06-13 | $1.00 | $1.00 | 10,150 |
| 2022-06-10 | $1.02 | $1.02 | 6,940 |
| 2022-06-09 | $1.07 | $1.07 | 9,270 |
| 2022-06-08 | $1.08 | $1.08 | 7,100 |
| 2022-06-07 | $1.08 | $1.08 | 6,450 |
| 2022-06-06 | $1.15 | $1.15 | 8,700 |
| 2022-06-03 | $1.24 | $1.24 | 2,490 |
| 2022-06-02 | $1.22 | $1.22 | 18,840 |
| 2022-06-01 | $1.13 | $1.13 | 4,720 |
| 2022-05-31 | $1.18 | $1.18 | 4,300 |
| 2022-05-27 | $1.18 | $1.18 | 3,380 |
| 2022-05-26 | $1.20 | $1.20 | 4,060 |
| 2022-05-25 | $1.20 | $1.20 | 6,700 |
| 2022-05-24 | $1.29 | $1.29 | 6,150 |
| 2022-05-23 | $1.20 | $1.20 | 6,320 |
| 2022-05-20 | $1.23 | $1.23 | 22,470 |
| 2022-05-19 | $1.10 | $1.10 | 23,290 |
| 2022-05-18 | $1.10 | $1.10 | 6,500 |
| 2022-05-17 | $1.08 | $1.08 | 11,690 |
| 2022-05-16 | $1.10 | $1.10 | 3,130 |
| 2022-05-13 | $1.05 | $1.05 | 9,740 |
| 2022-05-12 | $1.01 | $1.01 | 13,340 |
| 2022-05-11 | $1.05 | $1.05 | 16,040 |
| 2022-05-10 | $1.02 | $1.02 | 10,430 |
| 2022-05-09 | $1.14 | $1.14 | 28,390 |
| 2022-05-06 | $1.15 | $1.15 | 13,950 |
| 2022-05-05 | $1.13 | $1.13 | 3,600 |
| 2022-05-04 | $1.16 | $1.16 | 6,580 |
| 2022-05-03 | $1.10 | $1.10 | 24,610 |
| 2022-05-02 | $1.06 | $1.06 | 21,180 |
| 2022-04-29 | $1.10 | $1.10 | 18,790 |
| 2022-04-28 | $1.14 | $1.14 | 9,870 |
| 2022-04-27 | $1.15 | $1.15 | 24,810 |
| 2022-04-26 | $1.22 | $1.22 | 14,430 |
| 2022-04-25 | $1.24 | $1.24 | 13,340 |
| 2022-04-22 | $1.24 | $1.24 | 28,020 |
| 2022-04-21 | $1.25 | $1.25 | 8,200 |
| 2022-04-20 | $1.31 | $1.31 | 15,660 |
| 2022-04-19 | $1.32 | $1.32 | 14,160 |
| 2022-04-18 | $1.35 | $1.35 | 11,810 |
| 2022-04-14 | $1.39 | $1.39 | 8,750 |
| 2022-04-13 | $1.40 | $1.40 | 16,870 |
| 2022-04-12 | $1.39 | $1.39 | 32,860 |
| 2022-04-11 | $1.44 | $1.44 | 21,000 |
| 2022-04-08 | $1.40 | $1.40 | 15,840 |
| 2022-04-07 | $1.38 | $1.38 | 9,620 |
| 2022-04-06 | $1.45 | $1.45 | 5,090 |
| 2022-04-05 | $1.45 | $1.45 | 15,800 |
| 2022-04-04 | $1.45 | $1.45 | 10,640 |
| 2022-04-01 | $1.48 | $1.48 | 15,560 |
| 2022-03-31 | $1.50 | $1.50 | 9,590 |
| 2022-03-30 | $1.44 | $1.44 | 9,170 |
| 2022-03-29 | $1.45 | $1.45 | 11,050 |
| 2022-03-28 | $1.45 | $1.45 | 6,100 |
| 2022-03-25 | $1.48 | $1.48 | 2,080 |
| 2022-03-24 | $1.50 | $1.50 | 5,250 |
| 2022-03-23 | $1.50 | $1.50 | 3,200 |
| 2022-03-22 | $1.52 | $1.52 | 2,880 |
| 2022-03-21 | $1.50 | $1.50 | 20,450 |
| 2022-03-18 | $1.47 | $1.47 | 7,760 |
| 2022-03-17 | $1.47 | $1.47 | 9,580 |
| 2022-03-16 | $1.38 | $1.38 | 11,840 |
| 2022-03-15 | $1.40 | $1.40 | 10,420 |
| 2022-03-14 | $1.49 | $1.49 | 14,570 |
| 2022-03-11 | $1.53 | $1.53 | 11,360 |
| 2022-03-10 | $1.59 | $1.59 | 9,200 |
| 2022-03-09 | $1.60 | $1.60 | 14,720 |
| 2022-03-08 | $1.60 | $1.60 | 44,850 |
| 2022-03-07 | $1.60 | $1.60 | 39,190 |
| 2022-03-04 | $1.45 | $1.45 | 21,320 |
| 2022-03-03 | $1.37 | $1.37 | 6,610 |
| 2022-03-02 | $1.33 | $1.33 | 20,330 |
| 2022-03-01 | $1.34 | $1.34 | 30,650 |
| 2022-02-28 | $1.39 | $1.39 | 4,260 |
| 2022-02-25 | $1.30 | $1.30 | 4,480 |
| 2022-02-24 | $1.34 | $1.34 | 11,490 |
| 2022-02-23 | $1.34 | $1.34 | 11,060 |
| 2022-02-22 | $1.30 | $1.30 | 4,770 |
| 2022-02-18 | $1.30 | $1.30 | 12,870 |
| 2022-02-17 | $1.31 | $1.31 | 7,840 |
| 2022-02-16 | $1.31 | $1.31 | 3,280 |
| 2022-02-15 | $1.28 | $1.28 | 1,830 |
| 2022-02-14 | $1.30 | $1.30 | 14,340 |
| 2022-02-11 | $1.21 | $1.21 | 18,040 |
| 2022-02-10 | $1.25 | $1.25 | 10,150 |
| 2022-02-09 | $1.23 | $1.23 | 7,510 |
| 2022-02-08 | $1.23 | $1.23 | 5,350 |
| 2022-02-07 | $1.30 | $1.30 | 12,600 |
| 2022-02-04 | $1.21 | $1.21 | 2,100 |
| 2022-02-03 | $1.30 | $1.30 | 10,000 |
| 2022-02-02 | $1.25 | $1.25 | 4,190 |
| 2022-02-01 | $1.27 | $1.27 | 4,330 |
| 2022-01-31 | $1.21 | $1.21 | 17,250 |
| 2022-01-28 | $1.20 | $1.20 | 19,570 |
| 2022-01-27 | $1.32 | $1.32 | 8,250 |
| 2022-01-26 | $1.30 | $1.30 | 15,300 |
| 2022-01-25 | $1.36 | $1.36 | 25,910 |
| 2022-01-24 | $1.38 | $1.38 | 17,800 |
| 2022-01-21 | $1.44 | $1.44 | 10,000 |
| 2022-01-20 | $1.52 | $1.52 | 6,710 |
| 2022-01-19 | $1.48 | $1.48 | 11,430 |
| 2022-01-18 | $1.44 | $1.44 | 10,070 |
| 2022-01-14 | $1.42 | $1.42 | 11,490 |
| 2022-01-13 | $1.55 | $1.55 | 3,070 |
| 2022-01-12 | $1.55 | $1.55 | 53,300 |
| 2022-01-11 | $1.44 | $1.44 | 10,430 |
| 2022-01-10 | $1.35 | $1.35 | 4,760 |
| 2022-01-07 | $1.41 | $1.41 | 11,130 |
| 2022-01-06 | $1.45 | $1.45 | 9,460 |
| 2022-01-05 | $1.50 | $1.50 | 15,180 |
| 2022-01-04 | $1.54 | $1.54 | 17,240 |
| 2022-01-03 | $1.59 | $1.59 | 7,260 |