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
- 2010-12-31 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 | $0.21 | $0.21 | 402,800 |
| 2022-12-29 | $0.21 | $0.21 | 107,500 |
| 2022-12-28 | $0.21 | $0.21 | 168,100 |
| 2022-12-27 | $0.21 | $0.21 | 139,800 |
| 2022-12-23 | $0.20 | $0.20 | 313,200 |
| 2022-12-22 | $0.20 | $0.20 | 219,200 |
| 2022-12-21 | $0.19 | $0.19 | 174,900 |
| 2022-12-20 | $0.19 | $0.19 | 2,265,800 |
| 2022-12-19 | $0.18 | $0.18 | 60,500 |
| 2022-12-16 | $0.18 | $0.18 | 41,000 |
| 2022-12-15 | $0.18 | $0.18 | 32,200 |
| 2022-12-14 | $0.19 | $0.19 | 107,900 |
| 2022-12-13 | $0.20 | $0.20 | 92,400 |
| 2022-12-12 | $0.18 | $0.18 | 38,900 |
| 2022-12-09 | $0.18 | $0.18 | 39,400 |
| 2022-12-08 | $0.19 | $0.19 | 100,500 |
| 2022-12-07 | $0.19 | $0.19 | 228,500 |
| 2022-12-06 | $0.19 | $0.19 | 29,000 |
| 2022-12-05 | $0.20 | $0.20 | 218,700 |
| 2022-12-02 | $0.19 | $0.19 | 143,500 |
| 2022-12-01 | $0.19 | $0.19 | 1,014,700 |
| 2022-11-30 | $0.18 | $0.18 | 401,100 |
| 2022-11-29 | $0.18 | $0.18 | 310,700 |
| 2022-11-28 | $0.19 | $0.19 | 84,700 |
| 2022-11-25 | $0.19 | $0.19 | 351,000 |
| 2022-11-23 | $0.21 | $0.21 | 686,000 |
| 2022-11-22 | $0.27 | $0.27 | 382,300 |
| 2022-11-21 | $0.27 | $0.27 | 11,400 |
| 2022-11-18 | $0.26 | $0.26 | 2,000 |
| 2022-11-17 | $0.27 | $0.27 | 5,000 |
| 2022-11-16 | $0.27 | $0.27 | 62,700 |
| 2022-11-15 | $0.28 | $0.28 | 25,300 |
| 2022-11-14 | $0.26 | $0.26 | 17,100 |
| 2022-11-11 | $0.27 | $0.27 | 41,600 |
| 2022-11-10 | $0.28 | $0.28 | 50,300 |
| 2022-11-09 | $0.27 | $0.27 | 38,200 |
| 2022-11-08 | $0.27 | $0.27 | 85,900 |
| 2022-11-07 | $0.27 | $0.27 | 55,400 |
| 2022-11-04 | $0.27 | $0.27 | 177,100 |
| 2022-11-03 | $0.27 | $0.27 | 20,800 |
| 2022-11-02 | $0.28 | $0.28 | 15,000 |
| 2022-11-01 | $0.28 | $0.28 | 15,100 |
| 2022-10-31 | $0.28 | $0.28 | 4,500 |
| 2022-10-28 | $0.29 | $0.29 | 36,500 |
| 2022-10-27 | $0.29 | $0.29 | 11,500 |
| 2022-10-26 | $0.29 | $0.29 | 42,200 |
| 2022-10-25 | $0.29 | $0.29 | 24,400 |
| 2022-10-24 | $0.30 | $0.30 | 17,000 |
| 2022-10-21 | $0.32 | $0.32 | 39,600 |
| 2022-10-20 | $0.30 | $0.30 | 25,500 |
| 2022-10-19 | $0.30 | $0.30 | 16,200 |
| 2022-10-18 | $0.32 | $0.32 | 100 |
| 2022-10-17 | $0.29 | $0.29 | 19,500 |
| 2022-10-14 | $0.29 | $0.29 | 39,900 |
| 2022-10-13 | $0.32 | $0.32 | 38,400 |
| 2022-10-12 | $0.33 | $0.33 | 10,900 |
| 2022-10-11 | $0.34 | $0.34 | 20,300 |
| 2022-10-10 | $0.36 | $0.36 | 400 |
| 2022-10-07 | $0.34 | $0.34 | 2,000 |
| 2022-10-06 | $0.34 | $0.34 | 18,100 |
| 2022-10-05 | $0.36 | $0.36 | 8,200 |
| 2022-10-04 | $0.37 | $0.37 | 52,500 |
| 2022-10-03 | $0.36 | $0.36 | 114,200 |
| 2022-09-30 | $0.36 | $0.36 | 49,800 |
| 2022-09-29 | $0.37 | $0.37 | 4,500 |
| 2022-09-28 | $0.36 | $0.36 | 40,000 |
| 2022-09-27 | $0.37 | $0.37 | 12,500 |
| 2022-09-26 | $0.36 | $0.36 | 75,700 |
| 2022-09-23 | $0.41 | $0.41 | 0 |
| 2022-09-22 | $0.41 | $0.41 | 103,900 |
| 2022-09-21 | $0.45 | $0.45 | 40,200 |
| 2022-09-20 | $0.47 | $0.47 | 18,000 |
| 2022-09-19 | $0.48 | $0.48 | 19,100 |
| 2022-09-16 | $0.49 | $0.49 | 18,100 |
| 2022-09-15 | $0.49 | $0.49 | 10,000 |
| 2022-09-14 | $0.52 | $0.52 | 37,500 |
| 2022-09-13 | $0.46 | $0.46 | 11,100 |
| 2022-09-12 | $0.45 | $0.45 | 14,100 |
| 2022-09-09 | $0.42 | $0.42 | 38,100 |
| 2022-09-08 | $0.46 | $0.46 | 8,700 |
| 2022-09-07 | $0.47 | $0.47 | 43,600 |
| 2022-09-06 | $0.44 | $0.44 | 23,000 |
| 2022-09-02 | $0.46 | $0.46 | 8,400 |
| 2022-09-01 | $0.46 | $0.46 | 17,000 |
| 2022-08-31 | $0.47 | $0.47 | 500 |
| 2022-08-30 | $0.46 | $0.46 | 58,000 |
| 2022-08-29 | $0.49 | $0.49 | 31,500 |
| 2022-08-26 | $0.48 | $0.48 | 19,000 |
| 2022-08-25 | $0.50 | $0.50 | 88,200 |
| 2022-08-24 | $0.52 | $0.52 | 67,200 |
| 2022-08-23 | $0.47 | $0.47 | 0 |
| 2022-08-22 | $0.47 | $0.47 | 18,400 |
| 2022-08-19 | $0.50 | $0.50 | 53,700 |
| 2022-08-18 | $0.51 | $0.51 | 51,700 |
| 2022-08-17 | $0.52 | $0.52 | 58,900 |
| 2022-08-16 | $0.56 | $0.56 | 3,000 |
| 2022-08-15 | $0.57 | $0.57 | 500 |
| 2022-08-12 | $0.60 | $0.60 | 33,400 |
| 2022-08-11 | $0.60 | $0.60 | 49,900 |
| 2022-08-10 | $0.62 | $0.62 | 43,900 |
| 2022-08-09 | $0.61 | $0.61 | 30,600 |
| 2022-08-08 | $0.62 | $0.62 | 31,200 |
| 2022-08-05 | $0.61 | $0.61 | 10,200 |
| 2022-08-04 | $0.65 | $0.65 | 2,600 |
| 2022-08-03 | $0.61 | $0.61 | 6,300 |
| 2022-08-02 | $0.65 | $0.65 | 5,300 |
| 2022-08-01 | $0.65 | $0.65 | 11,600 |
| 2022-07-29 | $0.65 | $0.65 | 47,100 |
| 2022-07-28 | $0.67 | $0.67 | 22,800 |
| 2022-07-27 | $0.55 | $0.55 | 19,500 |
| 2022-07-26 | $0.54 | $0.54 | 4,000 |
| 2022-07-25 | $0.53 | $0.53 | 57,800 |
| 2022-07-22 | $0.51 | $0.51 | 173,600 |
| 2022-07-21 | $0.51 | $0.51 | 94,900 |
| 2022-07-20 | $0.53 | $0.53 | 18,500 |
| 2022-07-19 | $0.54 | $0.54 | 23,800 |
| 2022-07-18 | $0.53 | $0.53 | 12,000 |
| 2022-07-15 | $0.55 | $0.55 | 94,100 |
| 2022-07-14 | $0.57 | $0.57 | 161,900 |
| 2022-07-13 | $0.64 | $0.64 | 53,600 |
| 2022-07-12 | $0.63 | $0.63 | 47,900 |
| 2022-07-11 | $0.67 | $0.67 | 75,700 |
| 2022-07-08 | $0.69 | $0.69 | 276,500 |
| 2022-07-07 | $0.70 | $0.70 | 3,000 |
| 2022-07-06 | $0.72 | $0.72 | 61,500 |
| 2022-07-05 | $0.70 | $0.70 | 117,700 |
| 2022-07-01 | $0.70 | $0.70 | 7,600 |
| 2022-06-30 | $0.70 | $0.70 | 13,200 |
| 2022-06-29 | $0.72 | $0.72 | 17,300 |
| 2022-06-28 | $0.74 | $0.74 | 59,600 |
| 2022-06-27 | $0.75 | $0.75 | 55,100 |
| 2022-06-24 | $0.75 | $0.75 | 151,000 |
| 2022-06-23 | $0.75 | $0.75 | 21,100 |
| 2022-06-22 | $0.74 | $0.74 | 9,000 |
| 2022-06-21 | $0.78 | $0.78 | 18,900 |
| 2022-06-17 | $0.77 | $0.77 | 34,400 |
| 2022-06-16 | $0.78 | $0.78 | 60,800 |
| 2022-06-15 | $0.79 | $0.79 | 80,200 |
| 2022-06-14 | $0.79 | $0.79 | 46,800 |
| 2022-06-13 | $0.82 | $0.82 | 45,800 |
| 2022-06-10 | $0.85 | $0.85 | 15,500 |
| 2022-06-09 | $0.88 | $0.88 | 3,000 |
| 2022-06-08 | $0.91 | $0.91 | 41,000 |
| 2022-06-07 | $0.88 | $0.88 | 13,200 |
| 2022-06-06 | $0.88 | $0.88 | 11,500 |
| 2022-06-03 | $0.90 | $0.90 | 1,500 |
| 2022-06-02 | $0.92 | $0.92 | 29,200 |
| 2022-06-01 | $0.85 | $0.85 | 35,800 |
| 2022-05-31 | $0.86 | $0.86 | 10,700 |
| 2022-05-27 | $0.87 | $0.87 | 2,100 |
| 2022-05-26 | $0.82 | $0.82 | 2,400 |
| 2022-05-25 | $0.82 | $0.82 | 700 |
| 2022-05-24 | $0.82 | $0.82 | 10,800 |
| 2022-05-23 | $0.87 | $0.87 | 18,500 |
| 2022-05-20 | $0.84 | $0.84 | 2,100 |
| 2022-05-19 | $0.85 | $0.85 | 11,100 |
| 2022-05-18 | $0.79 | $0.79 | 24,900 |
| 2022-05-17 | $0.81 | $0.81 | 1,500 |
| 2022-05-16 | $0.80 | $0.80 | 20,700 |
| 2022-05-13 | $0.77 | $0.77 | 21,700 |
| 2022-05-12 | $0.73 | $0.73 | 42,400 |
| 2022-05-11 | $0.77 | $0.77 | 21,000 |
| 2022-05-10 | $0.79 | $0.79 | 40,800 |
| 2022-05-09 | $0.85 | $0.85 | 64,500 |
| 2022-05-06 | $0.86 | $0.86 | 500 |
| 2022-05-05 | $0.87 | $0.87 | 1,800 |
| 2022-05-04 | $0.91 | $0.91 | 100 |
| 2022-05-03 | $0.88 | $0.88 | 6,700 |
| 2022-05-02 | $0.88 | $0.88 | 53,200 |
| 2022-04-29 | $0.90 | $0.90 | 9,500 |
| 2022-04-28 | $0.88 | $0.88 | 76,200 |
| 2022-04-27 | $0.90 | $0.90 | 12,800 |
| 2022-04-26 | $0.92 | $0.92 | 67,500 |
| 2022-04-25 | $0.92 | $0.92 | 30,500 |
| 2022-04-22 | $0.94 | $0.94 | 34,200 |
| 2022-04-21 | $0.94 | $0.94 | 133,700 |
| 2022-04-20 | $0.97 | $0.97 | 11,800 |
| 2022-04-19 | $0.94 | $0.94 | 24,000 |
| 2022-04-18 | $0.91 | $0.91 | 80,500 |
| 2022-04-14 | $0.93 | $0.93 | 100,700 |
| 2022-04-13 | $0.92 | $0.92 | 69,800 |
| 2022-04-12 | $0.88 | $0.88 | 16,700 |
| 2022-04-11 | $0.89 | $0.89 | 4,800 |
| 2022-04-08 | $0.90 | $0.90 | 11,100 |
| 2022-04-07 | $0.91 | $0.91 | 49,200 |
| 2022-04-06 | $0.89 | $0.89 | 16,200 |
| 2022-04-05 | $0.90 | $0.90 | 11,400 |
| 2022-04-04 | $0.92 | $0.92 | 600 |
| 2022-04-01 | $0.90 | $0.90 | 8,300 |
| 2022-03-31 | $0.92 | $0.92 | 3,100 |
| 2022-03-30 | $0.89 | $0.89 | 0 |
| 2022-03-29 | $0.89 | $0.89 | 18,900 |
| 2022-03-28 | $0.90 | $0.90 | 23,900 |
| 2022-03-25 | $0.94 | $0.94 | 25,100 |
| 2022-03-24 | $0.95 | $0.95 | 42,100 |
| 2022-03-23 | $0.96 | $0.96 | 400 |
| 2022-03-22 | $0.93 | $0.93 | 41,200 |
| 2022-03-21 | $0.92 | $0.92 | 26,900 |
| 2022-03-18 | $0.89 | $0.89 | 58,400 |
| 2022-03-17 | $0.90 | $0.90 | 218,800 |
| 2022-03-16 | $0.90 | $0.90 | 92,200 |
| 2022-03-15 | $0.90 | $0.90 | 51,900 |
| 2022-03-14 | $0.92 | $0.92 | 44,400 |
| 2022-03-11 | $0.97 | $0.97 | 29,200 |
| 2022-03-10 | $0.97 | $0.97 | 35,600 |
| 2022-03-09 | $1.00 | $1.00 | 22,500 |
| 2022-03-08 | $1.00 | $1.00 | 60,300 |
| 2022-03-07 | $1.01 | $1.01 | 44,200 |
| 2022-03-04 | $1.00 | $1.00 | 57,300 |
| 2022-03-03 | $0.97 | $0.97 | 52,300 |
| 2022-03-02 | $0.98 | $0.98 | 44,500 |
| 2022-03-01 | $0.96 | $0.95 | 137,900 |
| 2022-02-28 | $0.99 | $0.99 | 28,400 |
| 2022-02-25 | $0.98 | $0.98 | 126,300 |
| 2022-02-24 | $0.96 | $0.95 | 215,200 |
| 2022-02-23 | $1.00 | $1.00 | 24,400 |
| 2022-02-22 | $0.98 | $0.98 | 82,200 |
| 2022-02-18 | $0.98 | $0.98 | 53,000 |
| 2022-02-17 | $1.03 | $1.03 | 112,000 |
| 2022-02-16 | $1.09 | $1.09 | 46,400 |
| 2022-02-15 | $1.12 | $1.12 | 46,000 |
| 2022-02-14 | $1.10 | $1.10 | 83,100 |
| 2022-02-11 | $1.09 | $1.09 | 37,800 |
| 2022-02-10 | $1.06 | $1.06 | 92,800 |
| 2022-02-09 | $1.06 | $1.06 | 3,900 |
| 2022-02-08 | $1.06 | $1.06 | 26,300 |
| 2022-02-07 | $1.07 | $1.07 | 53,000 |
| 2022-02-04 | $1.05 | $1.05 | 9,000 |
| 2022-02-03 | $1.04 | $1.04 | 10,700 |
| 2022-02-02 | $1.04 | $1.04 | 44,200 |
| 2022-02-01 | $1.04 | $1.04 | 40,600 |
| 2022-01-31 | $1.00 | $1.00 | 16,400 |
| 2022-01-28 | $1.00 | $1.00 | 21,000 |
| 2022-01-27 | $0.99 | $0.99 | 29,400 |
| 2022-01-26 | $1.02 | $1.02 | 13,900 |
| 2022-01-25 | $1.02 | $1.02 | 19,400 |
| 2022-01-24 | $1.03 | $1.03 | 80,300 |
| 2022-01-21 | $1.05 | $1.05 | 7,200 |
| 2022-01-20 | $1.09 | $1.09 | 15,600 |
| 2022-01-19 | $1.11 | $1.11 | 17,900 |
| 2022-01-18 | $1.07 | $1.07 | 46,400 |
| 2022-01-14 | $1.03 | $1.03 | 31,000 |
| 2022-01-13 | $1.03 | $1.03 | 37,300 |
| 2022-01-12 | $1.07 | $1.07 | 39,100 |
| 2022-01-11 | $1.09 | $1.09 | 11,900 |
| 2022-01-10 | $1.07 | $1.07 | 22,000 |
| 2022-01-07 | $1.04 | $1.04 | 28,500 |
| 2022-01-06 | $1.02 | $1.02 | 41,000 |
| 2022-01-05 | $1.02 | $1.02 | 10,500 |
| 2022-01-04 | $1.04 | $1.04 | 7,900 |
| 2022-01-03 | $1.04 | $1.04 | 4,300 |