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
- 2008-02-04 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 | $0.20 | $0.20 | 1,977 |
| 2022-12-29 | $0.15 | $0.15 | 60 |
| 2022-12-28 | $0.20 | $0.20 | 1,604 |
| 2022-12-27 | $0.15 | $0.15 | 1,342 |
| 2022-12-23 | $0.21 | $0.21 | 100 |
| 2022-12-22 | $0.24 | $0.24 | 698 |
| 2022-12-21 | $0.27 | $0.27 | 4,686 |
| 2022-12-20 | $0.16 | $0.16 | 13,802 |
| 2022-12-19 | $0.21 | $0.21 | 0 |
| 2022-12-16 | $0.21 | $0.21 | 0 |
| 2022-12-15 | $0.21 | $0.21 | 902 |
| 2022-12-14 | $0.17 | $0.17 | 935 |
| 2022-12-13 | $0.22 | $0.22 | 0 |
| 2022-12-12 | $0.22 | $0.22 | 1,781 |
| 2022-12-09 | $0.22 | $0.22 | 6,363 |
| 2022-12-08 | $0.18 | $0.18 | 27 |
| 2022-12-07 | $0.25 | $0.25 | 88 |
| 2022-12-06 | $0.25 | $0.25 | 6 |
| 2022-12-05 | $0.18 | $0.18 | 2,034 |
| 2022-12-02 | $0.18 | $0.18 | 1,626 |
| 2022-12-01 | $0.12 | $0.12 | 4,643 |
| 2022-11-30 | $0.23 | $0.23 | 7,873 |
| 2022-11-29 | $0.23 | $0.23 | 16,433 |
| 2022-11-28 | $0.24 | $0.24 | 456 |
| 2022-11-25 | $0.33 | $0.33 | 0 |
| 2022-11-23 | $0.33 | $0.33 | 400 |
| 2022-11-22 | $0.34 | $0.34 | 1,558 |
| 2022-11-21 | $0.31 | $0.31 | 0 |
| 2022-11-18 | $0.31 | $0.31 | 1,984 |
| 2022-11-17 | $0.27 | $0.27 | 15,018 |
| 2022-11-16 | $0.34 | $0.34 | 45 |
| 2022-11-15 | $0.39 | $0.39 | 701 |
| 2022-11-14 | $0.34 | $0.34 | 1,666 |
| 2022-11-11 | $0.34 | $0.34 | 1,228 |
| 2022-11-10 | $0.41 | $0.41 | 1,657 |
| 2022-11-09 | $0.34 | $0.34 | 111 |
| 2022-11-08 | $0.45 | $0.45 | 234 |
| 2022-11-07 | $0.35 | $0.35 | 453 |
| 2022-11-04 | $0.34 | $0.34 | 20 |
| 2022-11-03 | $0.36 | $0.36 | 161 |
| 2022-11-02 | $0.36 | $0.36 | 1,710 |
| 2022-11-01 | $0.41 | $0.41 | 3,656 |
| 2022-10-31 | $0.52 | $0.52 | 1,554 |
| 2022-10-28 | $0.39 | $0.39 | 1,158 |
| 2022-10-27 | $0.34 | $0.34 | 639 |
| 2022-10-26 | $0.34 | $0.34 | 0 |
| 2022-10-25 | $0.34 | $0.34 | 930 |
| 2022-10-24 | $0.39 | $0.39 | 411 |
| 2022-10-21 | $0.45 | $0.45 | 0 |
| 2022-10-20 | $0.45 | $0.45 | 0 |
| 2022-10-19 | $0.45 | $0.45 | 222 |
| 2022-10-18 | $0.50 | $0.50 | 6,656 |
| 2022-10-17 | $0.47 | $0.47 | 1,599 |
| 2022-10-14 | $0.34 | $0.34 | 22 |
| 2022-10-13 | $0.40 | $0.40 | 162 |
| 2022-10-12 | $0.34 | $0.34 | 2,948 |
| 2022-10-11 | $0.50 | $0.50 | 682 |
| 2022-10-10 | $0.45 | $0.45 | 653 |
| 2022-10-07 | $0.45 | $0.45 | 0 |
| 2022-10-06 | $0.45 | $0.45 | 3,266 |
| 2022-10-05 | $0.53 | $0.53 | 0 |
| 2022-10-04 | $0.53 | $0.53 | 631 |
| 2022-10-03 | $0.45 | $0.45 | 411 |
| 2022-09-30 | $0.45 | $0.45 | 111 |
| 2022-09-29 | $0.24 | $0.24 | 0 |
| 2022-09-28 | $0.24 | $0.24 | 0 |
| 2022-09-27 | $0.24 | $0.24 | 327 |
| 2022-09-26 | $0.23 | $0.23 | 0 |
| 2022-09-23 | $0.23 | $0.23 | 12,129 |
| 2022-09-22 | $0.43 | $0.43 | 533 |
| 2022-09-21 | $0.43 | $0.43 | 573 |
| 2022-09-20 | $0.43 | $0.43 | 380 |
| 2022-09-19 | $0.43 | $0.43 | 0 |
| 2022-09-16 | $0.43 | $0.43 | 0 |
| 2022-09-15 | $0.43 | $0.43 | 300 |
| 2022-09-14 | $0.43 | $0.43 | 8 |
| 2022-09-13 | $0.43 | $0.43 | 66 |
| 2022-09-12 | $0.47 | $0.47 | 307 |
| 2022-09-09 | $0.43 | $0.43 | 3,333 |
| 2022-09-08 | $0.45 | $0.45 | 654 |
| 2022-09-07 | $0.45 | $0.45 | 2,789 |
| 2022-09-06 | $0.43 | $0.43 | 1,181 |
| 2022-09-02 | $0.50 | $0.50 | 125 |
| 2022-09-01 | $0.54 | $0.54 | 577 |
| 2022-08-31 | $0.55 | $0.55 | 3,304 |
| 2022-08-30 | $0.50 | $0.50 | 3,816 |
| 2022-08-29 | $0.57 | $0.57 | 3,902 |
| 2022-08-26 | $0.47 | $0.47 | 5,339 |
| 2022-08-25 | $0.43 | $0.43 | 4,673 |
| 2022-08-24 | $0.45 | $0.45 | 1,138 |
| 2022-08-23 | $0.50 | $0.50 | 3,666 |
| 2022-08-22 | $0.68 | $0.68 | 11,495 |
| 2022-08-19 | $0.45 | $0.45 | 1,278 |
| 2022-08-18 | $0.45 | $0.45 | 25,207 |
| 2022-08-17 | $0.45 | $0.45 | 38,327 |
| 2022-08-16 | $0.50 | $0.50 | 8,486 |
| 2022-08-15 | $0.52 | $0.52 | 7,468 |
| 2022-08-12 | $0.56 | $0.56 | 5,895 |
| 2022-08-11 | $0.57 | $0.57 | 957 |
| 2022-08-10 | $0.76 | $0.76 | 1,189 |
| 2022-08-09 | $0.68 | $0.68 | 1,095 |
| 2022-08-08 | $0.77 | $0.77 | 66 |
| 2022-08-05 | $0.77 | $0.77 | 515 |
| 2022-08-04 | $0.81 | $0.81 | 2,977 |
| 2022-08-03 | $0.63 | $0.63 | 2,163 |
| 2022-08-02 | $0.81 | $0.81 | 8,075 |
| 2022-08-01 | $1.05 | $1.05 | 794 |
| 2022-07-29 | $0.94 | $0.94 | 73 |
| 2022-07-28 | $0.81 | $0.81 | 1,803 |
| 2022-07-27 | $0.84 | $0.84 | 455 |
| 2022-07-26 | $0.90 | $0.90 | 2,900 |
| 2022-07-25 | $1.02 | $1.02 | 562 |
| 2022-07-22 | $0.90 | $0.90 | 222 |
| 2022-07-21 | $0.90 | $0.90 | 231 |
| 2022-07-20 | $0.87 | $0.87 | 4 |
| 2022-07-19 | $0.93 | $0.93 | 64 |
| 2022-07-18 | $0.77 | $0.77 | 111 |
| 2022-07-15 | $0.77 | $0.77 | 145 |
| 2022-07-14 | $1.08 | $1.08 | 0 |
| 2022-07-13 | $1.08 | $1.08 | 113 |
| 2022-07-12 | $0.96 | $0.96 | 0 |
| 2022-07-11 | $0.96 | $0.96 | 452 |
| 2022-07-08 | $0.90 | $0.90 | 8 |
| 2022-07-07 | $0.76 | $0.76 | 0 |
| 2022-07-06 | $0.76 | $0.76 | 2,890 |
| 2022-07-05 | $1.12 | $1.12 | 0 |
| 2022-07-01 | $1.12 | $1.12 | 498 |
| 2022-06-30 | $1.12 | $1.12 | 279 |
| 2022-06-29 | $1.12 | $1.12 | 366 |
| 2022-06-28 | $0.75 | $0.75 | 0 |
| 2022-06-27 | $0.75 | $0.75 | 0 |
| 2022-06-24 | $0.75 | $0.75 | 88 |
| 2022-06-23 | $0.90 | $0.90 | 0 |
| 2022-06-22 | $0.90 | $0.90 | 1,497 |
| 2022-06-21 | $0.92 | $0.92 | 1,020 |
| 2022-06-17 | $0.73 | $0.73 | 0 |
| 2022-06-16 | $0.73 | $0.73 | 44 |
| 2022-06-15 | $0.73 | $0.73 | 490 |
| 2022-06-14 | $0.72 | $0.72 | 19 |
| 2022-06-13 | $0.72 | $0.72 | 15 |
| 2022-06-10 | $0.72 | $0.72 | 607 |
| 2022-06-09 | $0.77 | $0.77 | 333 |
| 2022-06-08 | $0.83 | $0.83 | 0 |
| 2022-06-07 | $0.83 | $0.83 | 0 |
| 2022-06-06 | $0.83 | $0.83 | 237 |
| 2022-06-03 | $0.90 | $0.90 | 971 |
| 2022-06-02 | $0.90 | $0.90 | 385 |
| 2022-06-01 | $0.76 | $0.76 | 3,113 |
| 2022-05-31 | $0.85 | $0.85 | 1,917 |
| 2022-05-27 | $1.16 | $1.16 | 450 |
| 2022-05-26 | $0.90 | $0.90 | 0 |
| 2022-05-25 | $0.90 | $0.90 | 111 |
| 2022-05-24 | $0.90 | $0.90 | 122 |
| 2022-05-23 | $1.16 | $1.16 | 307 |
| 2022-05-20 | $0.90 | $0.90 | 0 |
| 2022-05-19 | $0.90 | $0.90 | 266 |
| 2022-05-18 | $0.90 | $0.90 | 0 |
| 2022-05-17 | $0.90 | $0.90 | 249 |
| 2022-05-16 | $0.90 | $0.90 | 145 |
| 2022-05-13 | $0.81 | $0.81 | 645 |
| 2022-05-12 | $1.17 | $1.17 | 1,717 |
| 2022-05-11 | $0.75 | $0.75 | 0 |
| 2022-05-10 | $0.75 | $0.75 | 451 |
| 2022-05-09 | $0.69 | $0.69 | 1,605 |
| 2022-05-06 | $0.90 | $0.90 | 266 |
| 2022-05-05 | $0.90 | $0.90 | 419 |
| 2022-05-04 | $0.86 | $0.86 | 296 |
| 2022-05-03 | $0.94 | $0.94 | 94 |
| 2022-05-02 | $1.17 | $1.17 | 0 |
| 2022-04-29 | $1.17 | $1.17 | 3,002 |
| 2022-04-28 | $0.79 | $0.79 | 16,453 |
| 2022-04-27 | $0.90 | $0.90 | 455 |
| 2022-04-26 | $0.91 | $0.91 | 231 |
| 2022-04-25 | $1.12 | $1.12 | 519 |
| 2022-04-22 | $1.08 | $1.08 | 6 |
| 2022-04-21 | $1.17 | $1.17 | 1,777 |
| 2022-04-20 | $1.11 | $1.11 | 55 |
| 2022-04-19 | $1.05 | $1.05 | 0 |
| 2022-04-18 | $1.05 | $1.05 | 252 |
| 2022-04-14 | $0.90 | $0.90 | 88 |
| 2022-04-13 | $0.91 | $0.91 | 72 |
| 2022-04-12 | $1.19 | $1.19 | 1,178 |
| 2022-04-11 | $1.13 | $1.13 | 1,489 |
| 2022-04-08 | $0.90 | $0.90 | 68 |
| 2022-04-07 | $0.91 | $0.91 | 603 |
| 2022-04-06 | $1.01 | $1.01 | 0 |
| 2022-04-05 | $1.01 | $1.01 | 0 |
| 2022-04-04 | $1.01 | $1.01 | 796 |
| 2022-04-01 | $1.06 | $1.06 | 918 |
| 2022-03-31 | $1.12 | $1.12 | 544 |
| 2022-03-30 | $0.89 | $0.89 | 311 |
| 2022-03-29 | $1.20 | $1.20 | 1,992 |
| 2022-03-28 | $0.86 | $0.86 | 5,589 |
| 2022-03-25 | $0.90 | $0.90 | 666 |
| 2022-03-24 | $1.24 | $1.24 | 462 |
| 2022-03-23 | $0.89 | $0.89 | 0 |
| 2022-03-22 | $0.89 | $0.89 | 1,159 |
| 2022-03-21 | $0.86 | $0.86 | 1,514 |
| 2022-03-18 | $0.93 | $0.93 | 77 |
| 2022-03-17 | $0.84 | $0.84 | 188 |
| 2022-03-16 | $0.84 | $0.84 | 35 |
| 2022-03-15 | $1.05 | $1.05 | 2 |
| 2022-03-14 | $0.86 | $0.86 | 7,238 |
| 2022-03-11 | $0.86 | $0.86 | 15,050 |
| 2022-03-10 | $1.30 | $1.30 | 0 |
| 2022-03-09 | $1.30 | $1.30 | 128 |
| 2022-03-08 | $0.90 | $0.90 | 93 |
| 2022-03-07 | $0.90 | $0.90 | 17 |
| 2022-03-04 | $1.30 | $1.30 | 1,533 |
| 2022-03-03 | $1.17 | $1.17 | 1,155 |
| 2022-03-02 | $1.08 | $1.08 | 0 |
| 2022-03-01 | $1.08 | $1.08 | 679 |
| 2022-02-28 | $0.86 | $0.86 | 138 |
| 2022-02-25 | $0.91 | $0.91 | 43 |
| 2022-02-24 | $0.95 | $0.95 | 1,263 |
| 2022-02-23 | $1.17 | $1.17 | 1,111 |
| 2022-02-22 | $1.14 | $1.14 | 160 |
| 2022-02-18 | $1.30 | $1.30 | 244 |
| 2022-02-17 | $0.90 | $0.90 | 66 |
| 2022-02-16 | $1.10 | $1.10 | 0 |
| 2022-02-15 | $1.10 | $1.10 | 8 |
| 2022-02-14 | $1.10 | $1.10 | 3 |
| 2022-02-11 | $1.31 | $1.31 | 471 |
| 2022-02-10 | $0.81 | $0.81 | 100 |
| 2022-02-09 | $0.95 | $0.95 | 136 |
| 2022-02-08 | $0.86 | $0.86 | 0 |
| 2022-02-07 | $0.86 | $0.86 | 911 |
| 2022-02-04 | $0.86 | $0.86 | 66 |
| 2022-02-03 | $0.86 | $0.86 | 1,117 |
| 2022-02-02 | $0.86 | $0.86 | 236 |
| 2022-02-01 | $0.97 | $0.97 | 113 |
| 2022-01-31 | $1.17 | $1.17 | 2,432 |
| 2022-01-28 | $0.95 | $0.95 | 5,111 |
| 2022-01-27 | $0.90 | $0.90 | 6,389 |
| 2022-01-26 | $0.93 | $0.93 | 2 |
| 2022-01-25 | $0.95 | $0.95 | 364 |
| 2022-01-24 | $0.90 | $0.90 | 2,422 |
| 2022-01-21 | $1.01 | $1.01 | 243 |
| 2022-01-20 | $0.90 | $0.90 | 350 |
| 2022-01-19 | $0.90 | $0.90 | 985 |
| 2022-01-18 | $1.00 | $1.00 | 97 |
| 2022-01-14 | $0.92 | $0.92 | 366 |
| 2022-01-13 | $0.92 | $0.92 | 5,137 |
| 2022-01-12 | $0.95 | $0.95 | 0 |
| 2022-01-11 | $0.95 | $0.95 | 190 |
| 2022-01-10 | $0.97 | $0.97 | 546 |
| 2022-01-07 | $1.04 | $1.04 | 1,528 |
| 2022-01-06 | $1.10 | $1.10 | 644 |
| 2022-01-05 | $1.13 | $1.13 | 1,360 |
| 2022-01-04 | $1.40 | $1.40 | 9,800 |
| 2022-01-03 | $1.08 | $1.08 | 10,508 |