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
- 1994-02-24 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 | $0.70 | $0.70 | 3,600 |
| 2022-12-29 | $0.68 | $0.68 | 3,700 |
| 2022-12-28 | $0.67 | $0.67 | 4,200 |
| 2022-12-27 | $0.70 | $0.70 | 12,000 |
| 2022-12-23 | $0.68 | $0.68 | 45,400 |
| 2022-12-22 | $0.68 | $0.68 | 50,800 |
| 2022-12-21 | $0.66 | $0.66 | 43,200 |
| 2022-12-20 | $0.71 | $0.71 | 6,900 |
| 2022-12-19 | $0.67 | $0.67 | 69,600 |
| 2022-12-16 | $0.70 | $0.70 | 51,200 |
| 2022-12-15 | $0.68 | $0.68 | 58,800 |
| 2022-12-14 | $0.63 | $0.63 | 8,300 |
| 2022-12-13 | $0.64 | $0.64 | 34,000 |
| 2022-12-12 | $0.66 | $0.66 | 4,100 |
| 2022-12-09 | $0.66 | $0.66 | 0 |
| 2022-12-08 | $0.66 | $0.66 | 10,000 |
| 2022-12-07 | $0.67 | $0.67 | 2,000 |
| 2022-12-06 | $0.67 | $0.67 | 100 |
| 2022-12-05 | $0.68 | $0.68 | 8,100 |
| 2022-12-02 | $0.67 | $0.67 | 62,200 |
| 2022-12-01 | $0.70 | $0.70 | 14,600 |
| 2022-11-30 | $0.67 | $0.67 | 0 |
| 2022-11-29 | $0.67 | $0.67 | 54,500 |
| 2022-11-28 | $0.65 | $0.65 | 19,300 |
| 2022-11-25 | $0.66 | $0.66 | 0 |
| 2022-11-23 | $0.66 | $0.66 | 8,500 |
| 2022-11-22 | $0.67 | $0.67 | 34,300 |
| 2022-11-21 | $0.65 | $0.65 | 142,200 |
| 2022-11-18 | $0.66 | $0.66 | 0 |
| 2022-11-17 | $0.66 | $0.66 | 500 |
| 2022-11-16 | $0.66 | $0.66 | 6,200 |
| 2022-11-15 | $0.66 | $0.66 | 9,200 |
| 2022-11-14 | $0.70 | $0.70 | 6,400 |
| 2022-11-11 | $0.69 | $0.69 | 13,100 |
| 2022-11-10 | $0.68 | $0.68 | 20,600 |
| 2022-11-09 | $0.70 | $0.70 | 25,400 |
| 2022-11-08 | $0.65 | $0.65 | 0 |
| 2022-11-07 | $0.65 | $0.65 | 109,100 |
| 2022-11-04 | $0.68 | $0.68 | 1,000 |
| 2022-11-03 | $0.70 | $0.70 | 500 |
| 2022-11-02 | $0.69 | $0.69 | 1,400 |
| 2022-11-01 | $0.68 | $0.68 | 300 |
| 2022-10-31 | $0.70 | $0.70 | 4,000 |
| 2022-10-28 | $0.69 | $0.69 | 1,100 |
| 2022-10-27 | $0.70 | $0.70 | 8,400 |
| 2022-10-26 | $0.66 | $0.66 | 300 |
| 2022-10-25 | $0.66 | $0.66 | 0 |
| 2022-10-24 | $0.66 | $0.66 | 1,500 |
| 2022-10-21 | $0.66 | $0.66 | 14,800 |
| 2022-10-20 | $0.69 | $0.69 | 2,800 |
| 2022-10-19 | $0.68 | $0.68 | 500 |
| 2022-10-18 | $0.65 | $0.65 | 66,600 |
| 2022-10-17 | $0.64 | $0.64 | 48,800 |
| 2022-10-14 | $0.65 | $0.65 | 90,500 |
| 2022-10-13 | $0.65 | $0.65 | 89,000 |
| 2022-10-12 | $0.70 | $0.70 | 100 |
| 2022-10-11 | $0.70 | $0.70 | 23,500 |
| 2022-10-10 | $0.65 | $0.65 | 38,400 |
| 2022-10-07 | $0.68 | $0.68 | 20,200 |
| 2022-10-06 | $0.70 | $0.70 | 0 |
| 2022-10-05 | $0.70 | $0.70 | 3,000 |
| 2022-10-04 | $0.70 | $0.70 | 2,300 |
| 2022-10-03 | $0.65 | $0.65 | 200 |
| 2022-09-30 | $0.70 | $0.70 | 56,800 |
| 2022-09-29 | $0.66 | $0.66 | 65,600 |
| 2022-09-28 | $0.66 | $0.66 | 14,100 |
| 2022-09-27 | $0.65 | $0.65 | 6,700 |
| 2022-09-26 | $0.64 | $0.64 | 57,400 |
| 2022-09-23 | $0.65 | $0.65 | 47,200 |
| 2022-09-22 | $0.67 | $0.67 | 458,200 |
| 2022-09-21 | $0.70 | $0.70 | 69,300 |
| 2022-09-20 | $0.68 | $0.68 | 56,500 |
| 2022-09-19 | $0.72 | $0.72 | 71,500 |
| 2022-09-16 | $0.77 | $0.77 | 39,100 |
| 2022-09-15 | $0.76 | $0.76 | 29,500 |
| 2022-09-14 | $0.75 | $0.75 | 345,900 |
| 2022-09-13 | $0.95 | $0.95 | 6,100 |
| 2022-09-12 | $0.93 | $0.93 | 9,100 |
| 2022-09-09 | $0.91 | $0.91 | 10,400 |
| 2022-09-08 | $0.94 | $0.94 | 12,800 |
| 2022-09-07 | $0.90 | $0.90 | 19,800 |
| 2022-09-06 | $0.90 | $0.90 | 7,600 |
| 2022-09-02 | $0.90 | $0.90 | 36,200 |
| 2022-09-01 | $0.90 | $0.90 | 49,700 |
| 2022-08-31 | $0.89 | $0.89 | 13,400 |
| 2022-08-30 | $0.89 | $0.89 | 7,600 |
| 2022-08-29 | $0.85 | $0.85 | 1,100 |
| 2022-08-26 | $0.89 | $0.89 | 15,000 |
| 2022-08-25 | $0.85 | $0.85 | 36,300 |
| 2022-08-24 | $0.90 | $0.90 | 12,800 |
| 2022-08-23 | $0.87 | $0.87 | 5,100 |
| 2022-08-22 | $0.83 | $0.83 | 5,400 |
| 2022-08-19 | $0.86 | $0.86 | 89,900 |
| 2022-08-18 | $0.83 | $0.83 | 69,800 |
| 2022-08-17 | $0.82 | $0.82 | 1,100 |
| 2022-08-16 | $0.83 | $0.83 | 44,900 |
| 2022-08-15 | $0.82 | $0.82 | 1,800 |
| 2022-08-12 | $0.81 | $0.81 | 10,500 |
| 2022-08-11 | $0.83 | $0.83 | 1,200 |
| 2022-08-10 | $0.81 | $0.81 | 5,000 |
| 2022-08-09 | $0.81 | $0.81 | 900 |
| 2022-08-08 | $0.81 | $0.81 | 1,500 |
| 2022-08-05 | $0.80 | $0.80 | 23,400 |
| 2022-08-04 | $0.80 | $0.80 | 4,300 |
| 2022-08-03 | $0.82 | $0.82 | 200 |
| 2022-08-02 | $0.81 | $0.81 | 11,500 |
| 2022-08-01 | $0.83 | $0.83 | 18,400 |
| 2022-07-29 | $0.81 | $0.81 | 20,100 |
| 2022-07-28 | $0.81 | $0.81 | 0 |
| 2022-07-27 | $0.81 | $0.81 | 0 |
| 2022-07-26 | $0.81 | $0.81 | 18,900 |
| 2022-07-25 | $0.80 | $0.80 | 16,100 |
| 2022-07-22 | $0.83 | $0.83 | 16,800 |
| 2022-07-21 | $0.83 | $0.83 | 47,500 |
| 2022-07-20 | $0.88 | $0.88 | 9,600 |
| 2022-07-19 | $0.84 | $0.84 | 5,200 |
| 2022-07-18 | $0.85 | $0.85 | 117,400 |
| 2022-07-15 | $0.90 | $0.90 | 59,400 |
| 2022-07-14 | $0.88 | $0.88 | 1,400 |
| 2022-07-13 | $0.88 | $0.88 | 15,600 |
| 2022-07-12 | $0.90 | $0.90 | 10,800 |
| 2022-07-11 | $0.89 | $0.89 | 1,300 |
| 2022-07-08 | $0.87 | $0.87 | 12,200 |
| 2022-07-07 | $0.86 | $0.86 | 2,300 |
| 2022-07-06 | $0.87 | $0.87 | 17,100 |
| 2022-07-05 | $0.86 | $0.86 | 1,500 |
| 2022-07-01 | $0.85 | $0.85 | 23,800 |
| 2022-06-30 | $0.92 | $0.92 | 0 |
| 2022-06-29 | $0.92 | $0.92 | 261,700 |
| 2022-06-28 | $0.90 | $0.90 | 17,300 |
| 2022-06-27 | $0.91 | $0.91 | 3,900 |
| 2022-06-24 | $0.82 | $0.82 | 44,100 |
| 2022-06-23 | $0.87 | $0.87 | 16,300 |
| 2022-06-22 | $0.91 | $0.91 | 11,300 |
| 2022-06-21 | $0.90 | $0.90 | 5,800 |
| 2022-06-17 | $0.92 | $0.92 | 10,500 |
| 2022-06-16 | $0.93 | $0.93 | 7,600 |
| 2022-06-15 | $0.94 | $0.94 | 4,100 |
| 2022-06-14 | $0.92 | $0.92 | 5,000 |
| 2022-06-13 | $0.93 | $0.93 | 29,700 |
| 2022-06-10 | $0.96 | $0.96 | 3,600 |
| 2022-06-09 | $0.97 | $0.97 | 6,300 |
| 2022-06-08 | $0.96 | $0.96 | 15,100 |
| 2022-06-07 | $0.95 | $0.95 | 3,700 |
| 2022-06-06 | $0.91 | $0.91 | 41,200 |
| 2022-06-03 | $0.95 | $0.95 | 27,400 |
| 2022-06-02 | $0.97 | $0.97 | 28,700 |
| 2022-06-01 | $0.98 | $0.98 | 45,900 |
| 2022-05-31 | $0.99 | $0.99 | 32,800 |
| 2022-05-27 | $0.96 | $0.96 | 14,500 |
| 2022-05-26 | $0.98 | $0.98 | 99,000 |
| 2022-05-25 | $0.88 | $0.88 | 3,000 |
| 2022-05-24 | $0.88 | $0.88 | 9,900 |
| 2022-05-23 | $0.89 | $0.89 | 5,000 |
| 2022-05-20 | $0.88 | $0.88 | 4,600 |
| 2022-05-19 | $0.88 | $0.88 | 13,400 |
| 2022-05-18 | $0.89 | $0.89 | 27,700 |
| 2022-05-17 | $0.91 | $0.91 | 30,900 |
| 2022-05-16 | $0.93 | $0.93 | 121,000 |
| 2022-05-13 | $0.89 | $0.89 | 30,200 |
| 2022-05-12 | $0.84 | $0.84 | 25,000 |
| 2022-05-11 | $0.87 | $0.87 | 500 |
| 2022-05-10 | $0.87 | $0.87 | 5,500 |
| 2022-05-09 | $0.88 | $0.88 | 55,600 |
| 2022-05-06 | $0.90 | $0.90 | 2,000 |
| 2022-05-05 | $0.90 | $0.90 | 5,600 |
| 2022-05-04 | $0.88 | $0.88 | 1,500 |
| 2022-05-03 | $0.89 | $0.89 | 14,300 |
| 2022-05-02 | $0.90 | $0.90 | 78,400 |
| 2022-04-29 | $0.93 | $0.93 | 7,800 |
| 2022-04-28 | $0.92 | $0.92 | 10,700 |
| 2022-04-27 | $0.90 | $0.90 | 500 |
| 2022-04-26 | $0.90 | $0.90 | 20,500 |
| 2022-04-25 | $0.93 | $0.93 | 3,900 |
| 2022-04-22 | $0.86 | $0.86 | 4,100 |
| 2022-04-21 | $0.90 | $0.90 | 139,800 |
| 2022-04-20 | $0.86 | $0.86 | 10,800 |
| 2022-04-19 | $0.86 | $0.86 | 7,000 |
| 2022-04-18 | $0.90 | $0.90 | 8,400 |
| 2022-04-14 | $0.91 | $0.91 | 55,800 |
| 2022-04-13 | $0.94 | $0.94 | 45,800 |
| 2022-04-12 | $0.94 | $0.94 | 27,000 |
| 2022-04-11 | $0.94 | $0.94 | 16,500 |
| 2022-04-08 | $0.94 | $0.94 | 14,100 |
| 2022-04-07 | $0.93 | $0.93 | 2,900 |
| 2022-04-06 | $0.91 | $0.91 | 38,400 |
| 2022-04-05 | $0.94 | $0.94 | 27,500 |
| 2022-04-04 | $0.93 | $0.93 | 22,800 |
| 2022-04-01 | $0.92 | $0.92 | 21,500 |
| 2022-03-31 | $0.85 | $0.85 | 19,600 |
| 2022-03-30 | $0.83 | $0.83 | 58,100 |
| 2022-03-29 | $0.82 | $0.82 | 12,800 |
| 2022-03-28 | $0.82 | $0.82 | 2,000 |
| 2022-03-25 | $0.80 | $0.80 | 19,600 |
| 2022-03-24 | $0.80 | $0.80 | 28,700 |
| 2022-03-23 | $0.81 | $0.81 | 4,100 |
| 2022-03-22 | $0.82 | $0.82 | 38,200 |
| 2022-03-21 | $0.80 | $0.80 | 81,200 |
| 2022-03-18 | $0.80 | $0.80 | 130,200 |
| 2022-03-17 | $0.80 | $0.80 | 39,300 |
| 2022-03-16 | $0.80 | $0.80 | 24,600 |
| 2022-03-15 | $0.80 | $0.80 | 74,300 |
| 2022-03-14 | $0.75 | $0.75 | 8,500 |
| 2022-03-11 | $0.74 | $0.74 | 3,600 |
| 2022-03-10 | $0.72 | $0.72 | 17,200 |
| 2022-03-09 | $0.73 | $0.73 | 0 |
| 2022-03-08 | $0.73 | $0.73 | 1,600 |
| 2022-03-07 | $0.74 | $0.74 | 3,100 |
| 2022-03-04 | $0.74 | $0.74 | 0 |
| 2022-03-03 | $0.74 | $0.74 | 1,100 |
| 2022-03-02 | $0.73 | $0.73 | 4,300 |
| 2022-03-01 | $0.72 | $0.72 | 2,300 |
| 2022-02-28 | $0.73 | $0.73 | 8,500 |
| 2022-02-25 | $0.73 | $0.73 | 6,300 |
| 2022-02-24 | $0.71 | $0.71 | 500 |
| 2022-02-23 | $0.70 | $0.70 | 3,900 |
| 2022-02-22 | $0.69 | $0.69 | 12,500 |
| 2022-02-18 | $0.69 | $0.69 | 18,900 |
| 2022-02-17 | $0.73 | $0.73 | 4,200 |
| 2022-02-16 | $0.74 | $0.74 | 300 |
| 2022-02-15 | $0.72 | $0.72 | 3,000 |
| 2022-02-14 | $0.72 | $0.72 | 33,500 |
| 2022-02-11 | $0.73 | $0.73 | 8,500 |
| 2022-02-10 | $0.72 | $0.72 | 18,100 |
| 2022-02-09 | $0.73 | $0.73 | 4,000 |
| 2022-02-08 | $0.71 | $0.71 | 2,400 |
| 2022-02-07 | $0.71 | $0.71 | 0 |
| 2022-02-04 | $0.71 | $0.71 | 9,200 |
| 2022-02-03 | $0.74 | $0.74 | 42,700 |
| 2022-02-02 | $0.77 | $0.77 | 16,000 |
| 2022-02-01 | $0.75 | $0.75 | 19,700 |
| 2022-01-31 | $0.75 | $0.75 | 37,000 |
| 2022-01-28 | $0.75 | $0.75 | 1,700 |
| 2022-01-27 | $0.75 | $0.75 | 5,800 |
| 2022-01-26 | $0.76 | $0.76 | 1,800 |
| 2022-01-25 | $0.74 | $0.74 | 18,500 |
| 2022-01-24 | $0.75 | $0.75 | 25,000 |
| 2022-01-21 | $0.75 | $0.75 | 12,400 |
| 2022-01-20 | $0.74 | $0.74 | 13,100 |
| 2022-01-19 | $0.79 | $0.79 | 18,300 |
| 2022-01-18 | $0.75 | $0.75 | 153,700 |
| 2022-01-14 | $0.76 | $0.76 | 23,700 |
| 2022-01-13 | $0.80 | $0.80 | 1,700 |
| 2022-01-12 | $0.80 | $0.80 | 6,000 |
| 2022-01-11 | $0.77 | $0.77 | 15,300 |
| 2022-01-10 | $0.80 | $0.80 | 15,700 |
| 2022-01-07 | $0.80 | $0.80 | 9,400 |
| 2022-01-06 | $0.80 | $0.80 | 9,800 |
| 2022-01-05 | $0.80 | $0.80 | 79,800 |
| 2022-01-04 | $0.81 | $0.81 | 30,900 |
| 2022-01-03 | $0.80 | $0.80 | 9,700 |