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
- 2021-01-08 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 | $1.13 | $1.82 | 100,500 |
| 2022-12-29 | $1.15 | $1.85 | 54,700 |
| 2022-12-28 | $1.16 | $1.86 | 43,100 |
| 2022-12-27 | $1.12 | $1.81 | 83,900 |
| 2022-12-23 | $1.13 | $1.82 | 13,100 |
| 2022-12-22 | $1.14 | $1.84 | 43,300 |
| 2022-12-21 | $1.15 | $1.85 | 17,800 |
| 2022-12-20 | $1.14 | $1.84 | 29,200 |
| 2022-12-19 | $1.15 | $1.85 | 11,500 |
| 2022-12-16 | $1.16 | $1.87 | 12,000 |
| 2022-12-15 | $1.15 | $1.85 | 21,300 |
| 2022-12-14 | $1.16 | $1.87 | 8,700 |
| 2022-12-13 | $1.15 | $1.85 | 34,600 |
| 2022-12-12 | $1.15 | $1.85 | 27,800 |
| 2022-12-09 | $1.14 | $1.84 | 37,000 |
| 2022-12-08 | $1.16 | $1.87 | 29,400 |
| 2022-12-07 | $1.16 | $1.87 | 36,900 |
| 2022-12-06 | $1.19 | $1.91 | 33,300 |
| 2022-12-05 | $1.18 | $1.90 | 21,200 |
| 2022-12-02 | $1.21 | $1.94 | 19,900 |
| 2022-12-01 | $1.16 | $1.87 | 39,300 |
| 2022-11-30 | $1.16 | $1.87 | 31,300 |
| 2022-11-29 | $1.16 | $1.87 | 25,000 |
| 2022-11-28 | $1.17 | $1.89 | 22,800 |
| 2022-11-25 | $1.21 | $1.95 | 13,200 |
| 2022-11-23 | $1.23 | $1.98 | 102,400 |
| 2022-11-22 | $1.17 | $1.88 | 41,500 |
| 2022-11-21 | $1.23 | $1.98 | 87,900 |
| 2022-11-18 | $1.28 | $2.06 | 126,900 |
| 2022-11-17 | $1.30 | $1.98 | 69,100 |
| 2022-11-16 | $1.31 | $2.00 | 80,200 |
| 2022-11-15 | $1.29 | $1.97 | 41,600 |
| 2022-11-14 | $1.23 | $1.87 | 102,800 |
| 2022-11-11 | $1.27 | $1.93 | 15,700 |
| 2022-11-10 | $1.27 | $1.93 | 35,800 |
| 2022-11-09 | $1.21 | $1.84 | 34,700 |
| 2022-11-08 | $1.24 | $1.89 | 86,000 |
| 2022-11-07 | $1.30 | $1.98 | 72,300 |
| 2022-11-04 | $1.27 | $1.93 | 37,800 |
| 2022-11-03 | $1.23 | $1.87 | 76,800 |
| 2022-11-02 | $1.21 | $1.84 | 22,000 |
| 2022-11-01 | $1.23 | $1.87 | 24,200 |
| 2022-10-31 | $1.19 | $1.81 | 39,100 |
| 2022-10-28 | $1.17 | $1.78 | 20,300 |
| 2022-10-27 | $1.14 | $1.74 | 54,400 |
| 2022-10-26 | $1.19 | $1.81 | 31,200 |
| 2022-10-25 | $1.18 | $1.80 | 33,400 |
| 2022-10-24 | $1.20 | $1.83 | 10,500 |
| 2022-10-21 | $1.19 | $1.81 | 54,500 |
| 2022-10-20 | $1.20 | $1.83 | 24,900 |
| 2022-10-19 | $1.14 | $1.74 | 35,300 |
| 2022-10-18 | $1.11 | $1.69 | 16,400 |
| 2022-10-17 | $1.11 | $1.69 | 53,200 |
| 2022-10-14 | $1.13 | $1.72 | 11,300 |
| 2022-10-13 | $1.15 | $1.74 | 26,800 |
| 2022-10-12 | $1.17 | $1.78 | 33,600 |
| 2022-10-11 | $1.17 | $1.79 | 32,300 |
| 2022-10-10 | $1.14 | $1.74 | 20,100 |
| 2022-10-07 | $1.14 | $1.74 | 22,600 |
| 2022-10-06 | $1.12 | $1.71 | 20,700 |
| 2022-10-05 | $1.11 | $1.69 | 37,300 |
| 2022-10-04 | $1.04 | $1.58 | 41,700 |
| 2022-10-03 | $1.02 | $1.55 | 113,800 |
| 2022-09-30 | $1.01 | $1.54 | 131,900 |
| 2022-09-29 | $1.03 | $1.56 | 60,200 |
| 2022-09-28 | $1.08 | $1.65 | 38,500 |
| 2022-09-27 | $1.08 | $1.64 | 43,700 |
| 2022-09-26 | $1.09 | $1.65 | 47,000 |
| 2022-09-23 | $1.13 | $1.72 | 132,500 |
| 2022-09-22 | $1.17 | $1.77 | 10,900 |
| 2022-09-21 | $1.19 | $1.81 | 6,100 |
| 2022-09-20 | $1.19 | $1.81 | 71,800 |
| 2022-09-19 | $1.18 | $1.79 | 38,600 |
| 2022-09-16 | $1.18 | $1.80 | 8,200 |
| 2022-09-15 | $1.19 | $1.81 | 9,500 |
| 2022-09-14 | $1.19 | $1.81 | 26,900 |
| 2022-09-13 | $1.17 | $1.78 | 25,000 |
| 2022-09-12 | $1.20 | $1.83 | 27,900 |
| 2022-09-09 | $1.17 | $1.78 | 19,000 |
| 2022-09-08 | $1.11 | $1.69 | 28,400 |
| 2022-09-07 | $1.12 | $1.71 | 20,800 |
| 2022-09-06 | $1.14 | $1.74 | 127,000 |
| 2022-09-02 | $1.20 | $1.83 | 21,100 |
| 2022-09-01 | $1.18 | $1.80 | 76,500 |
| 2022-08-31 | $1.20 | $1.83 | 30,400 |
| 2022-08-30 | $1.20 | $1.82 | 40,400 |
| 2022-08-29 | $1.19 | $1.81 | 24,200 |
| 2022-08-26 | $1.17 | $1.78 | 28,500 |
| 2022-08-25 | $1.17 | $1.78 | 35,500 |
| 2022-08-24 | $1.17 | $1.78 | 35,400 |
| 2022-08-23 | $1.14 | $1.74 | 292,800 |
| 2022-08-22 | $1.20 | $1.83 | 204,700 |
| 2022-08-19 | $1.30 | $1.98 | 90,900 |
| 2022-08-18 | $1.31 | $2.00 | 53,700 |
| 2022-08-17 | $1.35 | $1.93 | 173,700 |
| 2022-08-16 | $1.38 | $1.97 | 56,700 |
| 2022-08-15 | $1.38 | $1.97 | 102,300 |
| 2022-08-12 | $1.36 | $1.94 | 75,700 |
| 2022-08-11 | $1.34 | $1.91 | 103,200 |
| 2022-08-10 | $1.29 | $1.84 | 39,000 |
| 2022-08-09 | $1.32 | $1.88 | 66,400 |
| 2022-08-08 | $1.29 | $1.84 | 65,700 |
| 2022-08-05 | $1.30 | $1.86 | 35,200 |
| 2022-08-04 | $1.27 | $1.81 | 110,000 |
| 2022-08-03 | $1.27 | $1.81 | 31,900 |
| 2022-08-02 | $1.24 | $1.77 | 22,800 |
| 2022-08-01 | $1.20 | $1.71 | 52,800 |
| 2022-07-29 | $1.16 | $1.66 | 42,300 |
| 2022-07-28 | $1.20 | $1.71 | 23,600 |
| 2022-07-27 | $1.20 | $1.71 | 23,900 |
| 2022-07-26 | $1.17 | $1.67 | 29,400 |
| 2022-07-25 | $1.13 | $1.61 | 30,600 |
| 2022-07-22 | $1.10 | $1.57 | 119,600 |
| 2022-07-21 | $1.05 | $1.50 | 66,200 |
| 2022-07-20 | $1.06 | $1.51 | 44,800 |
| 2022-07-19 | $1.06 | $1.51 | 70,200 |
| 2022-07-18 | $1.06 | $1.51 | 82,000 |
| 2022-07-15 | $1.03 | $1.47 | 68,800 |
| 2022-07-14 | $1.05 | $1.50 | 16,500 |
| 2022-07-13 | $1.04 | $1.48 | 20,500 |
| 2022-07-12 | $1.04 | $1.48 | 24,000 |
| 2022-07-11 | $1.06 | $1.51 | 30,600 |
| 2022-07-08 | $1.14 | $1.63 | 24,700 |
| 2022-07-07 | $1.02 | $1.46 | 47,100 |
| 2022-07-06 | $0.96 | $1.37 | 146,900 |
| 2022-07-05 | $1.09 | $1.56 | 57,700 |
| 2022-07-01 | $1.22 | $1.74 | 30,000 |
| 2022-06-30 | $1.21 | $1.73 | 21,600 |
| 2022-06-29 | $1.22 | $1.74 | 47,600 |
| 2022-06-28 | $1.20 | $1.71 | 29,500 |
| 2022-06-27 | $1.21 | $1.72 | 44,600 |
| 2022-06-24 | $1.20 | $1.71 | 15,200 |
| 2022-06-23 | $1.18 | $1.68 | 115,500 |
| 2022-06-22 | $1.23 | $1.76 | 14,600 |
| 2022-06-21 | $1.26 | $1.80 | 11,800 |
| 2022-06-17 | $1.22 | $1.74 | 119,800 |
| 2022-06-16 | $1.27 | $1.81 | 36,000 |
| 2022-06-15 | $1.28 | $1.83 | 34,300 |
| 2022-06-14 | $1.25 | $1.78 | 116,300 |
| 2022-06-13 | $1.26 | $1.79 | 112,200 |
| 2022-06-10 | $1.32 | $1.88 | 27,500 |
| 2022-06-09 | $1.36 | $1.93 | 44,400 |
| 2022-06-08 | $1.36 | $1.94 | 108,800 |
| 2022-06-07 | $1.35 | $1.93 | 189,800 |
| 2022-06-06 | $1.34 | $1.91 | 62,200 |
| 2022-06-03 | $1.31 | $1.87 | 16,100 |
| 2022-06-02 | $1.30 | $1.86 | 59,600 |
| 2022-06-01 | $1.33 | $1.90 | 102,200 |
| 2022-05-31 | $1.25 | $1.78 | 182,500 |
| 2022-05-27 | $1.29 | $1.84 | 34,600 |
| 2022-05-26 | $1.31 | $1.87 | 43,100 |
| 2022-05-25 | $1.30 | $1.86 | 38,900 |
| 2022-05-24 | $1.30 | $1.86 | 14,100 |
| 2022-05-23 | $1.31 | $1.87 | 27,800 |
| 2022-05-20 | $1.32 | $1.88 | 47,400 |
| 2022-05-19 | $1.30 | $1.86 | 135,200 |
| 2022-05-18 | $1.38 | $1.89 | 105,400 |
| 2022-05-17 | $1.36 | $1.87 | 89,100 |
| 2022-05-16 | $1.35 | $1.85 | 105,700 |
| 2022-05-13 | $1.33 | $1.82 | 78,700 |
| 2022-05-12 | $1.32 | $1.81 | 56,100 |
| 2022-05-11 | $1.29 | $1.77 | 62,300 |
| 2022-05-10 | $1.23 | $1.69 | 55,400 |
| 2022-05-09 | $1.29 | $1.77 | 86,600 |
| 2022-05-06 | $1.33 | $1.82 | 104,900 |
| 2022-05-05 | $1.35 | $1.85 | 119,200 |
| 2022-05-04 | $1.39 | $1.91 | 74,600 |
| 2022-05-03 | $1.36 | $1.87 | 42,300 |
| 2022-05-02 | $1.30 | $1.78 | 126,800 |
| 2022-04-29 | $1.37 | $1.87 | 47,300 |
| 2022-04-28 | $1.29 | $1.77 | 151,600 |
| 2022-04-27 | $1.28 | $1.76 | 209,300 |
| 2022-04-26 | $1.26 | $1.73 | 32,200 |
| 2022-04-25 | $1.25 | $1.71 | 115,800 |
| 2022-04-22 | $1.32 | $1.82 | 95,500 |
| 2022-04-21 | $1.36 | $1.87 | 86,000 |
| 2022-04-20 | $1.33 | $1.82 | 34,800 |
| 2022-04-19 | $1.31 | $1.79 | 141,700 |
| 2022-04-18 | $1.35 | $1.85 | 136,800 |
| 2022-04-14 | $1.32 | $1.80 | 39,500 |
| 2022-04-13 | $1.29 | $1.77 | 68,700 |
| 2022-04-12 | $1.28 | $1.75 | 51,300 |
| 2022-04-11 | $1.23 | $1.69 | 34,900 |
| 2022-04-08 | $1.24 | $1.70 | 21,900 |
| 2022-04-07 | $1.21 | $1.66 | 38,300 |
| 2022-04-06 | $1.21 | $1.66 | 40,000 |
| 2022-04-05 | $1.24 | $1.70 | 164,200 |
| 2022-04-04 | $1.23 | $1.69 | 47,500 |
| 2022-04-01 | $1.19 | $1.63 | 44,400 |
| 2022-03-31 | $1.20 | $1.65 | 31,100 |
| 2022-03-30 | $1.16 | $1.59 | 82,100 |
| 2022-03-29 | $1.16 | $1.59 | 75,800 |
| 2022-03-28 | $1.25 | $1.71 | 23,500 |
| 2022-03-25 | $1.28 | $1.75 | 78,600 |
| 2022-03-24 | $1.23 | $1.69 | 65,500 |
| 2022-03-23 | $1.25 | $1.71 | 96,300 |
| 2022-03-22 | $1.23 | $1.69 | 23,100 |
| 2022-03-21 | $1.20 | $1.65 | 80,700 |
| 2022-03-18 | $1.19 | $1.63 | 19,800 |
| 2022-03-17 | $1.12 | $1.54 | 28,500 |
| 2022-03-16 | $1.10 | $1.50 | 195,000 |
| 2022-03-15 | $1.06 | $1.46 | 254,500 |
| 2022-03-14 | $1.18 | $1.62 | 172,800 |
| 2022-03-11 | $1.34 | $1.84 | 177,100 |
| 2022-03-10 | $1.17 | $1.60 | 88,400 |
| 2022-03-09 | $1.27 | $1.74 | 121,600 |
| 2022-03-08 | $1.37 | $1.88 | 217,300 |
| 2022-03-07 | $1.25 | $1.71 | 290,400 |
| 2022-03-04 | $1.20 | $1.65 | 120,900 |
| 2022-03-03 | $1.27 | $1.74 | 203,600 |
| 2022-03-02 | $1.06 | $1.45 | 324,300 |
| 2022-03-01 | $1.25 | $1.71 | 388,100 |
| 2022-02-28 | $1.37 | $1.88 | 240,600 |
| 2022-02-25 | $1.30 | $1.78 | 204,300 |
| 2022-02-24 | $1.22 | $1.67 | 306,600 |
| 2022-02-23 | $1.14 | $1.56 | 294,100 |
| 2022-02-22 | $0.98 | $1.34 | 154,600 |
| 2022-02-18 | $0.92 | $1.26 | 115,500 |
| 2022-02-17 | $1.00 | $1.37 | 103,300 |
| 2022-02-16 | $1.01 | $1.29 | 142,900 |
| 2022-02-15 | $0.99 | $1.27 | 174,400 |
| 2022-02-14 | $0.98 | $1.26 | 173,200 |
| 2022-02-11 | $0.94 | $1.20 | 82,600 |
| 2022-02-10 | $0.89 | $1.14 | 122,300 |
| 2022-02-09 | $0.90 | $1.15 | 146,700 |
| 2022-02-08 | $0.88 | $1.13 | 51,600 |
| 2022-02-07 | $0.86 | $1.10 | 144,400 |
| 2022-02-04 | $0.84 | $1.08 | 125,500 |
| 2022-02-03 | $0.82 | $1.05 | 113,200 |
| 2022-02-02 | $0.80 | $1.02 | 10,700 |
| 2022-02-01 | $0.79 | $1.01 | 59,200 |
| 2022-01-31 | $0.77 | $0.99 | 38,200 |
| 2022-01-28 | $0.76 | $0.98 | 31,400 |
| 2022-01-27 | $0.77 | $0.98 | 75,100 |
| 2022-01-26 | $0.76 | $0.97 | 65,500 |
| 2022-01-25 | $0.76 | $0.98 | 77,500 |
| 2022-01-24 | $0.72 | $0.92 | 51,200 |
| 2022-01-21 | $0.71 | $0.91 | 152,600 |
| 2022-01-20 | $0.76 | $0.97 | 26,700 |
| 2022-01-19 | $0.79 | $1.01 | 81,400 |
| 2022-01-18 | $0.78 | $1.00 | 28,100 |
| 2022-01-14 | $0.80 | $1.02 | 21,500 |
| 2022-01-13 | $0.78 | $1.00 | 22,800 |
| 2022-01-12 | $0.80 | $1.02 | 54,300 |
| 2022-01-11 | $0.78 | $1.00 | 62,000 |
| 2022-01-10 | $0.76 | $0.97 | 81,800 |
| 2022-01-07 | $0.78 | $1.00 | 53,800 |
| 2022-01-06 | $0.78 | $0.99 | 189,300 |
| 2022-01-05 | $0.75 | $0.96 | 53,000 |
| 2022-01-04 | $0.73 | $0.93 | 11,600 |
| 2022-01-03 | $0.72 | $0.92 | 36,200 |