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
- 2018-10-05 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 | $1.05 | $1.97 | 1,450 |
| 2022-12-29 | $0.95 | $1.78 | 330 |
| 2022-12-28 | $1.05 | $1.96 | 1,800 |
| 2022-12-27 | $1.15 | $2.15 | 0 |
| 2022-12-23 | $1.15 | $2.15 | 3,038 |
| 2022-12-22 | $1.03 | $1.94 | 0 |
| 2022-12-21 | $1.03 | $1.94 | 500 |
| 2022-12-20 | $1.13 | $2.13 | 0 |
| 2022-12-19 | $1.13 | $2.13 | 0 |
| 2022-12-16 | $1.13 | $2.13 | 0 |
| 2022-12-15 | $1.13 | $2.13 | 438 |
| 2022-12-14 | $1.02 | $1.91 | 0 |
| 2022-12-13 | $1.02 | $1.91 | 0 |
| 2022-12-12 | $1.02 | $1.91 | 300 |
| 2022-12-09 | $0.92 | $1.72 | 300 |
| 2022-12-08 | $0.92 | $1.72 | 0 |
| 2022-12-07 | $0.92 | $1.72 | 0 |
| 2022-12-06 | $0.92 | $1.72 | 2,800 |
| 2022-12-05 | $1.01 | $1.89 | 0 |
| 2022-12-02 | $1.01 | $1.89 | 0 |
| 2022-12-01 | $1.01 | $1.89 | 0 |
| 2022-11-30 | $1.01 | $1.89 | 0 |
| 2022-11-29 | $1.01 | $1.89 | 0 |
| 2022-11-28 | $1.01 | $1.89 | 100 |
| 2022-11-25 | $1.00 | $1.87 | 0 |
| 2022-11-23 | $1.00 | $1.87 | 218 |
| 2022-11-22 | $1.05 | $1.98 | 0 |
| 2022-11-21 | $1.05 | $1.98 | 0 |
| 2022-11-18 | $1.05 | $1.98 | 0 |
| 2022-11-17 | $1.05 | $1.98 | 0 |
| 2022-11-16 | $1.05 | $1.98 | 0 |
| 2022-11-15 | $1.05 | $1.98 | 0 |
| 2022-11-14 | $1.05 | $1.98 | 235 |
| 2022-11-11 | $0.94 | $1.76 | 94 |
| 2022-11-10 | $1.05 | $1.96 | 270 |
| 2022-11-09 | $1.07 | $2.01 | 45 |
| 2022-11-08 | $1.02 | $1.91 | 0 |
| 2022-11-07 | $1.02 | $1.91 | 10 |
| 2022-11-04 | $1.02 | $1.91 | 0 |
| 2022-11-03 | $1.02 | $1.91 | 0 |
| 2022-11-02 | $1.02 | $1.91 | 0 |
| 2022-11-01 | $1.02 | $1.91 | 70 |
| 2022-10-31 | $0.92 | $1.72 | 70 |
| 2022-10-28 | $0.92 | $1.72 | 140 |
| 2022-10-27 | $0.83 | $1.55 | 0 |
| 2022-10-26 | $0.83 | $1.55 | 42 |
| 2022-10-25 | $1.04 | $1.94 | 0 |
| 2022-10-24 | $1.04 | $1.94 | 0 |
| 2022-10-21 | $1.04 | $1.94 | 1,100 |
| 2022-10-20 | $1.10 | $2.06 | 0 |
| 2022-10-19 | $1.10 | $2.06 | 0 |
| 2022-10-18 | $1.10 | $2.06 | 0 |
| 2022-10-17 | $1.10 | $2.06 | 0 |
| 2022-10-14 | $1.10 | $2.06 | 0 |
| 2022-10-13 | $1.10 | $2.06 | 0 |
| 2022-10-12 | $1.10 | $2.06 | 20 |
| 2022-10-11 | $1.06 | $1.99 | 0 |
| 2022-10-10 | $1.06 | $1.99 | 0 |
| 2022-10-07 | $1.06 | $1.99 | 1,100 |
| 2022-10-06 | $1.06 | $1.99 | 0 |
| 2022-10-05 | $1.06 | $1.99 | 0 |
| 2022-10-04 | $1.06 | $1.99 | 230 |
| 2022-10-03 | $1.03 | $1.93 | 360 |
| 2022-09-30 | $1.14 | $2.14 | 0 |
| 2022-09-29 | $1.14 | $2.14 | 0 |
| 2022-09-28 | $1.14 | $2.14 | 0 |
| 2022-09-27 | $1.14 | $2.14 | 0 |
| 2022-09-26 | $1.14 | $2.14 | 100 |
| 2022-09-23 | $1.16 | $2.17 | 100 |
| 2022-09-22 | $0.85 | $1.59 | 0 |
| 2022-09-21 | $0.85 | $1.59 | 0 |
| 2022-09-20 | $0.85 | $1.59 | 0 |
| 2022-09-19 | $0.85 | $1.59 | 0 |
| 2022-09-16 | $0.85 | $1.59 | 0 |
| 2022-09-15 | $0.85 | $1.59 | 0 |
| 2022-09-14 | $0.85 | $1.59 | 34 |
| 2022-09-13 | $1.24 | $2.32 | 0 |
| 2022-09-12 | $1.24 | $2.32 | 0 |
| 2022-09-09 | $1.24 | $2.32 | 0 |
| 2022-09-08 | $1.24 | $2.32 | 0 |
| 2022-09-07 | $1.24 | $2.32 | 0 |
| 2022-09-06 | $1.24 | $2.32 | 0 |
| 2022-09-02 | $1.24 | $2.32 | 400 |
| 2022-09-01 | $1.20 | $2.24 | 50 |
| 2022-08-31 | $1.28 | $2.40 | 0 |
| 2022-08-30 | $1.28 | $2.40 | 0 |
| 2022-08-29 | $1.28 | $2.40 | 70 |
| 2022-08-26 | $1.32 | $2.47 | 0 |
| 2022-08-25 | $1.32 | $2.47 | 0 |
| 2022-08-24 | $1.32 | $2.47 | 0 |
| 2022-08-23 | $1.32 | $2.47 | 0 |
| 2022-08-22 | $1.32 | $2.47 | 100 |
| 2022-08-19 | $1.38 | $2.59 | 0 |
| 2022-08-18 | $1.38 | $2.59 | 815 |
| 2022-08-17 | $1.27 | $2.38 | 1,800 |
| 2022-08-16 | $1.27 | $2.38 | 100 |
| 2022-08-15 | $1.22 | $2.28 | 312 |
| 2022-08-12 | $1.21 | $2.26 | 105 |
| 2022-08-11 | $1.31 | $2.46 | 50 |
| 2022-08-10 | $1.28 | $2.39 | 818 |
| 2022-08-09 | $1.38 | $2.59 | 0 |
| 2022-08-08 | $1.38 | $2.59 | 0 |
| 2022-08-05 | $1.38 | $2.59 | 0 |
| 2022-08-04 | $1.38 | $2.59 | 0 |
| 2022-08-03 | $1.38 | $2.59 | 377 |
| 2022-08-02 | $1.38 | $2.59 | 0 |
| 2022-08-01 | $1.38 | $2.59 | 0 |
| 2022-07-29 | $1.38 | $2.59 | 29 |
| 2022-07-28 | $1.29 | $2.42 | 1,000 |
| 2022-07-27 | $1.38 | $2.59 | 0 |
| 2022-07-26 | $1.38 | $2.59 | 0 |
| 2022-07-25 | $1.38 | $2.59 | 952 |
| 2022-07-22 | $1.38 | $2.59 | 0 |
| 2022-07-21 | $1.38 | $2.59 | 19 |
| 2022-07-20 | $1.26 | $2.35 | 767 |
| 2022-07-19 | $1.24 | $2.32 | 1,036 |
| 2022-07-18 | $1.17 | $2.18 | 2,395 |
| 2022-07-15 | $1.40 | $2.62 | 0 |
| 2022-07-14 | $1.40 | $2.62 | 0 |
| 2022-07-13 | $1.40 | $2.62 | 41 |
| 2022-07-12 | $1.11 | $2.08 | 104 |
| 2022-07-11 | $1.18 | $2.20 | 357 |
| 2022-07-08 | $1.40 | $2.62 | 653 |
| 2022-07-07 | $1.40 | $2.62 | 0 |
| 2022-07-06 | $1.40 | $2.62 | 24 |
| 2022-07-05 | $1.18 | $2.20 | 714 |
| 2022-07-01 | $1.28 | $2.39 | 197 |
| 2022-06-30 | $1.29 | $2.42 | 0 |
| 2022-06-29 | $1.29 | $2.42 | 122 |
| 2022-06-28 | $1.29 | $2.42 | 180 |
| 2022-06-27 | $1.25 | $2.34 | 0 |
| 2022-06-24 | $1.25 | $2.34 | 0 |
| 2022-06-23 | $1.25 | $2.34 | 0 |
| 2022-06-22 | $1.25 | $2.34 | 0 |
| 2022-06-21 | $1.25 | $2.34 | 1,329 |
| 2022-06-17 | $1.27 | $2.38 | 337 |
| 2022-06-16 | $1.17 | $2.19 | 0 |
| 2022-06-15 | $1.17 | $2.19 | 0 |
| 2022-06-14 | $1.17 | $2.19 | 665 |
| 2022-06-13 | $1.30 | $2.43 | 0 |
| 2022-06-10 | $1.30 | $2.43 | 303 |
| 2022-06-09 | $1.40 | $2.62 | 200 |
| 2022-06-08 | $1.15 | $2.16 | 557 |
| 2022-06-07 | $1.30 | $2.44 | 0 |
| 2022-06-06 | $1.30 | $2.44 | 1,000 |
| 2022-06-03 | $1.21 | $2.27 | 780 |
| 2022-06-02 | $1.19 | $2.23 | 0 |
| 2022-06-01 | $1.19 | $2.23 | 0 |
| 2022-05-31 | $1.19 | $2.23 | 0 |
| 2022-05-27 | $1.19 | $2.23 | 541 |
| 2022-05-26 | $1.15 | $2.16 | 8,600 |
| 2022-05-25 | $1.20 | $2.25 | 28 |
| 2022-05-24 | $1.20 | $2.25 | 0 |
| 2022-05-23 | $1.20 | $2.25 | 920 |
| 2022-05-20 | $1.14 | $2.14 | 1,088 |
| 2022-05-19 | $1.17 | $2.19 | 32,113 |
| 2022-05-18 | $0.90 | $1.69 | 0 |
| 2022-05-17 | $0.90 | $1.69 | 0 |
| 2022-05-16 | $0.90 | $1.69 | 0 |
| 2022-05-13 | $0.90 | $1.11 | 680 |
| 2022-05-12 | $0.90 | $1.11 | 415 |
| 2022-05-11 | $0.90 | $1.11 | 0 |
| 2022-05-10 | $0.90 | $1.11 | 500 |
| 2022-05-09 | $1.15 | $1.41 | 0 |
| 2022-05-06 | $1.15 | $1.41 | 0 |
| 2022-05-05 | $1.15 | $1.41 | 0 |
| 2022-05-04 | $1.15 | $1.41 | 0 |
| 2022-05-03 | $1.15 | $1.41 | 0 |
| 2022-05-02 | $1.15 | $1.41 | 0 |
| 2022-04-29 | $1.15 | $1.41 | 0 |
| 2022-04-28 | $1.15 | $1.41 | 0 |
| 2022-04-27 | $1.15 | $1.41 | 0 |
| 2022-04-26 | $1.15 | $1.41 | 0 |
| 2022-04-25 | $1.15 | $1.41 | 454 |
| 2022-04-22 | $1.15 | $1.41 | 0 |
| 2022-04-21 | $1.15 | $1.41 | 4,424 |
| 2022-04-20 | $1.21 | $1.49 | 0 |
| 2022-04-19 | $1.21 | $1.49 | 0 |
| 2022-04-18 | $1.21 | $1.49 | 0 |
| 2022-04-14 | $1.21 | $1.49 | 0 |
| 2022-04-13 | $1.21 | $1.49 | 0 |
| 2022-04-12 | $1.21 | $1.49 | 840 |
| 2022-04-11 | $1.17 | $1.44 | 0 |
| 2022-04-08 | $1.17 | $1.44 | 0 |
| 2022-04-07 | $1.17 | $1.44 | 0 |
| 2022-04-06 | $1.17 | $1.44 | 300 |
| 2022-04-05 | $1.10 | $1.35 | 0 |
| 2022-04-04 | $1.10 | $1.35 | 1,530 |
| 2022-04-01 | $1.18 | $1.45 | 130 |
| 2022-03-31 | $1.12 | $1.37 | 0 |
| 2022-03-30 | $1.12 | $1.37 | 0 |
| 2022-03-29 | $1.12 | $1.37 | 0 |
| 2022-03-28 | $1.12 | $1.37 | 1,041 |
| 2022-03-25 | $1.10 | $1.35 | 0 |
| 2022-03-24 | $1.10 | $1.35 | 3,561 |
| 2022-03-23 | $1.06 | $1.30 | 100 |
| 2022-03-22 | $1.03 | $1.27 | 0 |
| 2022-03-21 | $1.03 | $1.27 | 0 |
| 2022-03-18 | $1.03 | $1.27 | 0 |
| 2022-03-17 | $1.03 | $1.27 | 0 |
| 2022-03-16 | $1.03 | $1.27 | 1,000 |
| 2022-03-15 | $1.05 | $1.29 | 5,500 |
| 2022-03-14 | $1.00 | $1.23 | 1,000 |
| 2022-03-11 | $1.12 | $1.38 | 0 |
| 2022-03-10 | $1.12 | $1.38 | 4,367 |
| 2022-03-09 | $1.13 | $1.39 | 1,000 |
| 2022-03-08 | $1.02 | $1.25 | 9,896 |
| 2022-03-07 | $1.11 | $1.37 | 52,300 |
| 2022-03-04 | $1.13 | $1.39 | 1,500 |
| 2022-03-03 | $1.17 | $1.44 | 200 |
| 2022-03-02 | $1.18 | $1.45 | 160 |
| 2022-03-01 | $1.12 | $1.38 | 0 |
| 2022-02-28 | $1.12 | $1.38 | 600 |
| 2022-02-25 | $1.21 | $1.48 | 0 |
| 2022-02-24 | $1.21 | $1.48 | 0 |
| 2022-02-23 | $1.21 | $1.48 | 0 |
| 2022-02-22 | $1.21 | $1.48 | 0 |
| 2022-02-18 | $1.21 | $1.48 | 250 |
| 2022-02-17 | $1.20 | $1.48 | 0 |
| 2022-02-16 | $1.20 | $1.48 | 0 |
| 2022-02-15 | $1.20 | $1.48 | 5,755 |
| 2022-02-14 | $1.21 | $1.48 | 0 |
| 2022-02-11 | $1.21 | $1.48 | 0 |
| 2022-02-10 | $1.21 | $1.48 | 171 |
| 2022-02-09 | $1.23 | $1.51 | 2,000 |
| 2022-02-08 | $1.22 | $1.50 | 2,000 |
| 2022-02-07 | $1.20 | $1.47 | 8,743 |
| 2022-02-04 | $1.20 | $1.48 | 10,000 |
| 2022-02-03 | $1.21 | $1.49 | 930 |
| 2022-02-02 | $1.20 | $1.47 | 0 |
| 2022-02-01 | $1.20 | $1.47 | 0 |
| 2022-01-31 | $1.20 | $1.47 | 100 |
| 2022-01-28 | $1.15 | $1.41 | 0 |
| 2022-01-27 | $1.15 | $1.41 | 0 |
| 2022-01-26 | $1.15 | $1.41 | 3,400 |
| 2022-01-25 | $1.19 | $1.46 | 0 |
| 2022-01-24 | $1.19 | $1.46 | 7,510 |
| 2022-01-21 | $1.22 | $1.49 | 4,099 |
| 2022-01-20 | $1.22 | $1.50 | 1,215 |
| 2022-01-19 | $1.19 | $1.46 | 11,100 |
| 2022-01-18 | $1.13 | $1.39 | 0 |
| 2022-01-14 | $1.13 | $1.39 | 18,000 |
| 2022-01-13 | $1.13 | $1.39 | 5,000 |
| 2022-01-12 | $1.18 | $1.45 | 0 |
| 2022-01-11 | $1.18 | $1.45 | 430 |
| 2022-01-10 | $1.16 | $1.43 | 10,421 |
| 2022-01-07 | $1.20 | $1.47 | 0 |
| 2022-01-06 | $1.20 | $1.47 | 141,132 |
| 2022-01-05 | $1.18 | $1.45 | 5,606 |
| 2022-01-04 | $1.09 | $1.33 | 8,550 |
| 2022-01-03 | $1.09 | $1.34 | 0 |