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
- 2008-01-09 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 | 15,010 |
| 2022-12-29 | $1.50 | $1.50 | 5,010 |
| 2022-12-28 | $1.80 | $1.80 | 5,110 |
| 2022-12-27 | $1.80 | $1.80 | 4,810 |
| 2022-12-23 | $2.00 | $2.00 | 0 |
| 2022-12-22 | $2.00 | $2.00 | 3,310 |
| 2022-12-21 | $2.00 | $2.00 | 0 |
| 2022-12-20 | $2.00 | $2.00 | 0 |
| 2022-12-19 | $2.00 | $2.00 | 60 |
| 2022-12-16 | $1.80 | $1.80 | 0 |
| 2022-12-15 | $1.80 | $1.80 | 0 |
| 2022-12-14 | $1.80 | $1.80 | 10 |
| 2022-12-13 | $2.00 | $2.00 | 0 |
| 2022-12-12 | $2.00 | $2.00 | 0 |
| 2022-12-09 | $2.00 | $2.00 | 0 |
| 2022-12-08 | $2.00 | $2.00 | 0 |
| 2022-12-07 | $2.00 | $2.00 | 2,020 |
| 2022-12-06 | $2.20 | $2.20 | 250 |
| 2022-12-05 | $2.10 | $2.10 | 0 |
| 2022-12-02 | $2.10 | $2.10 | 20 |
| 2022-12-01 | $2.80 | $2.80 | 0 |
| 2022-11-30 | $2.80 | $2.80 | 260 |
| 2022-11-29 | $3.90 | $3.90 | 0 |
| 2022-11-28 | $3.90 | $3.90 | 0 |
| 2022-11-25 | $3.90 | $3.90 | 0 |
| 2022-11-23 | $3.90 | $3.90 | 100 |
| 2022-11-22 | $3.90 | $3.90 | 0 |
| 2022-11-21 | $3.90 | $3.90 | 0 |
| 2022-11-18 | $3.90 | $3.90 | 0 |
| 2022-11-17 | $3.90 | $3.90 | 0 |
| 2022-11-16 | $3.90 | $3.90 | 0 |
| 2022-11-15 | $3.90 | $3.90 | 270 |
| 2022-11-14 | $4.00 | $4.00 | 0 |
| 2022-11-11 | $4.00 | $4.00 | 100 |
| 2022-11-10 | $4.00 | $4.00 | 0 |
| 2022-11-09 | $4.00 | $4.00 | 0 |
| 2022-11-08 | $4.00 | $4.00 | 0 |
| 2022-11-07 | $4.00 | $4.00 | 0 |
| 2022-11-04 | $4.00 | $4.00 | 0 |
| 2022-11-03 | $4.00 | $4.00 | 0 |
| 2022-11-02 | $4.00 | $4.00 | 760 |
| 2022-11-01 | $2.00 | $2.00 | 280 |
| 2022-10-31 | $2.00 | $2.00 | 60 |
| 2022-10-28 | $2.00 | $2.00 | 20 |
| 2022-10-27 | $1.00 | $1.00 | 0 |
| 2022-10-26 | $1.00 | $1.00 | 1,650 |
| 2022-10-25 | $2.50 | $2.50 | 190 |
| 2022-10-24 | $3.00 | $3.00 | 130 |
| 2022-10-21 | $1.50 | $1.50 | 500 |
| 2022-10-20 | $4.40 | $4.40 | 180 |
| 2022-10-19 | $4.50 | $4.50 | 0 |
| 2022-10-18 | $4.50 | $4.50 | 0 |
| 2022-10-17 | $4.50 | $4.50 | 0 |
| 2022-10-14 | $4.50 | $4.50 | 20 |
| 2022-10-13 | $4.50 | $4.50 | 0 |
| 2022-10-12 | $4.50 | $4.50 | 0 |
| 2022-10-11 | $4.50 | $4.50 | 0 |
| 2022-10-10 | $4.50 | $4.50 | 0 |
| 2022-10-07 | $4.50 | $4.50 | 0 |
| 2022-10-06 | $4.50 | $4.50 | 0 |
| 2022-10-05 | $4.50 | $4.50 | 0 |
| 2022-10-04 | $4.50 | $4.50 | 0 |
| 2022-10-03 | $4.50 | $4.50 | 0 |
| 2022-09-30 | $4.50 | $4.50 | 0 |
| 2022-09-29 | $4.50 | $4.50 | 100 |
| 2022-09-28 | $4.50 | $4.50 | 650 |
| 2022-09-27 | $5.00 | $5.00 | 0 |
| 2022-09-26 | $5.00 | $5.00 | 0 |
| 2022-09-23 | $5.00 | $5.00 | 110 |
| 2022-09-22 | $4.90 | $4.90 | 0 |
| 2022-09-21 | $4.90 | $4.90 | 0 |
| 2022-09-20 | $4.90 | $4.90 | 80 |
| 2022-09-19 | $5.00 | $5.00 | 0 |
| 2022-09-16 | $5.00 | $5.00 | 0 |
| 2022-09-15 | $5.00 | $5.00 | 0 |
| 2022-09-14 | $5.00 | $5.00 | 0 |
| 2022-09-13 | $5.00 | $5.00 | 0 |
| 2022-09-12 | $5.00 | $5.00 | 0 |
| 2022-09-09 | $5.00 | $5.00 | 270 |
| 2022-09-08 | $5.00 | $5.00 | 0 |
| 2022-09-07 | $5.00 | $5.00 | 280 |
| 2022-09-06 | $6.00 | $6.00 | 0 |
| 2022-09-02 | $6.00 | $6.00 | 0 |
| 2022-09-01 | $6.00 | $6.00 | 0 |
| 2022-08-31 | $6.00 | $6.00 | 0 |
| 2022-08-30 | $6.00 | $6.00 | 0 |
| 2022-08-29 | $6.00 | $6.00 | 0 |
| 2022-08-26 | $6.00 | $6.00 | 0 |
| 2022-08-25 | $6.00 | $6.00 | 0 |
| 2022-08-24 | $6.00 | $6.00 | 0 |
| 2022-08-23 | $6.00 | $6.00 | 0 |
| 2022-08-22 | $6.00 | $6.00 | 0 |
| 2022-08-19 | $6.00 | $6.00 | 0 |
| 2022-08-18 | $6.00 | $6.00 | 0 |
| 2022-08-17 | $6.00 | $6.00 | 740 |
| 2022-08-16 | $4.80 | $4.80 | 0 |
| 2022-08-15 | $4.80 | $4.80 | 20 |
| 2022-08-12 | $6.00 | $6.00 | 10 |
| 2022-08-11 | $6.00 | $6.00 | 0 |
| 2022-08-10 | $6.00 | $6.00 | 0 |
| 2022-08-09 | $6.00 | $6.00 | 0 |
| 2022-08-08 | $6.00 | $6.00 | 0 |
| 2022-08-05 | $6.00 | $6.00 | 0 |
| 2022-08-04 | $6.00 | $6.00 | 100 |
| 2022-08-03 | $7.00 | $7.00 | 440 |
| 2022-08-02 | $7.00 | $7.00 | 0 |
| 2022-08-01 | $7.00 | $7.00 | 10 |
| 2022-07-29 | $8.00 | $8.00 | 0 |
| 2022-07-28 | $8.00 | $8.00 | 220 |
| 2022-07-27 | $7.90 | $7.90 | 330 |
| 2022-07-26 | $8.00 | $8.00 | 0 |
| 2022-07-25 | $8.00 | $8.00 | 0 |
| 2022-07-22 | $8.00 | $8.00 | 0 |
| 2022-07-21 | $8.00 | $8.00 | 0 |
| 2022-07-20 | $8.00 | $8.00 | 0 |
| 2022-07-19 | $8.00 | $8.00 | 0 |
| 2022-07-18 | $8.00 | $8.00 | 230 |
| 2022-07-15 | $7.90 | $7.90 | 0 |
| 2022-07-14 | $7.90 | $7.90 | 0 |
| 2022-07-13 | $7.90 | $7.90 | 0 |
| 2022-07-12 | $7.90 | $7.90 | 0 |
| 2022-07-11 | $7.90 | $7.90 | 0 |
| 2022-07-08 | $7.90 | $7.90 | 40 |
| 2022-07-07 | $8.00 | $8.00 | 0 |
| 2022-07-06 | $8.00 | $8.00 | 0 |
| 2022-07-05 | $8.00 | $8.00 | 0 |
| 2022-07-01 | $8.00 | $8.00 | 0 |
| 2022-06-30 | $8.00 | $8.00 | 0 |
| 2022-06-29 | $8.00 | $8.00 | 0 |
| 2022-06-28 | $8.00 | $8.00 | 0 |
| 2022-06-27 | $8.00 | $8.00 | 0 |
| 2022-06-24 | $8.00 | $8.00 | 0 |
| 2022-06-23 | $8.00 | $8.00 | 0 |
| 2022-06-22 | $8.00 | $8.00 | 240 |
| 2022-06-21 | $9.50 | $9.50 | 0 |
| 2022-06-17 | $9.50 | $9.50 | 100 |
| 2022-06-16 | $9.50 | $9.50 | 0 |
| 2022-06-15 | $9.50 | $9.50 | 100 |
| 2022-06-14 | $9.50 | $9.50 | 1,640 |
| 2022-06-13 | $9.60 | $9.60 | 380 |
| 2022-06-10 | $10.50 | $10.50 | 0 |
| 2022-06-09 | $10.50 | $10.50 | 0 |
| 2022-06-08 | $10.50 | $10.50 | 340 |
| 2022-06-07 | $10.80 | $10.80 | 0 |
| 2022-06-06 | $10.80 | $10.80 | 120 |
| 2022-06-03 | $10.80 | $10.80 | 0 |
| 2022-06-02 | $10.80 | $10.80 | 120 |
| 2022-06-01 | $10.80 | $10.80 | 0 |
| 2022-05-31 | $10.80 | $10.80 | 120 |
| 2022-05-27 | $10.80 | $10.80 | 0 |
| 2022-05-26 | $10.80 | $10.80 | 120 |
| 2022-05-25 | $10.80 | $10.80 | 0 |
| 2022-05-24 | $10.80 | $10.80 | 0 |
| 2022-05-23 | $10.80 | $10.80 | 30 |
| 2022-05-20 | $10.00 | $10.00 | 150 |
| 2022-05-19 | $10.90 | $10.90 | 0 |
| 2022-05-18 | $10.90 | $10.90 | 120 |
| 2022-05-17 | $11.00 | $11.00 | 10 |
| 2022-05-16 | $11.00 | $11.00 | 140 |
| 2022-05-13 | $10.90 | $10.90 | 0 |
| 2022-05-12 | $10.90 | $10.90 | 180 |
| 2022-05-11 | $10.90 | $10.90 | 40 |
| 2022-05-10 | $10.90 | $10.90 | 190 |
| 2022-05-09 | $10.90 | $10.90 | 30 |
| 2022-05-06 | $9.00 | $9.00 | 100 |
| 2022-05-05 | $12.00 | $12.00 | 120 |
| 2022-05-04 | $10.80 | $10.80 | 330 |
| 2022-05-03 | $10.00 | $10.00 | 270 |
| 2022-05-02 | $9.50 | $9.50 | 0 |
| 2022-04-29 | $9.50 | $9.50 | 20 |
| 2022-04-28 | $9.50 | $9.50 | 0 |
| 2022-04-27 | $9.50 | $9.50 | 0 |
| 2022-04-26 | $9.50 | $9.50 | 80 |
| 2022-04-25 | $9.50 | $9.50 | 0 |
| 2022-04-22 | $9.50 | $9.50 | 0 |
| 2022-04-21 | $9.50 | $9.50 | 0 |
| 2022-04-20 | $9.50 | $9.50 | 0 |
| 2022-04-19 | $9.50 | $9.50 | 0 |
| 2022-04-18 | $9.50 | $9.50 | 10 |
| 2022-04-14 | $9.00 | $9.00 | 70 |
| 2022-04-13 | $9.50 | $9.50 | 100 |
| 2022-04-12 | $9.50 | $9.50 | 0 |
| 2022-04-11 | $9.50 | $9.50 | 0 |
| 2022-04-08 | $9.50 | $9.50 | 10 |
| 2022-04-07 | $9.50 | $9.50 | 0 |
| 2022-04-06 | $9.50 | $9.50 | 0 |
| 2022-04-05 | $9.50 | $9.50 | 0 |
| 2022-04-04 | $9.50 | $9.50 | 0 |
| 2022-04-01 | $9.50 | $9.50 | 0 |
| 2022-03-31 | $9.50 | $9.50 | 0 |
| 2022-03-30 | $9.50 | $9.50 | 0 |
| 2022-03-29 | $9.50 | $9.50 | 250 |
| 2022-03-28 | $9.00 | $9.00 | 140 |
| 2022-03-25 | $9.50 | $9.50 | 240 |
| 2022-03-24 | $9.50 | $9.50 | 1,410 |
| 2022-03-23 | $10.50 | $10.50 | 0 |
| 2022-03-22 | $10.50 | $10.50 | 10 |
| 2022-03-21 | $10.50 | $10.50 | 1,180 |
| 2022-03-18 | $6.50 | $6.50 | 200 |
| 2022-03-17 | $6.50 | $6.50 | 620 |
| 2022-03-16 | $9.50 | $9.50 | 360 |
| 2022-03-15 | $10.00 | $10.00 | 0 |
| 2022-03-14 | $10.00 | $10.00 | 0 |
| 2022-03-11 | $10.00 | $10.00 | 0 |
| 2022-03-10 | $10.00 | $10.00 | 0 |
| 2022-03-09 | $10.00 | $10.00 | 0 |
| 2022-03-08 | $10.00 | $10.00 | 0 |
| 2022-03-07 | $10.00 | $10.00 | 220 |
| 2022-03-04 | $10.00 | $10.00 | 2,350 |
| 2022-03-03 | $10.50 | $10.50 | 510 |
| 2022-03-02 | $11.50 | $11.50 | 10 |
| 2022-03-01 | $11.50 | $11.50 | 0 |
| 2022-02-28 | $11.50 | $11.50 | 0 |
| 2022-02-25 | $11.50 | $11.50 | 450 |
| 2022-02-24 | $11.50 | $11.50 | 0 |
| 2022-02-23 | $11.50 | $11.50 | 220 |
| 2022-02-22 | $11.50 | $11.50 | 0 |
| 2022-02-18 | $11.50 | $11.50 | 260 |
| 2022-02-17 | $12.50 | $12.50 | 50 |
| 2022-02-16 | $12.50 | $12.50 | 60 |
| 2022-02-15 | $12.40 | $12.40 | 50 |
| 2022-02-14 | $11.10 | $11.10 | 640 |
| 2022-02-11 | $14.40 | $14.40 | 150 |
| 2022-02-10 | $12.40 | $12.40 | 210 |
| 2022-02-09 | $12.40 | $12.40 | 40 |
| 2022-02-08 | $14.80 | $14.80 | 0 |
| 2022-02-07 | $14.80 | $14.80 | 110 |
| 2022-02-04 | $13.80 | $13.80 | 30 |
| 2022-02-03 | $12.00 | $12.00 | 110 |
| 2022-02-02 | $11.50 | $11.50 | 100 |
| 2022-02-01 | $12.40 | $12.40 | 60 |
| 2022-01-31 | $12.50 | $12.50 | 530 |
| 2022-01-28 | $14.40 | $14.40 | 660 |
| 2022-01-27 | $14.30 | $14.30 | 170 |
| 2022-01-26 | $14.40 | $14.40 | 910 |
| 2022-01-25 | $14.70 | $14.70 | 70 |
| 2022-01-24 | $14.80 | $14.80 | 250 |
| 2022-01-21 | $14.80 | $14.80 | 150 |
| 2022-01-20 | $13.50 | $13.50 | 500 |
| 2022-01-19 | $13.50 | $13.50 | 0 |
| 2022-01-18 | $13.50 | $13.50 | 130 |
| 2022-01-14 | $13.30 | $13.30 | 210 |
| 2022-01-13 | $12.90 | $12.90 | 0 |
| 2022-01-12 | $12.90 | $12.90 | 0 |
| 2022-01-11 | $12.90 | $12.90 | 290 |
| 2022-01-10 | $11.90 | $11.90 | 40 |
| 2022-01-07 | $13.40 | $13.40 | 20 |
| 2022-01-06 | $13.50 | $13.50 | 330 |
| 2022-01-05 | $13.50 | $13.50 | 130 |
| 2022-01-04 | $14.00 | $14.00 | 0 |
| 2022-01-03 | $14.00 | $14.00 | 0 |