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
- 2018-09-12 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 | $0.52 | $0.52 | 265,000 |
| 2022-12-29 | $0.53 | $0.53 | 337,500 |
| 2022-12-28 | $0.51 | $0.51 | 392,000 |
| 2022-12-27 | $0.51 | $0.51 | 180,500 |
| 2022-12-23 | $0.52 | $0.52 | 103,800 |
| 2022-12-22 | $0.51 | $0.51 | 161,900 |
| 2022-12-21 | $0.55 | $0.55 | 200,100 |
| 2022-12-20 | $0.55 | $0.55 | 215,900 |
| 2022-12-19 | $0.56 | $0.56 | 156,800 |
| 2022-12-16 | $0.60 | $0.60 | 224,200 |
| 2022-12-15 | $0.64 | $0.64 | 62,000 |
| 2022-12-14 | $0.71 | $0.71 | 125,700 |
| 2022-12-13 | $0.68 | $0.68 | 113,300 |
| 2022-12-12 | $0.71 | $0.71 | 156,000 |
| 2022-12-09 | $0.70 | $0.70 | 569,200 |
| 2022-12-08 | $0.62 | $0.62 | 236,300 |
| 2022-12-07 | $0.56 | $0.56 | 157,100 |
| 2022-12-06 | $0.63 | $0.63 | 116,100 |
| 2022-12-05 | $0.67 | $0.67 | 144,600 |
| 2022-12-02 | $0.66 | $0.66 | 230,800 |
| 2022-12-01 | $0.63 | $0.63 | 139,100 |
| 2022-11-30 | $0.60 | $0.60 | 129,600 |
| 2022-11-29 | $0.58 | $0.58 | 106,900 |
| 2022-11-28 | $0.57 | $0.57 | 139,000 |
| 2022-11-25 | $0.60 | $0.60 | 99,900 |
| 2022-11-23 | $0.61 | $0.61 | 158,200 |
| 2022-11-22 | $0.57 | $0.57 | 58,400 |
| 2022-11-21 | $0.57 | $0.57 | 71,500 |
| 2022-11-18 | $0.60 | $0.60 | 212,800 |
| 2022-11-17 | $0.61 | $0.61 | 204,800 |
| 2022-11-16 | $0.58 | $0.58 | 375,800 |
| 2022-11-15 | $0.66 | $0.66 | 382,000 |
| 2022-11-14 | $0.66 | $0.66 | 497,100 |
| 2022-11-11 | $0.65 | $0.65 | 331,500 |
| 2022-11-10 | $0.66 | $0.66 | 269,800 |
| 2022-11-09 | $0.71 | $0.71 | 100,100 |
| 2022-11-08 | $0.75 | $0.75 | 80,100 |
| 2022-11-07 | $0.76 | $0.76 | 106,700 |
| 2022-11-04 | $0.77 | $0.77 | 89,300 |
| 2022-11-03 | $0.78 | $0.78 | 123,300 |
| 2022-11-02 | $0.76 | $0.76 | 241,800 |
| 2022-11-01 | $0.75 | $0.75 | 183,800 |
| 2022-10-31 | $0.79 | $0.79 | 141,600 |
| 2022-10-28 | $0.77 | $0.77 | 68,700 |
| 2022-10-27 | $0.79 | $0.79 | 108,500 |
| 2022-10-26 | $0.81 | $0.81 | 198,200 |
| 2022-10-25 | $0.79 | $0.79 | 192,200 |
| 2022-10-24 | $0.75 | $0.75 | 125,400 |
| 2022-10-21 | $0.77 | $0.77 | 149,100 |
| 2022-10-20 | $0.74 | $0.74 | 145,500 |
| 2022-10-19 | $0.67 | $0.67 | 131,300 |
| 2022-10-18 | $0.72 | $0.72 | 284,400 |
| 2022-10-17 | $0.80 | $0.80 | 345,700 |
| 2022-10-14 | $0.69 | $0.69 | 314,200 |
| 2022-10-13 | $0.71 | $0.71 | 706,800 |
| 2022-10-12 | $0.72 | $0.72 | 1,091,600 |
| 2022-10-11 | $0.50 | $0.50 | 91,700 |
| 2022-10-10 | $0.58 | $0.58 | 156,600 |
| 2022-10-07 | $0.61 | $0.61 | 323,500 |
| 2022-10-06 | $0.62 | $0.62 | 346,400 |
| 2022-10-05 | $0.53 | $0.53 | 242,900 |
| 2022-10-04 | $0.50 | $0.50 | 200,100 |
| 2022-10-03 | $0.40 | $0.40 | 40,500 |
| 2022-09-30 | $0.41 | $0.41 | 96,900 |
| 2022-09-29 | $0.40 | $0.40 | 58,200 |
| 2022-09-28 | $0.42 | $0.42 | 59,200 |
| 2022-09-27 | $0.40 | $0.40 | 111,700 |
| 2022-09-26 | $0.40 | $0.40 | 135,200 |
| 2022-09-23 | $0.39 | $0.39 | 285,100 |
| 2022-09-22 | $0.39 | $0.39 | 249,600 |
| 2022-09-21 | $0.41 | $0.41 | 276,400 |
| 2022-09-20 | $0.43 | $0.43 | 125,400 |
| 2022-09-19 | $0.43 | $0.43 | 166,700 |
| 2022-09-16 | $0.45 | $0.45 | 212,000 |
| 2022-09-15 | $0.48 | $0.48 | 133,800 |
| 2022-09-14 | $0.50 | $0.50 | 126,200 |
| 2022-09-13 | $0.52 | $0.52 | 116,200 |
| 2022-09-12 | $0.56 | $0.56 | 95,700 |
| 2022-09-09 | $0.57 | $0.57 | 100,000 |
| 2022-09-08 | $0.50 | $0.50 | 96,500 |
| 2022-09-07 | $0.50 | $0.50 | 130,200 |
| 2022-09-06 | $0.52 | $0.52 | 115,900 |
| 2022-09-02 | $0.55 | $0.55 | 65,000 |
| 2022-09-01 | $0.54 | $0.54 | 194,200 |
| 2022-08-31 | $0.57 | $0.57 | 77,700 |
| 2022-08-30 | $0.57 | $0.57 | 165,500 |
| 2022-08-29 | $0.64 | $0.64 | 50,000 |
| 2022-08-26 | $0.64 | $0.64 | 275,500 |
| 2022-08-25 | $0.58 | $0.58 | 207,000 |
| 2022-08-24 | $0.61 | $0.61 | 77,300 |
| 2022-08-23 | $0.56 | $0.56 | 167,300 |
| 2022-08-22 | $0.56 | $0.56 | 203,000 |
| 2022-08-19 | $0.55 | $0.55 | 193,700 |
| 2022-08-18 | $0.68 | $0.68 | 129,700 |
| 2022-08-17 | $0.75 | $0.75 | 175,000 |
| 2022-08-16 | $0.65 | $0.65 | 80,300 |
| 2022-08-15 | $0.65 | $0.65 | 109,600 |
| 2022-08-12 | $0.64 | $0.64 | 65,800 |
| 2022-08-11 | $0.61 | $0.61 | 148,300 |
| 2022-08-10 | $0.59 | $0.59 | 84,800 |
| 2022-08-09 | $0.57 | $0.57 | 123,200 |
| 2022-08-08 | $0.61 | $0.61 | 225,900 |
| 2022-08-05 | $0.65 | $0.65 | 126,300 |
| 2022-08-04 | $0.67 | $0.67 | 85,600 |
| 2022-08-03 | $0.67 | $0.67 | 104,200 |
| 2022-08-02 | $0.69 | $0.69 | 130,400 |
| 2022-08-01 | $0.72 | $0.72 | 77,300 |
| 2022-07-29 | $0.71 | $0.71 | 99,900 |
| 2022-07-28 | $0.69 | $0.69 | 57,300 |
| 2022-07-27 | $0.65 | $0.65 | 63,800 |
| 2022-07-26 | $0.65 | $0.65 | 290,100 |
| 2022-07-25 | $0.57 | $0.57 | 40,200 |
| 2022-07-22 | $0.58 | $0.58 | 97,300 |
| 2022-07-21 | $0.59 | $0.59 | 96,600 |
| 2022-07-20 | $0.61 | $0.61 | 265,700 |
| 2022-07-19 | $0.52 | $0.52 | 67,500 |
| 2022-07-18 | $0.50 | $0.50 | 138,100 |
| 2022-07-15 | $0.50 | $0.50 | 61,700 |
| 2022-07-14 | $0.52 | $0.52 | 53,600 |
| 2022-07-13 | $0.48 | $0.48 | 110,400 |
| 2022-07-12 | $0.43 | $0.43 | 116,500 |
| 2022-07-11 | $0.46 | $0.46 | 83,800 |
| 2022-07-08 | $0.51 | $0.51 | 126,800 |
| 2022-07-07 | $0.48 | $0.48 | 106,200 |
| 2022-07-06 | $0.47 | $0.47 | 127,500 |
| 2022-07-05 | $0.48 | $0.48 | 83,100 |
| 2022-07-01 | $0.47 | $0.47 | 39,600 |
| 2022-06-30 | $0.45 | $0.45 | 60,100 |
| 2022-06-29 | $0.45 | $0.45 | 201,400 |
| 2022-06-28 | $0.51 | $0.51 | 133,700 |
| 2022-06-27 | $0.53 | $0.53 | 70,500 |
| 2022-06-24 | $0.52 | $0.52 | 185,000 |
| 2022-06-23 | $0.47 | $0.47 | 78,300 |
| 2022-06-22 | $0.47 | $0.47 | 253,300 |
| 2022-06-21 | $0.46 | $0.46 | 83,400 |
| 2022-06-17 | $0.43 | $0.43 | 124,000 |
| 2022-06-16 | $0.43 | $0.43 | 277,400 |
| 2022-06-15 | $0.46 | $0.46 | 73,100 |
| 2022-06-14 | $0.47 | $0.47 | 161,500 |
| 2022-06-13 | $0.45 | $0.45 | 258,700 |
| 2022-06-10 | $0.52 | $0.52 | 231,400 |
| 2022-06-09 | $0.52 | $0.52 | 76,000 |
| 2022-06-08 | $0.52 | $0.52 | 111,400 |
| 2022-06-07 | $0.54 | $0.54 | 317,700 |
| 2022-06-06 | $0.46 | $0.46 | 124,400 |
| 2022-06-03 | $0.46 | $0.46 | 123,600 |
| 2022-06-02 | $0.49 | $0.49 | 181,800 |
| 2022-06-01 | $0.45 | $0.45 | 207,800 |
| 2022-05-31 | $0.45 | $0.45 | 241,300 |
| 2022-05-27 | $0.44 | $0.44 | 246,600 |
| 2022-05-26 | $0.45 | $0.45 | 263,800 |
| 2022-05-25 | $0.42 | $0.42 | 133,100 |
| 2022-05-24 | $0.44 | $0.44 | 287,900 |
| 2022-05-23 | $0.44 | $0.44 | 239,200 |
| 2022-05-20 | $0.41 | $0.41 | 687,700 |
| 2022-05-19 | $0.43 | $0.43 | 364,500 |
| 2022-05-18 | $0.44 | $0.44 | 511,900 |
| 2022-05-17 | $0.50 | $0.50 | 397,800 |
| 2022-05-16 | $0.50 | $0.50 | 385,600 |
| 2022-05-13 | $0.50 | $0.50 | 2,272,800 |
| 2022-05-12 | $0.59 | $0.59 | 456,800 |
| 2022-05-11 | $0.64 | $0.64 | 440,900 |
| 2022-05-10 | $0.70 | $0.70 | 580,200 |
| 2022-05-09 | $0.74 | $0.74 | 270,000 |
| 2022-05-06 | $0.79 | $0.79 | 201,700 |
| 2022-05-05 | $0.80 | $0.80 | 163,600 |
| 2022-05-04 | $0.86 | $0.86 | 123,000 |
| 2022-05-03 | $0.83 | $0.83 | 126,200 |
| 2022-05-02 | $0.87 | $0.87 | 49,700 |
| 2022-04-29 | $0.89 | $0.89 | 111,600 |
| 2022-04-28 | $0.87 | $0.87 | 327,600 |
| 2022-04-27 | $0.86 | $0.86 | 488,800 |
| 2022-04-26 | $0.91 | $0.91 | 280,400 |
| 2022-04-25 | $0.95 | $0.95 | 99,700 |
| 2022-04-22 | $0.96 | $0.96 | 69,500 |
| 2022-04-21 | $0.99 | $0.99 | 121,900 |
| 2022-04-20 | $0.97 | $0.97 | 80,500 |
| 2022-04-19 | $0.97 | $0.97 | 79,200 |
| 2022-04-18 | $0.99 | $0.99 | 148,400 |
| 2022-04-14 | $1.00 | $1.00 | 78,600 |
| 2022-04-13 | $1.01 | $1.01 | 193,900 |
| 2022-04-12 | $0.98 | $0.98 | 97,700 |
| 2022-04-11 | $1.01 | $1.01 | 83,800 |
| 2022-04-08 | $1.01 | $1.01 | 160,800 |
| 2022-04-07 | $1.00 | $1.00 | 295,700 |
| 2022-04-06 | $1.04 | $1.04 | 152,800 |
| 2022-04-05 | $1.05 | $1.05 | 137,200 |
| 2022-04-04 | $1.10 | $1.10 | 218,600 |
| 2022-04-01 | $1.11 | $1.11 | 535,500 |
| 2022-03-31 | $1.07 | $1.07 | 133,300 |
| 2022-03-30 | $1.07 | $1.07 | 659,200 |
| 2022-03-29 | $1.14 | $1.14 | 166,900 |
| 2022-03-28 | $1.13 | $1.13 | 310,600 |
| 2022-03-25 | $1.24 | $1.24 | 367,200 |
| 2022-03-24 | $1.15 | $1.15 | 755,700 |
| 2022-03-23 | $1.25 | $1.25 | 129,600 |
| 2022-03-22 | $1.25 | $1.25 | 178,700 |
| 2022-03-21 | $1.22 | $1.22 | 304,700 |
| 2022-03-18 | $1.17 | $1.17 | 158,700 |
| 2022-03-17 | $1.12 | $1.12 | 157,700 |
| 2022-03-16 | $1.09 | $1.09 | 94,200 |
| 2022-03-15 | $1.05 | $1.05 | 185,300 |
| 2022-03-14 | $1.08 | $1.08 | 195,900 |
| 2022-03-11 | $1.02 | $1.02 | 184,700 |
| 2022-03-10 | $1.10 | $1.10 | 82,700 |
| 2022-03-09 | $1.09 | $1.09 | 137,600 |
| 2022-03-08 | $1.03 | $1.03 | 146,400 |
| 2022-03-07 | $0.99 | $0.99 | 283,900 |
| 2022-03-04 | $1.00 | $1.00 | 273,300 |
| 2022-03-03 | $1.03 | $1.03 | 212,800 |
| 2022-03-02 | $1.08 | $1.08 | 197,500 |
| 2022-03-01 | $1.11 | $1.11 | 123,700 |
| 2022-02-28 | $1.18 | $1.18 | 221,000 |
| 2022-02-25 | $1.11 | $1.11 | 192,400 |
| 2022-02-24 | $1.10 | $1.10 | 369,100 |
| 2022-02-23 | $1.07 | $1.07 | 248,900 |
| 2022-02-22 | $1.14 | $1.14 | 291,500 |
| 2022-02-18 | $1.21 | $1.21 | 267,400 |
| 2022-02-17 | $1.26 | $1.26 | 392,500 |
| 2022-02-16 | $1.36 | $1.36 | 218,900 |
| 2022-02-15 | $1.42 | $1.42 | 243,500 |
| 2022-02-14 | $1.35 | $1.35 | 567,100 |
| 2022-02-11 | $1.56 | $1.56 | 757,400 |
| 2022-02-10 | $1.40 | $1.40 | 767,700 |
| 2022-02-09 | $1.25 | $1.25 | 497,200 |
| 2022-02-08 | $1.13 | $1.13 | 381,400 |
| 2022-02-07 | $1.05 | $1.05 | 196,800 |
| 2022-02-04 | $1.03 | $1.03 | 245,400 |
| 2022-02-03 | $1.00 | $1.00 | 234,600 |
| 2022-02-02 | $1.02 | $1.02 | 317,400 |
| 2022-02-01 | $1.08 | $1.08 | 301,300 |
| 2022-01-31 | $1.00 | $1.00 | 358,300 |
| 2022-01-28 | $0.87 | $0.87 | 122,000 |
| 2022-01-27 | $0.87 | $0.87 | 217,400 |
| 2022-01-26 | $0.92 | $0.92 | 188,700 |
| 2022-01-25 | $0.92 | $0.92 | 176,300 |
| 2022-01-24 | $0.89 | $0.89 | 654,600 |
| 2022-01-21 | $0.94 | $0.94 | 536,800 |
| 2022-01-20 | $1.01 | $1.01 | 327,900 |
| 2022-01-19 | $1.03 | $1.03 | 295,100 |
| 2022-01-18 | $1.08 | $1.08 | 474,100 |
| 2022-01-14 | $1.06 | $1.06 | 264,300 |
| 2022-01-13 | $1.04 | $1.04 | 208,100 |
| 2022-01-12 | $1.08 | $1.08 | 382,300 |
| 2022-01-11 | $1.04 | $1.04 | 209,900 |
| 2022-01-10 | $1.03 | $1.03 | 187,900 |
| 2022-01-07 | $1.03 | $1.03 | 214,400 |
| 2022-01-06 | $1.01 | $1.01 | 345,200 |
| 2022-01-05 | $1.02 | $1.02 | 274,900 |
| 2022-01-04 | $1.05 | $1.05 | 250,700 |
| 2022-01-03 | $1.05 | $1.05 | 203,900 |