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
- 2010-04-05 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 | $0.64 | $0.64 | 269,400 |
| 2022-12-29 | $0.66 | $0.66 | 247,300 |
| 2022-12-28 | $0.66 | $0.66 | 77,400 |
| 2022-12-27 | $0.67 | $0.67 | 113,600 |
| 2022-12-23 | $0.69 | $0.69 | 142,200 |
| 2022-12-22 | $0.68 | $0.68 | 163,900 |
| 2022-12-21 | $0.71 | $0.71 | 99,400 |
| 2022-12-20 | $0.70 | $0.70 | 127,500 |
| 2022-12-19 | $0.68 | $0.68 | 155,000 |
| 2022-12-16 | $0.69 | $0.69 | 63,200 |
| 2022-12-15 | $0.71 | $0.71 | 52,000 |
| 2022-12-14 | $0.71 | $0.71 | 58,400 |
| 2022-12-13 | $0.71 | $0.71 | 63,700 |
| 2022-12-12 | $0.70 | $0.70 | 122,100 |
| 2022-12-09 | $0.72 | $0.72 | 51,000 |
| 2022-12-08 | $0.73 | $0.73 | 92,400 |
| 2022-12-07 | $0.72 | $0.72 | 116,300 |
| 2022-12-06 | $0.74 | $0.74 | 38,700 |
| 2022-12-05 | $0.74 | $0.74 | 175,900 |
| 2022-12-02 | $0.76 | $0.76 | 86,300 |
| 2022-12-01 | $0.75 | $0.75 | 73,900 |
| 2022-11-30 | $0.77 | $0.77 | 109,800 |
| 2022-11-29 | $0.75 | $0.75 | 63,500 |
| 2022-11-28 | $0.76 | $0.76 | 60,000 |
| 2022-11-25 | $0.77 | $0.77 | 69,400 |
| 2022-11-23 | $0.77 | $0.77 | 55,700 |
| 2022-11-22 | $0.77 | $0.77 | 60,400 |
| 2022-11-21 | $0.78 | $0.78 | 39,700 |
| 2022-11-18 | $0.79 | $0.79 | 87,900 |
| 2022-11-17 | $0.82 | $0.82 | 167,500 |
| 2022-11-16 | $0.79 | $0.79 | 86,600 |
| 2022-11-15 | $0.80 | $0.80 | 97,900 |
| 2022-11-14 | $0.83 | $0.83 | 70,800 |
| 2022-11-11 | $0.82 | $0.82 | 71,600 |
| 2022-11-10 | $0.79 | $0.79 | 119,600 |
| 2022-11-09 | $0.77 | $0.77 | 214,700 |
| 2022-11-08 | $0.80 | $0.80 | 45,400 |
| 2022-11-07 | $0.77 | $0.77 | 149,300 |
| 2022-11-04 | $0.78 | $0.78 | 59,600 |
| 2022-11-03 | $0.79 | $0.79 | 198,800 |
| 2022-11-02 | $0.81 | $0.81 | 128,300 |
| 2022-11-01 | $0.85 | $0.85 | 136,800 |
| 2022-10-31 | $0.86 | $0.86 | 73,200 |
| 2022-10-28 | $0.87 | $0.87 | 77,400 |
| 2022-10-27 | $0.88 | $0.88 | 82,000 |
| 2022-10-26 | $0.86 | $0.86 | 22,100 |
| 2022-10-25 | $0.84 | $0.84 | 93,000 |
| 2022-10-24 | $0.86 | $0.86 | 122,000 |
| 2022-10-21 | $0.89 | $0.89 | 118,700 |
| 2022-10-20 | $0.88 | $0.88 | 52,200 |
| 2022-10-19 | $0.88 | $0.88 | 32,200 |
| 2022-10-18 | $0.87 | $0.87 | 82,700 |
| 2022-10-17 | $0.88 | $0.88 | 94,500 |
| 2022-10-14 | $0.86 | $0.86 | 42,000 |
| 2022-10-13 | $0.88 | $0.88 | 16,100 |
| 2022-10-12 | $0.87 | $0.87 | 82,700 |
| 2022-10-11 | $0.87 | $0.87 | 62,600 |
| 2022-10-10 | $0.87 | $0.87 | 56,300 |
| 2022-10-07 | $0.88 | $0.88 | 67,800 |
| 2022-10-06 | $0.91 | $0.91 | 65,300 |
| 2022-10-05 | $0.94 | $0.94 | 88,300 |
| 2022-10-04 | $0.96 | $0.96 | 105,100 |
| 2022-10-03 | $0.91 | $0.91 | 119,700 |
| 2022-09-30 | $0.86 | $0.86 | 44,500 |
| 2022-09-29 | $0.86 | $0.86 | 125,800 |
| 2022-09-28 | $0.89 | $0.89 | 74,800 |
| 2022-09-27 | $0.86 | $0.86 | 128,500 |
| 2022-09-26 | $0.87 | $0.87 | 130,600 |
| 2022-09-23 | $0.90 | $0.90 | 141,700 |
| 2022-09-22 | $0.90 | $0.90 | 235,100 |
| 2022-09-21 | $0.97 | $0.97 | 122,800 |
| 2022-09-20 | $1.00 | $1.00 | 169,500 |
| 2022-09-19 | $1.05 | $1.05 | 526,900 |
| 2022-09-16 | $0.83 | $0.83 | 102,100 |
| 2022-09-15 | $0.85 | $0.85 | 88,000 |
| 2022-09-14 | $0.85 | $0.85 | 473,400 |
| 2022-09-13 | $0.88 | $0.88 | 122,500 |
| 2022-09-12 | $0.91 | $0.91 | 105,000 |
| 2022-09-09 | $0.92 | $0.92 | 108,000 |
| 2022-09-08 | $0.91 | $0.91 | 73,500 |
| 2022-09-07 | $0.87 | $0.87 | 113,400 |
| 2022-09-06 | $0.86 | $0.86 | 92,000 |
| 2022-09-02 | $0.86 | $0.86 | 176,500 |
| 2022-09-01 | $0.88 | $0.88 | 112,000 |
| 2022-08-31 | $0.93 | $0.93 | 39,000 |
| 2022-08-30 | $0.93 | $0.93 | 121,100 |
| 2022-08-29 | $0.92 | $0.92 | 139,500 |
| 2022-08-26 | $0.93 | $0.93 | 284,500 |
| 2022-08-25 | $1.01 | $1.01 | 87,900 |
| 2022-08-24 | $1.03 | $1.03 | 203,200 |
| 2022-08-23 | $0.99 | $0.99 | 291,800 |
| 2022-08-22 | $0.97 | $0.97 | 104,400 |
| 2022-08-19 | $0.98 | $0.98 | 165,400 |
| 2022-08-18 | $1.02 | $1.02 | 51,500 |
| 2022-08-17 | $1.00 | $1.00 | 236,200 |
| 2022-08-16 | $1.05 | $1.05 | 46,000 |
| 2022-08-15 | $1.07 | $1.07 | 160,100 |
| 2022-08-12 | $1.07 | $1.07 | 126,400 |
| 2022-08-11 | $1.09 | $1.09 | 178,400 |
| 2022-08-10 | $1.07 | $1.07 | 133,800 |
| 2022-08-09 | $1.04 | $1.04 | 77,500 |
| 2022-08-08 | $1.06 | $1.06 | 151,000 |
| 2022-08-05 | $1.11 | $1.11 | 83,000 |
| 2022-08-04 | $1.08 | $1.08 | 83,600 |
| 2022-08-03 | $1.04 | $1.04 | 43,000 |
| 2022-08-02 | $1.01 | $1.01 | 87,600 |
| 2022-08-01 | $1.01 | $1.01 | 39,400 |
| 2022-07-29 | $1.00 | $1.00 | 37,900 |
| 2022-07-28 | $1.00 | $1.00 | 109,600 |
| 2022-07-27 | $1.00 | $1.00 | 27,300 |
| 2022-07-26 | $0.92 | $0.92 | 82,400 |
| 2022-07-25 | $0.97 | $0.97 | 68,500 |
| 2022-07-22 | $0.98 | $0.98 | 90,100 |
| 2022-07-21 | $1.04 | $1.04 | 178,300 |
| 2022-07-20 | $0.98 | $0.98 | 127,500 |
| 2022-07-19 | $0.93 | $0.93 | 68,200 |
| 2022-07-18 | $0.86 | $0.86 | 49,400 |
| 2022-07-15 | $0.82 | $0.82 | 31,300 |
| 2022-07-14 | $0.80 | $0.80 | 72,500 |
| 2022-07-13 | $0.84 | $0.84 | 123,600 |
| 2022-07-12 | $0.84 | $0.84 | 80,300 |
| 2022-07-11 | $0.85 | $0.85 | 104,400 |
| 2022-07-08 | $0.91 | $0.91 | 81,800 |
| 2022-07-07 | $0.88 | $0.88 | 135,700 |
| 2022-07-06 | $0.83 | $0.83 | 115,900 |
| 2022-07-05 | $0.84 | $0.84 | 53,400 |
| 2022-07-01 | $0.84 | $0.84 | 68,900 |
| 2022-06-30 | $0.83 | $0.83 | 102,900 |
| 2022-06-29 | $0.89 | $0.89 | 364,800 |
| 2022-06-28 | $0.87 | $0.87 | 120,500 |
| 2022-06-27 | $0.94 | $0.94 | 68,100 |
| 2022-06-24 | $0.99 | $0.99 | 51,400 |
| 2022-06-23 | $0.98 | $0.98 | 136,000 |
| 2022-06-22 | $0.99 | $0.99 | 170,400 |
| 2022-06-21 | $1.05 | $1.05 | 418,600 |
| 2022-06-17 | $0.81 | $0.81 | 102,900 |
| 2022-06-16 | $0.80 | $0.80 | 184,500 |
| 2022-06-15 | $0.84 | $0.84 | 149,800 |
| 2022-06-14 | $0.82 | $0.82 | 180,400 |
| 2022-06-13 | $0.85 | $0.85 | 316,700 |
| 2022-06-10 | $0.91 | $0.91 | 110,300 |
| 2022-06-09 | $0.92 | $0.92 | 189,700 |
| 2022-06-08 | $0.95 | $0.95 | 186,000 |
| 2022-06-07 | $0.98 | $0.98 | 176,200 |
| 2022-06-06 | $0.98 | $0.98 | 156,900 |
| 2022-06-03 | $1.02 | $1.02 | 173,700 |
| 2022-06-02 | $1.08 | $1.08 | 183,600 |
| 2022-06-01 | $1.03 | $1.03 | 110,500 |
| 2022-05-31 | $1.00 | $1.00 | 216,900 |
| 2022-05-27 | $1.04 | $1.04 | 150,900 |
| 2022-05-26 | $1.02 | $1.02 | 92,700 |
| 2022-05-25 | $1.00 | $1.00 | 64,100 |
| 2022-05-24 | $1.00 | $1.00 | 116,900 |
| 2022-05-23 | $1.02 | $1.02 | 105,900 |
| 2022-05-20 | $1.03 | $1.03 | 132,400 |
| 2022-05-19 | $1.02 | $1.02 | 172,400 |
| 2022-05-18 | $0.99 | $0.99 | 150,500 |
| 2022-05-17 | $1.07 | $1.07 | 95,900 |
| 2022-05-16 | $1.01 | $1.01 | 81,500 |
| 2022-05-13 | $1.07 | $1.07 | 128,600 |
| 2022-05-12 | $0.97 | $0.97 | 204,900 |
| 2022-05-11 | $1.01 | $1.01 | 380,300 |
| 2022-05-10 | $0.99 | $0.99 | 281,400 |
| 2022-05-09 | $1.04 | $1.04 | 324,700 |
| 2022-05-06 | $1.18 | $1.18 | 262,600 |
| 2022-05-05 | $1.25 | $1.25 | 152,900 |
| 2022-05-04 | $1.29 | $1.29 | 211,600 |
| 2022-05-03 | $1.23 | $1.23 | 136,100 |
| 2022-05-02 | $1.19 | $1.19 | 101,400 |
| 2022-04-29 | $1.24 | $1.24 | 153,200 |
| 2022-04-28 | $1.31 | $1.31 | 144,300 |
| 2022-04-27 | $1.25 | $1.25 | 187,300 |
| 2022-04-26 | $1.30 | $1.30 | 300,200 |
| 2022-04-25 | $1.40 | $1.40 | 244,900 |
| 2022-04-22 | $1.36 | $1.36 | 497,200 |
| 2022-04-21 | $1.45 | $1.45 | 570,700 |
| 2022-04-20 | $1.60 | $1.60 | 158,900 |
| 2022-04-19 | $1.60 | $1.60 | 215,500 |
| 2022-04-18 | $1.62 | $1.62 | 352,500 |
| 2022-04-14 | $1.66 | $1.66 | 451,100 |
| 2022-04-13 | $1.68 | $1.68 | 883,200 |
| 2022-04-12 | $1.47 | $1.47 | 440,400 |
| 2022-04-11 | $1.39 | $1.39 | 662,300 |
| 2022-04-08 | $1.32 | $1.32 | 342,400 |
| 2022-04-07 | $1.34 | $1.34 | 147,100 |
| 2022-04-06 | $1.33 | $1.33 | 286,900 |
| 2022-04-05 | $1.42 | $1.42 | 213,200 |
| 2022-04-04 | $1.45 | $1.45 | 502,800 |
| 2022-04-01 | $1.41 | $1.41 | 226,000 |
| 2022-03-31 | $1.38 | $1.38 | 548,600 |
| 2022-03-30 | $1.38 | $1.38 | 516,700 |
| 2022-03-29 | $1.29 | $1.29 | 243,500 |
| 2022-03-28 | $1.35 | $1.35 | 336,200 |
| 2022-03-25 | $1.36 | $1.36 | 251,500 |
| 2022-03-24 | $1.34 | $1.34 | 637,200 |
| 2022-03-23 | $1.22 | $1.22 | 447,800 |
| 2022-03-22 | $1.09 | $1.09 | 161,200 |
| 2022-03-21 | $1.03 | $1.03 | 184,700 |
| 2022-03-18 | $1.07 | $1.07 | 189,800 |
| 2022-03-17 | $1.13 | $1.13 | 303,800 |
| 2022-03-16 | $0.97 | $0.97 | 60,900 |
| 2022-03-15 | $0.93 | $0.93 | 230,400 |
| 2022-03-14 | $0.94 | $0.94 | 231,800 |
| 2022-03-11 | $0.98 | $0.98 | 286,300 |
| 2022-03-10 | $1.00 | $1.00 | 123,300 |
| 2022-03-09 | $0.98 | $0.98 | 702,600 |
| 2022-03-08 | $0.97 | $0.97 | 93,800 |
| 2022-03-07 | $0.95 | $0.95 | 606,500 |
| 2022-03-04 | $1.01 | $1.01 | 358,200 |
| 2022-03-03 | $1.05 | $1.05 | 113,700 |
| 2022-03-02 | $1.08 | $1.08 | 149,900 |
| 2022-03-01 | $1.05 | $1.05 | 288,700 |
| 2022-02-28 | $1.02 | $1.02 | 209,200 |
| 2022-02-25 | $1.00 | $1.00 | 170,000 |
| 2022-02-24 | $1.00 | $1.00 | 449,900 |
| 2022-02-23 | $1.03 | $1.03 | 182,100 |
| 2022-02-22 | $1.09 | $1.09 | 332,500 |
| 2022-02-18 | $1.17 | $1.17 | 107,700 |
| 2022-02-17 | $1.19 | $1.19 | 92,900 |
| 2022-02-16 | $1.25 | $1.25 | 99,400 |
| 2022-02-15 | $1.19 | $1.19 | 153,300 |
| 2022-02-14 | $1.15 | $1.15 | 271,600 |
| 2022-02-11 | $1.25 | $1.25 | 408,000 |
| 2022-02-10 | $1.32 | $1.32 | 224,500 |
| 2022-02-09 | $1.35 | $1.35 | 199,600 |
| 2022-02-08 | $1.39 | $1.39 | 72,000 |
| 2022-02-07 | $1.41 | $1.41 | 58,700 |
| 2022-02-04 | $1.46 | $1.46 | 153,200 |
| 2022-02-03 | $1.44 | $1.44 | 122,800 |
| 2022-02-02 | $1.48 | $1.48 | 64,500 |
| 2022-02-01 | $1.48 | $1.48 | 146,900 |
| 2022-01-31 | $1.41 | $1.41 | 101,400 |
| 2022-01-28 | $1.38 | $1.38 | 90,500 |
| 2022-01-27 | $1.41 | $1.41 | 100,600 |
| 2022-01-26 | $1.45 | $1.45 | 132,700 |
| 2022-01-25 | $1.52 | $1.52 | 92,900 |
| 2022-01-24 | $1.50 | $1.50 | 499,000 |
| 2022-01-21 | $1.48 | $1.48 | 649,700 |
| 2022-01-20 | $1.55 | $1.55 | 82,700 |
| 2022-01-19 | $1.61 | $1.61 | 153,300 |
| 2022-01-18 | $1.62 | $1.62 | 230,500 |
| 2022-01-14 | $1.69 | $1.69 | 143,300 |
| 2022-01-13 | $1.62 | $1.62 | 490,100 |
| 2022-01-12 | $1.76 | $1.76 | 185,700 |
| 2022-01-11 | $1.72 | $1.72 | 175,700 |
| 2022-01-10 | $1.69 | $1.69 | 132,200 |
| 2022-01-07 | $1.74 | $1.74 | 96,800 |
| 2022-01-06 | $1.70 | $1.70 | 136,800 |
| 2022-01-05 | $1.71 | $1.71 | 209,800 |
| 2022-01-04 | $1.79 | $1.79 | 235,900 |
| 2022-01-03 | $1.76 | $1.76 | 246,600 |