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
- 2006-12-13 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 | $0.23 | $0.23 | 4,460,400 |
| 2022-12-29 | $0.22 | $0.22 | 4,919,500 |
| 2022-12-28 | $0.23 | $0.23 | 1,585,100 |
| 2022-12-27 | $0.27 | $0.27 | 2,760,400 |
| 2022-12-23 | $0.25 | $0.25 | 6,246,900 |
| 2022-12-22 | $0.19 | $0.19 | 12,936,400 |
| 2022-12-21 | $0.21 | $0.21 | 7,599,600 |
| 2022-12-20 | $0.27 | $0.27 | 6,569,600 |
| 2022-12-19 | $0.30 | $0.30 | 1,329,700 |
| 2022-12-16 | $0.32 | $0.32 | 2,176,700 |
| 2022-12-15 | $0.32 | $0.32 | 1,577,500 |
| 2022-12-14 | $0.33 | $0.33 | 1,003,100 |
| 2022-12-13 | $0.30 | $0.30 | 1,464,000 |
| 2022-12-12 | $0.30 | $0.30 | 1,691,400 |
| 2022-12-09 | $0.30 | $0.30 | 3,302,800 |
| 2022-12-08 | $0.31 | $0.31 | 1,310,100 |
| 2022-12-07 | $0.34 | $0.34 | 2,105,500 |
| 2022-12-06 | $0.34 | $0.34 | 1,357,200 |
| 2022-12-05 | $0.35 | $0.35 | 857,600 |
| 2022-12-02 | $0.35 | $0.35 | 523,800 |
| 2022-12-01 | $0.35 | $0.35 | 917,700 |
| 2022-11-30 | $0.36 | $0.36 | 597,400 |
| 2022-11-29 | $0.36 | $0.36 | 552,000 |
| 2022-11-28 | $0.35 | $0.35 | 836,000 |
| 2022-11-25 | $0.36 | $0.36 | 1,140,500 |
| 2022-11-23 | $0.36 | $0.36 | 2,156,700 |
| 2022-11-22 | $0.36 | $0.36 | 939,400 |
| 2022-11-21 | $0.37 | $0.37 | 817,400 |
| 2022-11-18 | $0.38 | $0.38 | 1,628,800 |
| 2022-11-17 | $0.38 | $0.38 | 1,318,500 |
| 2022-11-16 | $0.43 | $0.43 | 2,211,700 |
| 2022-11-15 | $0.40 | $0.40 | 1,444,500 |
| 2022-11-14 | $0.37 | $0.37 | 1,891,500 |
| 2022-11-11 | $0.34 | $0.34 | 803,000 |
| 2022-11-10 | $0.33 | $0.33 | 809,100 |
| 2022-11-09 | $0.33 | $0.33 | 1,391,200 |
| 2022-11-08 | $0.35 | $0.35 | 924,600 |
| 2022-11-07 | $0.35 | $0.35 | 739,300 |
| 2022-11-04 | $0.36 | $0.36 | 1,314,000 |
| 2022-11-03 | $0.35 | $0.35 | 505,400 |
| 2022-11-02 | $0.36 | $0.36 | 872,500 |
| 2022-11-01 | $0.35 | $0.35 | 944,300 |
| 2022-10-31 | $0.34 | $0.34 | 4,073,500 |
| 2022-10-28 | $0.40 | $0.40 | 886,900 |
| 2022-10-27 | $0.41 | $0.41 | 1,075,500 |
| 2022-10-26 | $0.43 | $0.43 | 486,500 |
| 2022-10-25 | $0.43 | $0.43 | 771,900 |
| 2022-10-24 | $0.43 | $0.43 | 557,800 |
| 2022-10-21 | $0.44 | $0.44 | 301,500 |
| 2022-10-20 | $0.44 | $0.44 | 356,000 |
| 2022-10-19 | $0.44 | $0.44 | 704,900 |
| 2022-10-18 | $0.47 | $0.47 | 1,225,100 |
| 2022-10-17 | $0.45 | $0.45 | 629,000 |
| 2022-10-14 | $0.44 | $0.44 | 1,135,000 |
| 2022-10-13 | $0.45 | $0.45 | 532,500 |
| 2022-10-12 | $0.45 | $0.45 | 1,996,900 |
| 2022-10-11 | $0.41 | $0.41 | 1,182,900 |
| 2022-10-10 | $0.41 | $0.41 | 1,979,700 |
| 2022-10-07 | $0.40 | $0.40 | 832,400 |
| 2022-10-06 | $0.40 | $0.40 | 986,100 |
| 2022-10-05 | $0.42 | $0.42 | 558,700 |
| 2022-10-04 | $0.41 | $0.41 | 928,800 |
| 2022-10-03 | $0.41 | $0.41 | 1,050,100 |
| 2022-09-30 | $0.42 | $0.42 | 679,500 |
| 2022-09-29 | $0.43 | $0.43 | 6,650,500 |
| 2022-09-28 | $0.58 | $0.58 | 1,102,300 |
| 2022-09-27 | $0.60 | $0.60 | 3,536,600 |
| 2022-09-26 | $0.47 | $0.47 | 1,272,700 |
| 2022-09-23 | $0.47 | $0.47 | 628,800 |
| 2022-09-22 | $0.48 | $0.48 | 1,301,900 |
| 2022-09-21 | $0.53 | $0.53 | 905,000 |
| 2022-09-20 | $0.58 | $0.58 | 711,600 |
| 2022-09-19 | $0.60 | $0.60 | 1,410,200 |
| 2022-09-16 | $0.59 | $0.59 | 605,900 |
| 2022-09-15 | $0.61 | $0.61 | 535,600 |
| 2022-09-14 | $0.61 | $0.61 | 363,000 |
| 2022-09-13 | $0.62 | $0.62 | 721,500 |
| 2022-09-12 | $0.61 | $0.61 | 1,125,300 |
| 2022-09-09 | $0.59 | $0.59 | 1,032,900 |
| 2022-09-08 | $0.56 | $0.56 | 1,174,800 |
| 2022-09-07 | $0.50 | $0.50 | 977,000 |
| 2022-09-06 | $0.50 | $0.50 | 899,700 |
| 2022-09-02 | $0.51 | $0.51 | 738,200 |
| 2022-09-01 | $0.49 | $0.49 | 1,062,800 |
| 2022-08-31 | $0.52 | $0.52 | 1,555,900 |
| 2022-08-30 | $0.53 | $0.53 | 1,428,100 |
| 2022-08-29 | $0.52 | $0.52 | 1,492,200 |
| 2022-08-26 | $0.63 | $0.63 | 2,872,700 |
| 2022-08-25 | $0.64 | $0.64 | 1,758,600 |
| 2022-08-24 | $0.70 | $0.70 | 1,867,900 |
| 2022-08-23 | $0.66 | $0.66 | 1,009,300 |
| 2022-08-22 | $0.66 | $0.66 | 1,720,300 |
| 2022-08-19 | $0.76 | $0.76 | 966,900 |
| 2022-08-18 | $0.80 | $0.80 | 1,935,700 |
| 2022-08-17 | $0.79 | $0.79 | 1,274,400 |
| 2022-08-16 | $0.79 | $0.79 | 3,798,900 |
| 2022-08-15 | $0.83 | $0.83 | 1,396,600 |
| 2022-08-12 | $0.83 | $0.83 | 1,626,100 |
| 2022-08-11 | $0.87 | $0.87 | 2,056,900 |
| 2022-08-10 | $0.80 | $0.80 | 2,229,700 |
| 2022-08-09 | $0.82 | $0.82 | 5,219,600 |
| 2022-08-08 | $0.90 | $0.90 | 6,926,100 |
| 2022-08-05 | $1.14 | $1.14 | 5,083,200 |
| 2022-08-04 | $1.23 | $1.23 | 9,685,500 |
| 2022-08-03 | $1.01 | $1.01 | 10,770,300 |
| 2022-08-02 | $0.87 | $0.87 | 2,953,200 |
| 2022-08-01 | $0.83 | $0.83 | 3,654,300 |
| 2022-07-29 | $0.77 | $0.77 | 4,721,200 |
| 2022-07-28 | $0.74 | $0.74 | 2,815,100 |
| 2022-07-27 | $0.70 | $0.70 | 2,538,200 |
| 2022-07-26 | $0.73 | $0.73 | 6,337,500 |
| 2022-07-25 | $0.67 | $0.67 | 3,928,300 |
| 2022-07-22 | $0.74 | $0.74 | 7,474,100 |
| 2022-07-21 | $0.69 | $0.69 | 6,885,600 |
| 2022-07-20 | $0.59 | $0.59 | 6,768,200 |
| 2022-07-19 | $0.44 | $0.44 | 1,089,500 |
| 2022-07-18 | $0.42 | $0.42 | 1,203,600 |
| 2022-07-15 | $0.44 | $0.44 | 3,056,900 |
| 2022-07-14 | $0.40 | $0.40 | 2,424,100 |
| 2022-07-13 | $0.39 | $0.39 | 2,110,800 |
| 2022-07-12 | $0.41 | $0.41 | 1,417,600 |
| 2022-07-11 | $0.42 | $0.42 | 1,149,100 |
| 2022-07-08 | $0.47 | $0.47 | 2,090,600 |
| 2022-07-07 | $0.43 | $0.43 | 3,928,400 |
| 2022-07-06 | $0.41 | $0.41 | 654,000 |
| 2022-07-05 | $0.39 | $0.39 | 675,100 |
| 2022-07-01 | $0.40 | $0.40 | 2,336,800 |
| 2022-06-30 | $0.42 | $0.42 | 553,500 |
| 2022-06-29 | $0.41 | $0.41 | 425,200 |
| 2022-06-28 | $0.43 | $0.43 | 677,200 |
| 2022-06-27 | $0.44 | $0.44 | 535,900 |
| 2022-06-24 | $0.44 | $0.44 | 908,300 |
| 2022-06-23 | $0.41 | $0.41 | 628,800 |
| 2022-06-22 | $0.39 | $0.39 | 775,400 |
| 2022-06-21 | $0.36 | $0.36 | 1,444,300 |
| 2022-06-17 | $0.36 | $0.36 | 1,671,300 |
| 2022-06-16 | $0.37 | $0.37 | 562,700 |
| 2022-06-15 | $0.40 | $0.40 | 1,395,800 |
| 2022-06-14 | $0.33 | $0.33 | 2,009,000 |
| 2022-06-13 | $0.35 | $0.35 | 1,362,500 |
| 2022-06-10 | $0.42 | $0.42 | 3,205,000 |
| 2022-06-09 | $0.51 | $0.51 | 3,072,600 |
| 2022-06-08 | $0.50 | $0.50 | 4,126,200 |
| 2022-06-07 | $0.44 | $0.44 | 3,823,600 |
| 2022-06-06 | $0.35 | $0.35 | 621,900 |
| 2022-06-03 | $0.33 | $0.33 | 714,900 |
| 2022-06-02 | $0.35 | $0.35 | 1,648,500 |
| 2022-06-01 | $0.32 | $0.32 | 757,600 |
| 2022-05-31 | $0.32 | $0.32 | 1,184,000 |
| 2022-05-27 | $0.34 | $0.34 | 819,900 |
| 2022-05-26 | $0.34 | $0.34 | 3,349,900 |
| 2022-05-25 | $0.32 | $0.32 | 613,500 |
| 2022-05-24 | $0.32 | $0.32 | 745,900 |
| 2022-05-23 | $0.33 | $0.33 | 1,171,200 |
| 2022-05-20 | $0.32 | $0.32 | 1,533,700 |
| 2022-05-19 | $0.32 | $0.32 | 814,300 |
| 2022-05-18 | $0.33 | $0.33 | 1,898,200 |
| 2022-05-17 | $0.36 | $0.36 | 1,664,200 |
| 2022-05-16 | $0.34 | $0.34 | 646,400 |
| 2022-05-13 | $0.34 | $0.34 | 1,905,800 |
| 2022-05-12 | $0.30 | $0.30 | 1,166,800 |
| 2022-05-11 | $0.34 | $0.34 | 770,100 |
| 2022-05-10 | $0.36 | $0.36 | 938,200 |
| 2022-05-09 | $0.37 | $0.37 | 1,049,700 |
| 2022-05-06 | $0.39 | $0.39 | 2,994,200 |
| 2022-05-05 | $0.39 | $0.39 | 1,339,200 |
| 2022-05-04 | $0.36 | $0.36 | 963,000 |
| 2022-05-03 | $0.35 | $0.35 | 2,245,500 |
| 2022-05-02 | $0.31 | $0.31 | 1,216,300 |
| 2022-04-29 | $0.32 | $0.32 | 1,636,900 |
| 2022-04-28 | $0.32 | $0.32 | 2,264,300 |
| 2022-04-27 | $0.39 | $0.39 | 2,209,000 |
| 2022-04-26 | $0.39 | $0.39 | 5,602,400 |
| 2022-04-25 | $0.37 | $0.37 | 5,132,400 |
| 2022-04-22 | $0.26 | $0.26 | 1,993,000 |
| 2022-04-21 | $0.24 | $0.24 | 2,597,400 |
| 2022-04-20 | $0.24 | $0.24 | 4,776,600 |
| 2022-04-19 | $0.26 | $0.26 | 1,640,600 |
| 2022-04-18 | $0.25 | $0.25 | 3,082,300 |
| 2022-04-14 | $0.27 | $0.27 | 4,747,300 |
| 2022-04-13 | $0.30 | $0.30 | 3,062,800 |
| 2022-04-12 | $0.27 | $0.27 | 3,313,100 |
| 2022-04-11 | $0.28 | $0.28 | 1,970,100 |
| 2022-04-08 | $0.31 | $0.31 | 3,486,400 |
| 2022-04-07 | $0.33 | $0.33 | 1,367,200 |
| 2022-04-06 | $0.35 | $0.35 | 2,018,100 |
| 2022-04-05 | $0.36 | $0.36 | 736,500 |
| 2022-04-04 | $0.37 | $0.37 | 2,519,500 |
| 2022-04-01 | $0.35 | $0.35 | 4,698,400 |
| 2022-03-31 | $0.37 | $0.37 | 18,127,500 |
| 2022-03-30 | $0.48 | $0.48 | 8,128,800 |
| 2022-03-29 | $0.47 | $0.47 | 2,202,100 |
| 2022-03-28 | $0.46 | $0.46 | 890,800 |
| 2022-03-25 | $0.49 | $0.49 | 2,030,700 |
| 2022-03-24 | $0.49 | $0.49 | 529,200 |
| 2022-03-23 | $0.48 | $0.48 | 1,810,800 |
| 2022-03-22 | $0.47 | $0.47 | 1,529,700 |
| 2022-03-21 | $0.44 | $0.44 | 746,800 |
| 2022-03-18 | $0.43 | $0.43 | 1,213,600 |
| 2022-03-17 | $0.43 | $0.43 | 1,063,400 |
| 2022-03-16 | $0.42 | $0.42 | 925,600 |
| 2022-03-15 | $0.39 | $0.39 | 1,237,600 |
| 2022-03-14 | $0.39 | $0.39 | 967,900 |
| 2022-03-11 | $0.41 | $0.41 | 1,290,600 |
| 2022-03-10 | $0.41 | $0.41 | 2,004,000 |
| 2022-03-09 | $0.41 | $0.41 | 2,080,500 |
| 2022-03-08 | $0.45 | $0.45 | 2,978,200 |
| 2022-03-07 | $0.46 | $0.46 | 1,764,400 |
| 2022-03-04 | $0.49 | $0.49 | 639,900 |
| 2022-03-03 | $0.49 | $0.49 | 2,275,900 |
| 2022-03-02 | $0.47 | $0.47 | 1,154,100 |
| 2022-03-01 | $0.49 | $0.49 | 1,058,100 |
| 2022-02-28 | $0.51 | $0.51 | 2,169,400 |
| 2022-02-25 | $0.51 | $0.51 | 2,702,700 |
| 2022-02-24 | $0.45 | $0.45 | 3,745,400 |
| 2022-02-23 | $0.49 | $0.49 | 1,621,400 |
| 2022-02-22 | $0.49 | $0.49 | 2,315,100 |
| 2022-02-18 | $0.54 | $0.54 | 2,558,400 |
| 2022-02-17 | $0.58 | $0.58 | 1,443,500 |
| 2022-02-16 | $0.61 | $0.61 | 974,100 |
| 2022-02-15 | $0.58 | $0.58 | 1,292,300 |
| 2022-02-14 | $0.53 | $0.53 | 1,144,500 |
| 2022-02-11 | $0.56 | $0.56 | 1,587,400 |
| 2022-02-10 | $0.58 | $0.58 | 3,012,600 |
| 2022-02-09 | $0.60 | $0.60 | 3,998,800 |
| 2022-02-08 | $0.64 | $0.64 | 1,742,300 |
| 2022-02-07 | $0.59 | $0.59 | 2,144,000 |
| 2022-02-04 | $0.63 | $0.63 | 1,213,800 |
| 2022-02-03 | $0.57 | $0.57 | 1,751,300 |
| 2022-02-02 | $0.61 | $0.61 | 3,399,700 |
| 2022-02-01 | $0.59 | $0.59 | 2,084,100 |
| 2022-01-31 | $0.53 | $0.53 | 2,205,800 |
| 2022-01-28 | $0.50 | $0.50 | 5,143,900 |
| 2022-01-27 | $0.53 | $0.53 | 3,627,800 |
| 2022-01-26 | $0.55 | $0.55 | 8,716,700 |
| 2022-01-25 | $0.53 | $0.53 | 2,021,500 |
| 2022-01-24 | $0.57 | $0.57 | 3,375,000 |
| 2022-01-21 | $0.60 | $0.60 | 1,654,500 |
| 2022-01-20 | $0.64 | $0.64 | 1,760,700 |
| 2022-01-19 | $0.59 | $0.59 | 2,828,900 |
| 2022-01-18 | $0.58 | $0.58 | 4,333,200 |
| 2022-01-14 | $0.70 | $0.70 | 2,652,000 |
| 2022-01-13 | $0.68 | $0.68 | 9,576,800 |
| 2022-01-12 | $0.54 | $0.54 | 5,671,200 |
| 2022-01-11 | $0.56 | $0.56 | 16,001,100 |
| 2022-01-10 | $0.70 | $0.70 | 8,663,600 |
| 2022-01-07 | $0.73 | $0.73 | 8,766,500 |
| 2022-01-06 | $0.84 | $0.84 | 3,041,300 |
| 2022-01-05 | $0.87 | $0.87 | 7,234,200 |
| 2022-01-04 | $0.98 | $0.98 | 3,298,400 |
| 2022-01-03 | $1.02 | $1.02 | 1,271,000 |