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
- 2014-01-28 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 | $0.53 | $0.53 | 117,900 |
| 2022-12-29 | $0.53 | $0.53 | 257,200 |
| 2022-12-28 | $0.55 | $0.55 | 309,200 |
| 2022-12-27 | $0.66 | $0.66 | 607,900 |
| 2022-12-23 | $0.51 | $0.51 | 286,300 |
| 2022-12-22 | $0.46 | $0.46 | 151,300 |
| 2022-12-21 | $0.41 | $0.41 | 698,300 |
| 2022-12-20 | $0.33 | $0.33 | 159,800 |
| 2022-12-19 | $0.38 | $0.38 | 339,500 |
| 2022-12-16 | $0.34 | $0.34 | 238,400 |
| 2022-12-15 | $0.38 | $0.38 | 562,200 |
| 2022-12-14 | $0.35 | $0.35 | 721,500 |
| 2022-12-13 | $0.33 | $0.33 | 416,100 |
| 2022-12-12 | $0.33 | $0.33 | 370,700 |
| 2022-12-09 | $0.30 | $0.30 | 3,564,600 |
| 2022-12-08 | $0.28 | $0.28 | 532,000 |
| 2022-12-07 | $0.28 | $0.28 | 67,200 |
| 2022-12-06 | $0.28 | $0.28 | 59,200 |
| 2022-12-05 | $0.28 | $0.28 | 104,000 |
| 2022-12-02 | $0.29 | $0.29 | 157,600 |
| 2022-12-01 | $0.28 | $0.28 | 8,900 |
| 2022-11-30 | $0.30 | $0.30 | 22,800 |
| 2022-11-29 | $0.27 | $0.27 | 29,400 |
| 2022-11-28 | $0.27 | $0.27 | 40,800 |
| 2022-11-25 | $0.29 | $0.29 | 9,100 |
| 2022-11-23 | $0.28 | $0.28 | 12,900 |
| 2022-11-22 | $0.29 | $0.29 | 74,600 |
| 2022-11-21 | $0.28 | $0.28 | 75,900 |
| 2022-11-18 | $0.29 | $0.29 | 120,800 |
| 2022-11-17 | $0.30 | $0.30 | 70,400 |
| 2022-11-16 | $0.30 | $0.30 | 81,600 |
| 2022-11-15 | $0.30 | $0.30 | 188,000 |
| 2022-11-14 | $0.32 | $0.32 | 57,600 |
| 2022-11-11 | $0.32 | $0.32 | 199,900 |
| 2022-11-10 | $0.31 | $0.31 | 68,600 |
| 2022-11-09 | $0.33 | $0.33 | 20,500 |
| 2022-11-08 | $0.34 | $0.34 | 36,600 |
| 2022-11-07 | $0.35 | $0.35 | 83,500 |
| 2022-11-04 | $0.37 | $0.37 | 25,500 |
| 2022-11-03 | $0.41 | $0.41 | 103,900 |
| 2022-11-02 | $0.42 | $0.42 | 12,000 |
| 2022-11-01 | $0.41 | $0.41 | 23,800 |
| 2022-10-31 | $0.39 | $0.39 | 34,200 |
| 2022-10-28 | $0.40 | $0.40 | 82,400 |
| 2022-10-27 | $0.34 | $0.34 | 15,700 |
| 2022-10-26 | $0.34 | $0.34 | 15,900 |
| 2022-10-25 | $0.33 | $0.33 | 19,100 |
| 2022-10-24 | $0.31 | $0.31 | 37,800 |
| 2022-10-21 | $0.34 | $0.34 | 19,400 |
| 2022-10-20 | $0.35 | $0.35 | 8,600 |
| 2022-10-19 | $0.36 | $0.36 | 31,100 |
| 2022-10-18 | $0.38 | $0.38 | 56,300 |
| 2022-10-17 | $0.38 | $0.38 | 21,800 |
| 2022-10-14 | $0.41 | $0.41 | 45,500 |
| 2022-10-13 | $0.39 | $0.39 | 22,300 |
| 2022-10-12 | $0.40 | $0.40 | 10,700 |
| 2022-10-11 | $0.41 | $0.41 | 36,800 |
| 2022-10-10 | $0.43 | $0.43 | 19,600 |
| 2022-10-07 | $0.41 | $0.41 | 26,200 |
| 2022-10-06 | $0.41 | $0.41 | 27,800 |
| 2022-10-05 | $0.42 | $0.42 | 54,900 |
| 2022-10-04 | $0.39 | $0.39 | 42,100 |
| 2022-10-03 | $0.42 | $0.42 | 130,000 |
| 2022-09-30 | $0.44 | $0.44 | 42,900 |
| 2022-09-29 | $0.42 | $0.42 | 22,500 |
| 2022-09-28 | $0.45 | $0.45 | 57,800 |
| 2022-09-27 | $0.44 | $0.43 | 156,100 |
| 2022-09-26 | $0.45 | $0.45 | 1,236,700 |
| 2022-09-23 | $0.32 | $0.32 | 279,300 |
| 2022-09-22 | $0.38 | $0.38 | 141,300 |
| 2022-09-21 | $0.38 | $0.38 | 52,300 |
| 2022-09-20 | $0.40 | $0.40 | 35,600 |
| 2022-09-19 | $0.42 | $0.42 | 49,200 |
| 2022-09-16 | $0.45 | $0.45 | 47,800 |
| 2022-09-15 | $0.54 | $0.54 | 43,700 |
| 2022-09-14 | $0.57 | $0.57 | 129,100 |
| 2022-09-13 | $0.62 | $0.62 | 43,500 |
| 2022-09-12 | $0.65 | $0.65 | 21,000 |
| 2022-09-09 | $0.70 | $0.70 | 28,200 |
| 2022-09-08 | $0.66 | $0.66 | 22,500 |
| 2022-09-07 | $0.68 | $0.68 | 32,000 |
| 2022-09-06 | $0.68 | $0.68 | 41,700 |
| 2022-09-02 | $0.69 | $0.69 | 17,700 |
| 2022-09-01 | $0.69 | $0.69 | 9,700 |
| 2022-08-31 | $0.70 | $0.70 | 409,100 |
| 2022-08-30 | $0.68 | $0.68 | 50,300 |
| 2022-08-29 | $0.68 | $0.68 | 9,200 |
| 2022-08-26 | $0.66 | $0.66 | 26,000 |
| 2022-08-25 | $0.69 | $0.69 | 83,100 |
| 2022-08-24 | $0.69 | $0.69 | 78,000 |
| 2022-08-23 | $0.69 | $0.69 | 91,500 |
| 2022-08-22 | $0.68 | $0.68 | 37,000 |
| 2022-08-19 | $0.70 | $0.70 | 49,900 |
| 2022-08-18 | $0.69 | $0.69 | 43,400 |
| 2022-08-17 | $0.67 | $0.67 | 51,300 |
| 2022-08-16 | $0.70 | $0.70 | 73,900 |
| 2022-08-15 | $0.69 | $0.69 | 131,400 |
| 2022-08-12 | $0.70 | $0.70 | 147,300 |
| 2022-08-11 | $0.79 | $0.79 | 69,600 |
| 2022-08-10 | $0.77 | $0.77 | 47,900 |
| 2022-08-09 | $0.76 | $0.76 | 136,600 |
| 2022-08-08 | $0.80 | $0.80 | 113,000 |
| 2022-08-05 | $0.85 | $0.84 | 84,300 |
| 2022-08-04 | $0.96 | $0.96 | 6,900 |
| 2022-08-03 | $0.96 | $0.96 | 102,200 |
| 2022-08-02 | $0.98 | $0.98 | 77,100 |
| 2022-08-01 | $1.00 | $1.00 | 8,100 |
| 2022-07-29 | $0.97 | $0.97 | 52,100 |
| 2022-07-28 | $0.98 | $0.98 | 45,000 |
| 2022-07-27 | $1.02 | $1.02 | 4,400 |
| 2022-07-26 | $0.96 | $0.96 | 50,200 |
| 2022-07-25 | $1.02 | $1.02 | 11,100 |
| 2022-07-22 | $0.99 | $0.99 | 68,500 |
| 2022-07-21 | $1.01 | $1.01 | 94,700 |
| 2022-07-20 | $1.01 | $1.01 | 199,100 |
| 2022-07-19 | $1.00 | $1.00 | 14,000 |
| 2022-07-18 | $1.03 | $1.03 | 5,800 |
| 2022-07-15 | $1.02 | $1.02 | 1,000 |
| 2022-07-14 | $0.99 | $0.99 | 36,200 |
| 2022-07-13 | $1.08 | $1.08 | 7,700 |
| 2022-07-12 | $1.04 | $1.04 | 19,000 |
| 2022-07-11 | $1.05 | $1.05 | 16,300 |
| 2022-07-08 | $1.03 | $1.03 | 18,100 |
| 2022-07-07 | $1.12 | $1.12 | 22,400 |
| 2022-07-06 | $1.10 | $1.10 | 3,800 |
| 2022-07-05 | $1.15 | $1.15 | 40,000 |
| 2022-07-01 | $1.10 | $1.10 | 9,200 |
| 2022-06-30 | $1.08 | $1.08 | 45,600 |
| 2022-06-29 | $1.00 | $1.00 | 17,800 |
| 2022-06-28 | $1.04 | $1.04 | 38,700 |
| 2022-06-27 | $1.07 | $1.07 | 11,200 |
| 2022-06-24 | $1.00 | $1.00 | 44,800 |
| 2022-06-23 | $1.01 | $1.01 | 19,200 |
| 2022-06-22 | $0.98 | $0.98 | 53,800 |
| 2022-06-21 | $1.06 | $1.06 | 43,600 |
| 2022-06-17 | $0.97 | $0.97 | 74,600 |
| 2022-06-16 | $1.01 | $1.01 | 88,100 |
| 2022-06-15 | $1.05 | $1.05 | 6,500 |
| 2022-06-14 | $1.03 | $1.03 | 7,800 |
| 2022-06-13 | $1.08 | $1.08 | 40,300 |
| 2022-06-10 | $1.16 | $1.16 | 29,100 |
| 2022-06-09 | $1.14 | $1.14 | 33,900 |
| 2022-06-08 | $1.23 | $1.23 | 10,100 |
| 2022-06-07 | $1.23 | $1.23 | 25,600 |
| 2022-06-06 | $1.24 | $1.24 | 27,700 |
| 2022-06-03 | $1.19 | $1.19 | 23,900 |
| 2022-06-02 | $1.22 | $1.22 | 25,500 |
| 2022-06-01 | $1.12 | $1.12 | 206,500 |
| 2022-05-31 | $1.07 | $1.07 | 29,000 |
| 2022-05-27 | $1.07 | $1.07 | 60,000 |
| 2022-05-26 | $1.00 | $1.00 | 78,600 |
| 2022-05-25 | $1.14 | $1.14 | 200,600 |
| 2022-05-24 | $0.94 | $0.94 | 52,700 |
| 2022-05-23 | $0.92 | $0.92 | 37,900 |
| 2022-05-20 | $0.97 | $0.97 | 320,500 |
| 2022-05-19 | $0.93 | $0.93 | 41,600 |
| 2022-05-18 | $0.93 | $0.93 | 40,900 |
| 2022-05-17 | $0.97 | $0.97 | 83,000 |
| 2022-05-16 | $0.92 | $0.92 | 76,100 |
| 2022-05-13 | $0.89 | $0.89 | 105,200 |
| 2022-05-12 | $0.85 | $0.85 | 27,500 |
| 2022-05-11 | $0.84 | $0.84 | 131,600 |
| 2022-05-10 | $0.89 | $0.89 | 61,200 |
| 2022-05-09 | $0.80 | $0.80 | 125,700 |
| 2022-05-06 | $0.92 | $0.92 | 168,300 |
| 2022-05-05 | $0.95 | $0.95 | 114,900 |
| 2022-05-04 | $1.04 | $1.04 | 88,500 |
| 2022-05-03 | $1.05 | $1.05 | 72,600 |
| 2022-05-02 | $1.09 | $1.09 | 117,300 |
| 2022-04-29 | $1.11 | $1.11 | 102,200 |
| 2022-04-28 | $1.11 | $1.11 | 37,000 |
| 2022-04-27 | $1.12 | $1.12 | 41,600 |
| 2022-04-26 | $1.15 | $1.15 | 40,700 |
| 2022-04-25 | $1.20 | $1.20 | 68,900 |
| 2022-04-22 | $1.17 | $1.17 | 216,000 |
| 2022-04-21 | $1.28 | $1.28 | 22,200 |
| 2022-04-20 | $1.26 | $1.26 | 21,300 |
| 2022-04-19 | $1.28 | $1.28 | 45,100 |
| 2022-04-18 | $1.35 | $1.35 | 15,300 |
| 2022-04-14 | $1.27 | $1.27 | 78,700 |
| 2022-04-13 | $1.31 | $1.31 | 32,500 |
| 2022-04-12 | $1.23 | $1.23 | 85,000 |
| 2022-04-11 | $1.27 | $1.27 | 8,900 |
| 2022-04-08 | $1.32 | $1.32 | 15,100 |
| 2022-04-07 | $1.29 | $1.29 | 22,400 |
| 2022-04-06 | $1.33 | $1.33 | 39,100 |
| 2022-04-05 | $1.29 | $1.29 | 35,400 |
| 2022-04-04 | $1.30 | $1.30 | 48,400 |
| 2022-04-01 | $1.32 | $1.32 | 76,800 |
| 2022-03-31 | $1.36 | $1.36 | 91,200 |
| 2022-03-30 | $1.39 | $1.39 | 53,700 |
| 2022-03-29 | $1.42 | $1.42 | 65,400 |
| 2022-03-28 | $1.42 | $1.42 | 74,300 |
| 2022-03-25 | $1.48 | $1.48 | 79,200 |
| 2022-03-24 | $1.53 | $1.53 | 131,800 |
| 2022-03-23 | $1.53 | $1.53 | 55,500 |
| 2022-03-22 | $1.55 | $1.55 | 108,200 |
| 2022-03-21 | $1.56 | $1.56 | 31,500 |
| 2022-03-18 | $1.56 | $1.56 | 47,400 |
| 2022-03-17 | $1.56 | $1.56 | 33,900 |
| 2022-03-16 | $1.60 | $1.60 | 55,100 |
| 2022-03-15 | $1.65 | $1.65 | 61,300 |
| 2022-03-14 | $1.55 | $1.55 | 23,300 |
| 2022-03-11 | $1.63 | $1.63 | 13,800 |
| 2022-03-10 | $1.69 | $1.69 | 19,900 |
| 2022-03-09 | $1.61 | $1.61 | 15,800 |
| 2022-03-08 | $1.59 | $1.59 | 14,600 |
| 2022-03-07 | $1.63 | $1.63 | 27,600 |
| 2022-03-04 | $1.71 | $1.71 | 32,600 |
| 2022-03-03 | $1.71 | $1.71 | 72,000 |
| 2022-03-02 | $1.71 | $1.71 | 97,700 |
| 2022-03-01 | $1.62 | $1.62 | 102,300 |
| 2022-02-28 | $1.88 | $1.88 | 142,200 |
| 2022-02-25 | $1.77 | $1.77 | 62,100 |
| 2022-02-24 | $1.71 | $1.71 | 61,300 |
| 2022-02-23 | $1.68 | $1.68 | 40,100 |
| 2022-02-22 | $1.67 | $1.67 | 29,200 |
| 2022-02-18 | $1.64 | $1.64 | 6,200 |
| 2022-02-17 | $1.69 | $1.69 | 25,400 |
| 2022-02-16 | $1.78 | $1.78 | 14,200 |
| 2022-02-15 | $1.74 | $1.74 | 66,400 |
| 2022-02-14 | $1.60 | $1.60 | 22,500 |
| 2022-02-11 | $1.60 | $1.60 | 8,800 |
| 2022-02-10 | $1.62 | $1.62 | 18,000 |
| 2022-02-09 | $1.62 | $1.62 | 35,500 |
| 2022-02-08 | $1.61 | $1.61 | 23,100 |
| 2022-02-07 | $1.62 | $1.62 | 91,700 |
| 2022-02-04 | $1.60 | $1.60 | 36,200 |
| 2022-02-03 | $1.53 | $1.53 | 25,200 |
| 2022-02-02 | $1.57 | $1.57 | 29,400 |
| 2022-02-01 | $1.64 | $1.64 | 6,600 |
| 2022-01-31 | $1.65 | $1.65 | 89,700 |
| 2022-01-28 | $1.65 | $1.65 | 49,600 |
| 2022-01-27 | $1.62 | $1.62 | 53,300 |
| 2022-01-26 | $1.69 | $1.69 | 53,000 |
| 2022-01-25 | $1.70 | $1.70 | 60,200 |
| 2022-01-24 | $1.74 | $1.74 | 66,700 |
| 2022-01-21 | $1.82 | $1.82 | 31,300 |
| 2022-01-20 | $1.90 | $1.90 | 25,600 |
| 2022-01-19 | $1.98 | $1.98 | 59,200 |
| 2022-01-18 | $2.10 | $2.10 | 102,600 |
| 2022-01-14 | $2.17 | $2.17 | 8,300 |
| 2022-01-13 | $2.15 | $2.15 | 21,100 |
| 2022-01-12 | $2.20 | $2.20 | 66,300 |
| 2022-01-11 | $2.16 | $2.16 | 93,800 |
| 2022-01-10 | $2.12 | $2.12 | 12,600 |
| 2022-01-07 | $2.25 | $2.25 | 7,200 |
| 2022-01-06 | $2.25 | $2.25 | 10,700 |
| 2022-01-05 | $2.16 | $2.16 | 94,200 |
| 2022-01-04 | $2.22 | $2.22 | 45,000 |
| 2022-01-03 | $2.12 | $2.12 | 29,100 |