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
- 1986-11-25 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 | $0.78 | $1.01 | 37,700 |
| 2022-12-29 | $0.78 | $1.01 | 125,000 |
| 2022-12-28 | $0.82 | $1.07 | 102,500 |
| 2022-12-27 | $0.76 | $0.99 | 71,500 |
| 2022-12-23 | $0.81 | $1.05 | 110,300 |
| 2022-12-22 | $0.80 | $1.04 | 63,100 |
| 2022-12-21 | $0.79 | $1.03 | 114,500 |
| 2022-12-20 | $0.90 | $1.17 | 62,900 |
| 2022-12-19 | $0.84 | $1.09 | 163,600 |
| 2022-12-16 | $0.93 | $1.21 | 80,000 |
| 2022-12-15 | $0.97 | $1.26 | 77,900 |
| 2022-12-14 | $0.93 | $1.21 | 302,800 |
| 2022-12-13 | $1.02 | $1.32 | 55,600 |
| 2022-12-12 | $1.05 | $1.36 | 21,000 |
| 2022-12-09 | $1.07 | $1.39 | 19,900 |
| 2022-12-08 | $1.09 | $1.42 | 10,100 |
| 2022-12-07 | $1.06 | $1.38 | 41,700 |
| 2022-12-06 | $1.12 | $1.45 | 20,000 |
| 2022-12-05 | $1.07 | $1.39 | 32,600 |
| 2022-12-02 | $1.07 | $1.39 | 46,100 |
| 2022-12-01 | $1.00 | $1.30 | 106,500 |
| 2022-11-30 | $0.99 | $1.29 | 61,600 |
| 2022-11-29 | $0.96 | $1.25 | 37,200 |
| 2022-11-28 | $0.99 | $1.29 | 32,500 |
| 2022-11-25 | $1.00 | $1.30 | 44,000 |
| 2022-11-23 | $0.99 | $1.29 | 47,000 |
| 2022-11-22 | $0.96 | $1.25 | 53,700 |
| 2022-11-21 | $1.00 | $1.30 | 112,000 |
| 2022-11-18 | $0.99 | $1.29 | 105,900 |
| 2022-11-17 | $0.93 | $1.21 | 56,900 |
| 2022-11-16 | $1.01 | $1.31 | 51,100 |
| 2022-11-15 | $0.98 | $1.27 | 54,200 |
| 2022-11-14 | $0.98 | $1.27 | 35,400 |
| 2022-11-11 | $1.01 | $1.31 | 37,400 |
| 2022-11-10 | $0.93 | $1.21 | 76,500 |
| 2022-11-09 | $0.98 | $1.27 | 112,500 |
| 2022-11-08 | $0.94 | $1.22 | 100,700 |
| 2022-11-07 | $1.03 | $1.34 | 32,000 |
| 2022-11-04 | $1.10 | $1.43 | 50,000 |
| 2022-11-03 | $1.17 | $1.52 | 36,800 |
| 2022-11-02 | $1.21 | $1.57 | 64,600 |
| 2022-11-01 | $1.10 | $1.43 | 41,900 |
| 2022-10-31 | $1.10 | $1.43 | 41,300 |
| 2022-10-28 | $1.11 | $1.44 | 28,900 |
| 2022-10-27 | $1.04 | $1.35 | 68,800 |
| 2022-10-26 | $1.01 | $1.31 | 15,800 |
| 2022-10-25 | $1.00 | $1.30 | 28,800 |
| 2022-10-24 | $0.95 | $1.23 | 37,200 |
| 2022-10-21 | $0.94 | $1.22 | 68,100 |
| 2022-10-20 | $0.94 | $1.22 | 38,100 |
| 2022-10-19 | $0.96 | $1.25 | 37,600 |
| 2022-10-18 | $0.98 | $1.27 | 37,500 |
| 2022-10-17 | $1.00 | $1.30 | 33,200 |
| 2022-10-14 | $0.93 | $1.21 | 38,100 |
| 2022-10-13 | $1.01 | $1.31 | 62,800 |
| 2022-10-12 | $1.01 | $1.31 | 19,800 |
| 2022-10-11 | $1.02 | $1.32 | 52,600 |
| 2022-10-10 | $1.05 | $1.36 | 16,700 |
| 2022-10-07 | $1.10 | $1.43 | 45,100 |
| 2022-10-06 | $1.11 | $1.44 | 6,000 |
| 2022-10-05 | $1.08 | $1.40 | 31,700 |
| 2022-10-04 | $1.06 | $1.38 | 72,800 |
| 2022-10-03 | $1.13 | $1.47 | 16,800 |
| 2022-09-30 | $1.08 | $1.40 | 65,300 |
| 2022-09-29 | $1.13 | $1.47 | 22,600 |
| 2022-09-28 | $1.09 | $1.42 | 44,500 |
| 2022-09-27 | $1.16 | $1.51 | 30,300 |
| 2022-09-26 | $1.09 | $1.42 | 35,500 |
| 2022-09-23 | $1.19 | $1.55 | 12,300 |
| 2022-09-22 | $1.23 | $1.60 | 6,900 |
| 2022-09-21 | $1.29 | $1.68 | 9,200 |
| 2022-09-20 | $1.30 | $1.69 | 26,700 |
| 2022-09-19 | $1.32 | $1.71 | 23,600 |
| 2022-09-16 | $1.18 | $1.53 | 35,700 |
| 2022-09-15 | $1.31 | $1.70 | 32,200 |
| 2022-09-14 | $1.33 | $1.73 | 21,600 |
| 2022-09-13 | $1.40 | $1.82 | 20,800 |
| 2022-09-12 | $1.36 | $1.77 | 53,600 |
| 2022-09-09 | $1.30 | $1.69 | 60,900 |
| 2022-09-08 | $1.27 | $1.65 | 40,000 |
| 2022-09-07 | $1.19 | $1.55 | 137,000 |
| 2022-09-06 | $1.17 | $1.52 | 18,500 |
| 2022-09-02 | $1.12 | $1.45 | 39,300 |
| 2022-09-01 | $1.11 | $1.44 | 34,700 |
| 2022-08-31 | $1.13 | $1.47 | 24,400 |
| 2022-08-30 | $1.12 | $1.45 | 94,700 |
| 2022-08-29 | $1.15 | $1.49 | 87,100 |
| 2022-08-26 | $1.10 | $1.43 | 121,900 |
| 2022-08-25 | $1.13 | $1.47 | 62,600 |
| 2022-08-24 | $1.21 | $1.57 | 89,800 |
| 2022-08-23 | $1.12 | $1.45 | 50,400 |
| 2022-08-22 | $1.21 | $1.57 | 98,900 |
| 2022-08-19 | $1.29 | $1.68 | 45,100 |
| 2022-08-18 | $1.36 | $1.77 | 27,500 |
| 2022-08-17 | $1.33 | $1.73 | 84,300 |
| 2022-08-16 | $1.45 | $1.88 | 164,900 |
| 2022-08-15 | $1.53 | $1.99 | 47,900 |
| 2022-08-12 | $1.71 | $2.22 | 67,000 |
| 2022-08-11 | $1.71 | $2.22 | 53,500 |
| 2022-08-10 | $1.53 | $1.99 | 18,300 |
| 2022-08-09 | $1.53 | $1.99 | 24,100 |
| 2022-08-08 | $1.72 | $2.23 | 28,800 |
| 2022-08-05 | $1.65 | $2.14 | 33,700 |
| 2022-08-04 | $1.66 | $2.16 | 23,100 |
| 2022-08-03 | $1.56 | $2.03 | 37,200 |
| 2022-08-02 | $1.49 | $1.94 | 65,400 |
| 2022-08-01 | $1.43 | $1.86 | 51,300 |
| 2022-07-29 | $1.42 | $1.84 | 31,300 |
| 2022-07-28 | $1.44 | $1.87 | 17,900 |
| 2022-07-27 | $1.45 | $1.88 | 21,000 |
| 2022-07-26 | $1.44 | $1.87 | 21,600 |
| 2022-07-25 | $1.54 | $2.00 | 14,500 |
| 2022-07-22 | $1.43 | $1.86 | 60,600 |
| 2022-07-21 | $1.60 | $2.08 | 39,300 |
| 2022-07-20 | $1.54 | $2.00 | 44,800 |
| 2022-07-19 | $1.50 | $1.95 | 57,600 |
| 2022-07-18 | $1.36 | $1.77 | 26,200 |
| 2022-07-15 | $1.25 | $1.62 | 31,800 |
| 2022-07-14 | $1.26 | $1.64 | 18,100 |
| 2022-07-13 | $1.31 | $1.70 | 5,200 |
| 2022-07-12 | $1.30 | $1.69 | 4,000 |
| 2022-07-11 | $1.30 | $1.69 | 29,800 |
| 2022-07-08 | $1.41 | $1.83 | 49,600 |
| 2022-07-07 | $1.30 | $1.69 | 33,700 |
| 2022-07-06 | $1.25 | $1.62 | 33,100 |
| 2022-07-05 | $1.27 | $1.65 | 19,300 |
| 2022-07-01 | $1.32 | $1.71 | 55,500 |
| 2022-06-30 | $1.28 | $1.66 | 40,400 |
| 2022-06-29 | $1.28 | $1.66 | 67,200 |
| 2022-06-28 | $1.28 | $1.66 | 17,000 |
| 2022-06-27 | $1.37 | $1.78 | 39,900 |
| 2022-06-24 | $1.42 | $1.84 | 42,900 |
| 2022-06-23 | $1.39 | $1.81 | 61,700 |
| 2022-06-22 | $1.40 | $1.82 | 64,800 |
| 2022-06-21 | $1.49 | $1.94 | 37,600 |
| 2022-06-17 | $1.47 | $1.91 | 42,200 |
| 2022-06-16 | $1.65 | $2.14 | 30,400 |
| 2022-06-15 | $1.65 | $2.14 | 35,500 |
| 2022-06-14 | $1.60 | $2.08 | 74,200 |
| 2022-06-13 | $1.60 | $2.08 | 26,400 |
| 2022-06-10 | $1.72 | $2.23 | 67,200 |
| 2022-06-09 | $1.90 | $2.47 | 29,800 |
| 2022-06-08 | $2.06 | $2.68 | 13,800 |
| 2022-06-07 | $2.03 | $2.64 | 11,300 |
| 2022-06-06 | $2.00 | $2.60 | 46,400 |
| 2022-06-03 | $1.92 | $2.49 | 7,000 |
| 2022-06-02 | $2.00 | $2.60 | 27,300 |
| 2022-06-01 | $1.90 | $2.47 | 38,400 |
| 2022-05-31 | $2.00 | $2.60 | 63,900 |
| 2022-05-27 | $2.05 | $2.66 | 17,600 |
| 2022-05-26 | $2.00 | $2.60 | 94,800 |
| 2022-05-25 | $1.86 | $2.42 | 14,500 |
| 2022-05-24 | $1.81 | $2.35 | 19,600 |
| 2022-05-23 | $1.86 | $2.42 | 34,400 |
| 2022-05-20 | $1.76 | $2.29 | 55,800 |
| 2022-05-19 | $1.91 | $2.48 | 48,000 |
| 2022-05-18 | $1.82 | $2.36 | 85,300 |
| 2022-05-17 | $1.98 | $2.57 | 41,000 |
| 2022-05-16 | $2.04 | $2.65 | 25,200 |
| 2022-05-13 | $2.08 | $2.70 | 99,200 |
| 2022-05-12 | $1.97 | $2.56 | 127,800 |
| 2022-05-11 | $2.34 | $3.04 | 56,300 |
| 2022-05-10 | $2.24 | $2.91 | 39,500 |
| 2022-05-09 | $2.30 | $2.99 | 110,800 |
| 2022-05-06 | $2.51 | $3.26 | 36,400 |
| 2022-05-05 | $2.67 | $3.47 | 8,900 |
| 2022-05-04 | $2.74 | $3.56 | 50,700 |
| 2022-05-03 | $2.90 | $3.77 | 23,100 |
| 2022-05-02 | $2.80 | $3.64 | 37,400 |
| 2022-04-29 | $2.76 | $3.59 | 25,800 |
| 2022-04-28 | $2.72 | $3.53 | 11,000 |
| 2022-04-27 | $2.79 | $3.62 | 29,300 |
| 2022-04-26 | $2.77 | $3.60 | 28,800 |
| 2022-04-25 | $2.82 | $3.66 | 12,700 |
| 2022-04-22 | $2.93 | $3.81 | 22,100 |
| 2022-04-21 | $2.95 | $3.83 | 38,900 |
| 2022-04-20 | $3.08 | $4.00 | 14,200 |
| 2022-04-19 | $3.06 | $3.97 | 6,900 |
| 2022-04-18 | $3.00 | $3.90 | 26,500 |
| 2022-04-14 | $3.00 | $3.90 | 32,800 |
| 2022-04-13 | $3.01 | $3.91 | 24,300 |
| 2022-04-12 | $3.01 | $3.91 | 11,100 |
| 2022-04-11 | $2.98 | $3.87 | 73,600 |
| 2022-04-08 | $2.89 | $3.75 | 16,200 |
| 2022-04-07 | $2.89 | $3.75 | 18,000 |
| 2022-04-06 | $2.99 | $3.88 | 50,000 |
| 2022-04-05 | $3.08 | $4.00 | 22,200 |
| 2022-04-04 | $3.02 | $3.92 | 31,600 |
| 2022-04-01 | $3.10 | $4.03 | 34,200 |
| 2022-03-31 | $3.10 | $4.03 | 33,500 |
| 2022-03-30 | $3.27 | $4.25 | 10,800 |
| 2022-03-29 | $3.30 | $4.29 | 33,700 |
| 2022-03-28 | $3.28 | $4.26 | 21,900 |
| 2022-03-25 | $3.43 | $4.46 | 13,100 |
| 2022-03-24 | $3.47 | $4.51 | 43,200 |
| 2022-03-23 | $3.41 | $4.43 | 55,200 |
| 2022-03-22 | $3.41 | $4.43 | 61,900 |
| 2022-03-21 | $3.23 | $4.20 | 20,900 |
| 2022-03-18 | $3.15 | $4.09 | 60,200 |
| 2022-03-17 | $3.06 | $3.97 | 14,800 |
| 2022-03-16 | $3.00 | $3.90 | 32,900 |
| 2022-03-15 | $3.05 | $3.96 | 139,700 |
| 2022-03-14 | $2.71 | $3.52 | 64,500 |
| 2022-03-11 | $3.03 | $3.94 | 36,100 |
| 2022-03-10 | $3.21 | $4.17 | 332,800 |
| 2022-03-09 | $3.74 | $4.86 | 34,700 |
| 2022-03-08 | $3.40 | $4.42 | 123,700 |
| 2022-03-07 | $3.40 | $4.42 | 68,400 |
| 2022-03-04 | $3.58 | $4.65 | 50,300 |
| 2022-03-03 | $3.71 | $4.82 | 33,700 |
| 2022-03-02 | $3.89 | $5.05 | 16,000 |
| 2022-03-01 | $3.90 | $5.07 | 13,500 |
| 2022-02-28 | $4.07 | $5.29 | 20,400 |
| 2022-02-25 | $3.96 | $5.14 | 23,400 |
| 2022-02-24 | $4.14 | $5.38 | 56,500 |
| 2022-02-23 | $3.86 | $5.01 | 46,200 |
| 2022-02-22 | $3.90 | $5.07 | 51,000 |
| 2022-02-18 | $4.31 | $5.60 | 19,800 |
| 2022-02-17 | $4.34 | $5.64 | 22,200 |
| 2022-02-16 | $4.38 | $5.69 | 24,500 |
| 2022-02-15 | $4.23 | $5.49 | 20,000 |
| 2022-02-14 | $4.15 | $5.39 | 45,300 |
| 2022-02-11 | $4.38 | $5.69 | 32,800 |
| 2022-02-10 | $4.60 | $5.98 | 21,400 |
| 2022-02-09 | $4.62 | $6.00 | 44,800 |
| 2022-02-08 | $4.30 | $5.59 | 30,500 |
| 2022-02-07 | $4.24 | $5.51 | 17,200 |
| 2022-02-04 | $4.14 | $5.38 | 47,300 |
| 2022-02-03 | $3.72 | $4.83 | 70,400 |
| 2022-02-02 | $4.17 | $5.42 | 35,900 |
| 2022-02-01 | $4.11 | $5.34 | 45,700 |
| 2022-01-31 | $4.18 | $5.43 | 99,400 |
| 2022-01-28 | $4.14 | $5.38 | 17,500 |
| 2022-01-27 | $4.00 | $5.20 | 64,900 |
| 2022-01-26 | $4.24 | $5.51 | 33,000 |
| 2022-01-25 | $4.43 | $5.75 | 23,500 |
| 2022-01-24 | $4.49 | $5.83 | 53,500 |
| 2022-01-21 | $4.60 | $5.98 | 25,800 |
| 2022-01-20 | $4.81 | $6.25 | 16,400 |
| 2022-01-19 | $4.88 | $6.34 | 78,400 |
| 2022-01-18 | $5.30 | $6.88 | 21,600 |
| 2022-01-14 | $5.36 | $6.96 | 11,800 |
| 2022-01-13 | $5.52 | $7.17 | 28,000 |
| 2022-01-12 | $5.61 | $7.29 | 14,100 |
| 2022-01-11 | $5.53 | $7.18 | 13,900 |
| 2022-01-10 | $5.52 | $7.17 | 34,500 |
| 2022-01-07 | $5.43 | $7.05 | 35,000 |
| 2022-01-06 | $5.73 | $7.44 | 35,500 |
| 2022-01-05 | $5.82 | $7.56 | 53,000 |
| 2022-01-04 | $6.10 | $7.92 | 37,300 |
| 2022-01-03 | $5.99 | $7.78 | 70,600 |