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
- 2006-08-22 to 2026-08-28
- 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 | $0.72 | $0.72 | 991 |
| 2022-12-29 | $0.73 | $0.73 | 373 |
| 2022-12-28 | $0.55 | $0.55 | 46 |
| 2022-12-27 | $0.67 | $0.67 | 7,014 |
| 2022-12-23 | $0.71 | $0.71 | 350 |
| 2022-12-22 | $0.70 | $0.70 | 175 |
| 2022-12-21 | $0.71 | $0.71 | 2,312 |
| 2022-12-20 | $0.72 | $0.72 | 1,643 |
| 2022-12-19 | $0.66 | $0.66 | 7,338 |
| 2022-12-16 | $0.73 | $0.73 | 127 |
| 2022-12-15 | $0.72 | $0.72 | 5,426 |
| 2022-12-14 | $0.72 | $0.72 | 1,957 |
| 2022-12-13 | $0.73 | $0.73 | 768 |
| 2022-12-12 | $0.72 | $0.72 | 1,237 |
| 2022-12-09 | $0.79 | $0.79 | 8 |
| 2022-12-08 | $0.80 | $0.80 | 2,000 |
| 2022-12-07 | $0.76 | $0.76 | 255 |
| 2022-12-06 | $0.72 | $0.72 | 1,447 |
| 2022-12-05 | $0.80 | $0.80 | 0 |
| 2022-12-02 | $0.80 | $0.80 | 1,050 |
| 2022-12-01 | $0.73 | $0.73 | 5,203 |
| 2022-11-30 | $0.78 | $0.78 | 2,326 |
| 2022-11-29 | $0.72 | $0.72 | 565 |
| 2022-11-28 | $0.74 | $0.74 | 3,268 |
| 2022-11-25 | $0.86 | $0.86 | 25 |
| 2022-11-23 | $0.79 | $0.79 | 764 |
| 2022-11-22 | $0.73 | $0.73 | 2,650 |
| 2022-11-21 | $0.72 | $0.72 | 4,993 |
| 2022-11-18 | $0.82 | $0.82 | 1,615 |
| 2022-11-17 | $0.84 | $0.84 | 17,398 |
| 2022-11-16 | $0.79 | $0.79 | 112 |
| 2022-11-15 | $0.79 | $0.79 | 1,316 |
| 2022-11-14 | $0.82 | $0.82 | 837 |
| 2022-11-11 | $0.77 | $0.77 | 245 |
| 2022-11-10 | $0.82 | $0.82 | 6,676 |
| 2022-11-09 | $0.88 | $0.88 | 6,817 |
| 2022-11-08 | $0.90 | $0.90 | 2,600 |
| 2022-11-07 | $0.86 | $0.86 | 1,320 |
| 2022-11-04 | $0.84 | $0.84 | 3,032 |
| 2022-11-03 | $0.80 | $0.80 | 206 |
| 2022-11-02 | $0.84 | $0.84 | 0 |
| 2022-11-01 | $0.84 | $0.84 | 2,749 |
| 2022-10-31 | $0.78 | $0.78 | 2,150 |
| 2022-10-28 | $0.78 | $0.78 | 2,024 |
| 2022-10-27 | $0.83 | $0.83 | 744 |
| 2022-10-26 | $0.85 | $0.85 | 799 |
| 2022-10-25 | $0.87 | $0.87 | 6,750 |
| 2022-10-24 | $0.88 | $0.88 | 1,014 |
| 2022-10-21 | $0.87 | $0.87 | 2,350 |
| 2022-10-20 | $0.82 | $0.82 | 280 |
| 2022-10-19 | $0.79 | $0.79 | 200 |
| 2022-10-18 | $0.82 | $0.82 | 7,695 |
| 2022-10-17 | $0.81 | $0.81 | 225 |
| 2022-10-14 | $0.78 | $0.78 | 11,775 |
| 2022-10-13 | $0.90 | $0.90 | 5,837 |
| 2022-10-12 | $0.96 | $0.96 | 5,724 |
| 2022-10-11 | $0.86 | $0.86 | 2,071 |
| 2022-10-10 | $0.80 | $0.80 | 11,124 |
| 2022-10-07 | $0.88 | $0.88 | 2,044 |
| 2022-10-06 | $0.86 | $0.86 | 570 |
| 2022-10-05 | $0.88 | $0.88 | 2,714 |
| 2022-10-04 | $0.96 | $0.96 | 14,380 |
| 2022-10-03 | $0.90 | $0.90 | 5,032 |
| 2022-09-30 | $0.90 | $0.90 | 5,520 |
| 2022-09-29 | $0.82 | $0.82 | 146 |
| 2022-09-28 | $0.90 | $0.90 | 7,436 |
| 2022-09-27 | $0.88 | $0.88 | 1,150 |
| 2022-09-26 | $0.93 | $0.93 | 6,916 |
| 2022-09-23 | $0.88 | $0.88 | 5,290 |
| 2022-09-22 | $0.94 | $0.94 | 4,040 |
| 2022-09-21 | $0.96 | $0.96 | 3,470 |
| 2022-09-20 | $0.80 | $0.80 | 5,330 |
| 2022-09-19 | $0.90 | $0.90 | 3,417 |
| 2022-09-16 | $0.96 | $0.96 | 5,000 |
| 2022-09-15 | $0.96 | $0.96 | 6,024 |
| 2022-09-14 | $0.98 | $0.98 | 8,927 |
| 2022-09-13 | $0.86 | $0.86 | 523 |
| 2022-09-12 | $0.91 | $0.91 | 8,916 |
| 2022-09-09 | $0.98 | $0.98 | 1,350 |
| 2022-09-08 | $0.96 | $0.96 | 1,737 |
| 2022-09-07 | $0.96 | $0.96 | 5,455 |
| 2022-09-06 | $0.86 | $0.86 | 2,652 |
| 2022-09-02 | $0.92 | $0.92 | 2,450 |
| 2022-09-01 | $0.98 | $0.98 | 5,887 |
| 2022-08-31 | $0.96 | $0.96 | 0 |
| 2022-08-30 | $0.96 | $0.96 | 200 |
| 2022-08-29 | $0.96 | $0.96 | 2,687 |
| 2022-08-26 | $0.95 | $0.95 | 752 |
| 2022-08-25 | $1.00 | $1.00 | 3,628 |
| 2022-08-24 | $1.02 | $1.02 | 7,152 |
| 2022-08-23 | $0.97 | $0.97 | 10 |
| 2022-08-22 | $0.96 | $0.96 | 744 |
| 2022-08-19 | $1.01 | $1.01 | 2,359 |
| 2022-08-18 | $0.90 | $0.90 | 53,817 |
| 2022-08-17 | $0.83 | $0.83 | 8,086 |
| 2022-08-16 | $0.70 | $0.70 | 5,590 |
| 2022-08-15 | $0.93 | $0.93 | 2,095 |
| 2022-08-12 | $0.98 | $0.98 | 6,330 |
| 2022-08-11 | $0.99 | $0.99 | 4,615 |
| 2022-08-10 | $0.88 | $0.88 | 9,363 |
| 2022-08-09 | $0.78 | $0.78 | 640 |
| 2022-08-08 | $0.70 | $0.70 | 19,944 |
| 2022-08-05 | $0.79 | $0.79 | 413 |
| 2022-08-04 | $0.84 | $0.84 | 1,769 |
| 2022-08-03 | $0.84 | $0.84 | 13,470 |
| 2022-08-02 | $0.90 | $0.90 | 4,197 |
| 2022-08-01 | $0.84 | $0.84 | 4,145 |
| 2022-07-29 | $0.79 | $0.79 | 100 |
| 2022-07-28 | $0.86 | $0.86 | 399 |
| 2022-07-27 | $0.78 | $0.78 | 5,531 |
| 2022-07-26 | $0.78 | $0.78 | 10,556 |
| 2022-07-25 | $0.91 | $0.91 | 1,075 |
| 2022-07-22 | $0.96 | $0.96 | 0 |
| 2022-07-21 | $0.96 | $0.96 | 292 |
| 2022-07-20 | $1.00 | $1.00 | 5,719 |
| 2022-07-19 | $0.94 | $0.94 | 1,150 |
| 2022-07-18 | $0.95 | $0.95 | 0 |
| 2022-07-15 | $0.95 | $0.95 | 3,019 |
| 2022-07-14 | $0.92 | $0.92 | 515 |
| 2022-07-13 | $1.00 | $1.00 | 16,054 |
| 2022-07-12 | $0.90 | $0.90 | 905 |
| 2022-07-11 | $1.00 | $1.00 | 3,559 |
| 2022-07-08 | $1.00 | $1.00 | 2,853 |
| 2022-07-07 | $0.99 | $0.99 | 5,099 |
| 2022-07-06 | $0.98 | $0.98 | 3,765 |
| 2022-07-05 | $0.94 | $0.94 | 3,240 |
| 2022-07-01 | $0.92 | $0.92 | 55 |
| 2022-06-30 | $0.94 | $0.94 | 12,322 |
| 2022-06-29 | $0.94 | $0.94 | 67 |
| 2022-06-28 | $0.94 | $0.94 | 950 |
| 2022-06-27 | $0.94 | $0.94 | 2,170 |
| 2022-06-24 | $1.00 | $1.00 | 2,415 |
| 2022-06-23 | $0.84 | $0.84 | 6,613 |
| 2022-06-22 | $0.94 | $0.94 | 1,741 |
| 2022-06-21 | $0.95 | $0.95 | 1,649 |
| 2022-06-17 | $0.96 | $0.96 | 3,544 |
| 2022-06-16 | $1.03 | $1.03 | 500 |
| 2022-06-15 | $0.92 | $0.92 | 649 |
| 2022-06-14 | $0.96 | $0.96 | 3,433 |
| 2022-06-13 | $0.80 | $0.80 | 3,455 |
| 2022-06-10 | $0.98 | $0.98 | 2,949 |
| 2022-06-09 | $1.00 | $1.00 | 7,068 |
| 2022-06-08 | $1.08 | $1.08 | 21,673 |
| 2022-06-07 | $1.10 | $1.10 | 9,999 |
| 2022-06-06 | $0.94 | $0.94 | 8,573 |
| 2022-06-03 | $1.00 | $1.00 | 3,235 |
| 2022-06-02 | $1.00 | $1.00 | 20,189 |
| 2022-06-01 | $0.96 | $0.96 | 21,785 |
| 2022-05-31 | $0.90 | $0.90 | 10,447 |
| 2022-05-27 | $0.89 | $0.89 | 20,718 |
| 2022-05-26 | $0.90 | $0.90 | 6,338 |
| 2022-05-25 | $0.82 | $0.82 | 1,279 |
| 2022-05-24 | $0.76 | $0.76 | 4,350 |
| 2022-05-23 | $0.80 | $0.80 | 2,095 |
| 2022-05-20 | $0.84 | $0.84 | 4,267 |
| 2022-05-19 | $0.76 | $0.76 | 33,900 |
| 2022-05-18 | $0.79 | $0.79 | 784 |
| 2022-05-17 | $0.79 | $0.79 | 1,542 |
| 2022-05-16 | $0.74 | $0.74 | 3,852 |
| 2022-05-13 | $0.73 | $0.73 | 2,622 |
| 2022-05-12 | $0.78 | $0.78 | 6,190 |
| 2022-05-11 | $0.82 | $0.82 | 1,370 |
| 2022-05-10 | $0.74 | $0.74 | 7,820 |
| 2022-05-09 | $0.72 | $0.72 | 24,175 |
| 2022-05-06 | $0.91 | $0.91 | 5,238 |
| 2022-05-05 | $0.91 | $0.91 | 1,762 |
| 2022-05-04 | $0.72 | $0.72 | 927 |
| 2022-05-03 | $0.80 | $0.80 | 2,001 |
| 2022-05-02 | $0.87 | $0.87 | 510 |
| 2022-04-29 | $0.80 | $0.80 | 1,032 |
| 2022-04-28 | $0.86 | $0.86 | 212 |
| 2022-04-27 | $0.86 | $0.86 | 6,982 |
| 2022-04-26 | $0.80 | $0.80 | 1,644 |
| 2022-04-25 | $0.80 | $0.80 | 4,763 |
| 2022-04-22 | $0.84 | $0.84 | 8,282 |
| 2022-04-21 | $0.88 | $0.88 | 6,852 |
| 2022-04-20 | $0.92 | $0.92 | 7,640 |
| 2022-04-19 | $0.90 | $0.90 | 12,777 |
| 2022-04-18 | $0.93 | $0.93 | 434 |
| 2022-04-14 | $0.99 | $0.99 | 15,930 |
| 2022-04-13 | $0.98 | $0.98 | 87,013 |
| 2022-04-12 | $0.81 | $0.81 | 5,817 |
| 2022-04-11 | $0.82 | $0.82 | 11,048 |
| 2022-04-08 | $0.95 | $0.95 | 14,540 |
| 2022-04-07 | $0.90 | $0.90 | 3,154 |
| 2022-04-06 | $0.89 | $0.89 | 760 |
| 2022-04-05 | $0.84 | $0.84 | 6,052 |
| 2022-04-04 | $0.91 | $0.91 | 4,573 |
| 2022-04-01 | $0.88 | $0.88 | 11,242 |
| 2022-03-31 | $0.90 | $0.90 | 6,567 |
| 2022-03-30 | $0.92 | $0.92 | 36,336 |
| 2022-03-29 | $1.01 | $1.01 | 2,936 |
| 2022-03-28 | $0.93 | $0.93 | 3,027 |
| 2022-03-25 | $0.92 | $0.92 | 4,232 |
| 2022-03-24 | $0.99 | $0.99 | 1,658 |
| 2022-03-23 | $0.91 | $0.91 | 757 |
| 2022-03-22 | $0.91 | $0.91 | 12,860 |
| 2022-03-21 | $0.93 | $0.93 | 2,173 |
| 2022-03-18 | $0.97 | $0.97 | 7,991 |
| 2022-03-17 | $0.88 | $0.88 | 1,835 |
| 2022-03-16 | $0.84 | $0.84 | 3,019 |
| 2022-03-15 | $0.86 | $0.86 | 3,901 |
| 2022-03-14 | $0.82 | $0.82 | 6,161 |
| 2022-03-11 | $0.80 | $0.80 | 4,637 |
| 2022-03-10 | $0.83 | $0.83 | 4,605 |
| 2022-03-09 | $0.92 | $0.92 | 11,468 |
| 2022-03-08 | $0.98 | $0.98 | 11,224 |
| 2022-03-07 | $0.90 | $0.90 | 8,641 |
| 2022-03-04 | $0.92 | $0.92 | 6,634 |
| 2022-03-03 | $0.93 | $0.93 | 12,150 |
| 2022-03-02 | $0.90 | $0.90 | 46,128 |
| 2022-03-01 | $1.14 | $1.14 | 190,830 |
| 2022-02-28 | $0.85 | $0.85 | 6,183 |
| 2022-02-25 | $0.79 | $0.79 | 13,135 |
| 2022-02-24 | $0.85 | $0.85 | 6,388 |
| 2022-02-23 | $0.77 | $0.77 | 7,444 |
| 2022-02-22 | $0.78 | $0.78 | 6,908 |
| 2022-02-18 | $0.89 | $0.89 | 2,198 |
| 2022-02-17 | $0.94 | $0.94 | 180 |
| 2022-02-16 | $0.99 | $0.99 | 5,454 |
| 2022-02-15 | $0.89 | $0.89 | 13,509 |
| 2022-02-14 | $0.83 | $0.83 | 4,367 |
| 2022-02-11 | $0.86 | $0.86 | 3,184 |
| 2022-02-10 | $0.88 | $0.88 | 1,597 |
| 2022-02-09 | $1.00 | $1.00 | 10,545 |
| 2022-02-08 | $0.95 | $0.95 | 13,046 |
| 2022-02-07 | $0.78 | $0.78 | 2,447 |
| 2022-02-04 | $0.68 | $0.68 | 51,588 |
| 2022-02-03 | $0.70 | $0.70 | 13,634 |
| 2022-02-02 | $0.92 | $0.92 | 22,491 |
| 2022-02-01 | $0.66 | $0.66 | 12,696 |
| 2022-01-31 | $0.71 | $0.71 | 20,917 |
| 2022-01-28 | $0.80 | $0.80 | 33,870 |
| 2022-01-27 | $0.80 | $0.80 | 4,211 |
| 2022-01-26 | $0.90 | $0.90 | 9,458 |
| 2022-01-25 | $0.61 | $0.61 | 59,892 |
| 2022-01-24 | $0.69 | $0.69 | 21,233 |
| 2022-01-21 | $0.78 | $0.78 | 22,416 |
| 2022-01-20 | $0.82 | $0.82 | 3,250 |
| 2022-01-19 | $0.98 | $0.98 | 5,887 |
| 2022-01-18 | $0.90 | $0.90 | 6,739 |
| 2022-01-14 | $0.84 | $0.84 | 12,590 |
| 2022-01-13 | $0.80 | $0.80 | 15,621 |
| 2022-01-12 | $0.84 | $0.84 | 11,208 |
| 2022-01-11 | $0.97 | $0.97 | 21,973 |
| 2022-01-10 | $0.78 | $0.78 | 42,242 |
| 2022-01-07 | $0.80 | $0.80 | 11,324 |
| 2022-01-06 | $0.97 | $0.97 | 3,274 |
| 2022-01-05 | $0.97 | $0.97 | 3,018 |
| 2022-01-04 | $0.86 | $0.86 | 24,686 |
| 2022-01-03 | $0.87 | $0.87 | 2,387 |