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
- 2021-01-08 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 | $0.86 | $0.86 | 17,000 |
| 2022-12-29 | $0.88 | $0.88 | 31,500 |
| 2022-12-28 | $0.89 | $0.89 | 2,800 |
| 2022-12-27 | $0.89 | $0.89 | 1,100 |
| 2022-12-23 | $0.87 | $0.87 | 1,700 |
| 2022-12-22 | $0.86 | $0.86 | 35,400 |
| 2022-12-21 | $0.90 | $0.90 | 200,800 |
| 2022-12-20 | $0.86 | $0.86 | 10,000 |
| 2022-12-19 | $0.86 | $0.86 | 25,400 |
| 2022-12-16 | $0.87 | $0.87 | 77,600 |
| 2022-12-15 | $0.86 | $0.86 | 3,000 |
| 2022-12-14 | $0.87 | $0.87 | 12,100 |
| 2022-12-13 | $0.86 | $0.86 | 8,600 |
| 2022-12-12 | $0.86 | $0.86 | 1,000 |
| 2022-12-09 | $0.85 | $0.85 | 47,300 |
| 2022-12-08 | $0.83 | $0.83 | 13,600 |
| 2022-12-07 | $0.82 | $0.82 | 700 |
| 2022-12-06 | $0.82 | $0.82 | 33,500 |
| 2022-12-05 | $0.84 | $0.84 | 9,100 |
| 2022-12-02 | $0.84 | $0.84 | 10,500 |
| 2022-12-01 | $0.82 | $0.82 | 11,800 |
| 2022-11-30 | $0.82 | $0.82 | 0 |
| 2022-11-29 | $0.82 | $0.82 | 14,400 |
| 2022-11-28 | $0.85 | $0.85 | 26,900 |
| 2022-11-25 | $0.83 | $0.83 | 31,000 |
| 2022-11-23 | $0.82 | $0.82 | 9,100 |
| 2022-11-22 | $0.82 | $0.82 | 19,200 |
| 2022-11-21 | $0.81 | $0.81 | 8,200 |
| 2022-11-18 | $0.80 | $0.80 | 11,700 |
| 2022-11-17 | $0.79 | $0.79 | 10,000 |
| 2022-11-16 | $0.79 | $0.79 | 0 |
| 2022-11-15 | $0.79 | $0.79 | 2,000 |
| 2022-11-14 | $0.79 | $0.79 | 1,800 |
| 2022-11-11 | $0.78 | $0.78 | 21,600 |
| 2022-11-10 | $0.77 | $0.77 | 11,700 |
| 2022-11-09 | $0.77 | $0.77 | 15,500 |
| 2022-11-08 | $0.79 | $0.79 | 1,200 |
| 2022-11-07 | $0.77 | $0.77 | 7,800 |
| 2022-11-04 | $0.79 | $0.79 | 7,700 |
| 2022-11-03 | $0.77 | $0.77 | 19,500 |
| 2022-11-02 | $0.77 | $0.77 | 91,100 |
| 2022-11-01 | $0.65 | $0.65 | 100 |
| 2022-10-31 | $0.67 | $0.67 | 24,000 |
| 2022-10-28 | $0.71 | $0.71 | 36,800 |
| 2022-10-27 | $0.66 | $0.66 | 2,000 |
| 2022-10-26 | $0.66 | $0.66 | 8,100 |
| 2022-10-25 | $0.61 | $0.61 | 5,000 |
| 2022-10-24 | $0.59 | $0.59 | 700 |
| 2022-10-21 | $0.60 | $0.60 | 9,000 |
| 2022-10-20 | $0.59 | $0.58 | 56,000 |
| 2022-10-19 | $0.59 | $0.59 | 10,900 |
| 2022-10-18 | $0.62 | $0.62 | 3,400 |
| 2022-10-17 | $0.62 | $0.62 | 11,000 |
| 2022-10-14 | $0.62 | $0.62 | 100 |
| 2022-10-13 | $0.62 | $0.62 | 7,600 |
| 2022-10-12 | $0.62 | $0.62 | 36,000 |
| 2022-10-11 | $0.63 | $0.63 | 33,000 |
| 2022-10-10 | $0.63 | $0.63 | 15,000 |
| 2022-10-07 | $0.63 | $0.63 | 15,000 |
| 2022-10-06 | $0.62 | $0.62 | 10,400 |
| 2022-10-05 | $0.63 | $0.63 | 200 |
| 2022-10-04 | $0.65 | $0.65 | 5,400 |
| 2022-10-03 | $0.65 | $0.65 | 11,900 |
| 2022-09-30 | $0.65 | $0.65 | 2,500 |
| 2022-09-29 | $0.62 | $0.62 | 0 |
| 2022-09-28 | $0.62 | $0.62 | 9,500 |
| 2022-09-27 | $0.59 | $0.59 | 28,200 |
| 2022-09-26 | $0.60 | $0.60 | 10,100 |
| 2022-09-23 | $0.62 | $0.62 | 700 |
| 2022-09-22 | $0.64 | $0.64 | 5,600 |
| 2022-09-21 | $0.67 | $0.67 | 6,700 |
| 2022-09-20 | $0.69 | $0.69 | 9,600 |
| 2022-09-19 | $0.75 | $0.75 | 0 |
| 2022-09-16 | $0.75 | $0.75 | 3,600 |
| 2022-09-15 | $0.75 | $0.75 | 8,000 |
| 2022-09-14 | $0.77 | $0.77 | 5,700 |
| 2022-09-13 | $0.76 | $0.76 | 23,600 |
| 2022-09-12 | $0.80 | $0.80 | 10,400 |
| 2022-09-09 | $0.82 | $0.82 | 2,200 |
| 2022-09-08 | $0.84 | $0.84 | 31,600 |
| 2022-09-07 | $0.84 | $0.84 | 25,600 |
| 2022-09-06 | $0.78 | $0.78 | 29,300 |
| 2022-09-02 | $0.76 | $0.76 | 31,300 |
| 2022-09-01 | $0.71 | $0.71 | 145,700 |
| 2022-08-31 | $0.62 | $0.62 | 7,500 |
| 2022-08-30 | $0.63 | $0.63 | 30,500 |
| 2022-08-29 | $0.65 | $0.65 | 0 |
| 2022-08-26 | $0.65 | $0.65 | 28,100 |
| 2022-08-25 | $0.68 | $0.68 | 55,400 |
| 2022-08-24 | $0.65 | $0.65 | 48,400 |
| 2022-08-23 | $0.59 | $0.58 | 17,400 |
| 2022-08-22 | $0.59 | $0.59 | 700 |
| 2022-08-19 | $0.59 | $0.59 | 37,800 |
| 2022-08-18 | $0.60 | $0.60 | 7,500 |
| 2022-08-17 | $0.60 | $0.60 | 3,700 |
| 2022-08-16 | $0.60 | $0.60 | 2,600 |
| 2022-08-15 | $0.61 | $0.61 | 3,100 |
| 2022-08-12 | $0.60 | $0.60 | 3,600 |
| 2022-08-11 | $0.60 | $0.60 | 4,700 |
| 2022-08-10 | $0.61 | $0.61 | 14,000 |
| 2022-08-09 | $0.59 | $0.59 | 35,200 |
| 2022-08-08 | $0.61 | $0.61 | 14,700 |
| 2022-08-05 | $0.60 | $0.60 | 2,900 |
| 2022-08-04 | $0.59 | $0.59 | 0 |
| 2022-08-03 | $0.59 | $0.59 | 10,000 |
| 2022-08-02 | $0.59 | $0.59 | 80,100 |
| 2022-08-01 | $0.59 | $0.59 | 9,700 |
| 2022-07-29 | $0.62 | $0.62 | 0 |
| 2022-07-28 | $0.62 | $0.62 | 4,800 |
| 2022-07-27 | $0.62 | $0.62 | 2,700 |
| 2022-07-26 | $0.60 | $0.60 | 5,800 |
| 2022-07-25 | $0.60 | $0.60 | 22,000 |
| 2022-07-22 | $0.61 | $0.61 | 3,000 |
| 2022-07-21 | $0.61 | $0.61 | 3,000 |
| 2022-07-20 | $0.61 | $0.61 | 6,000 |
| 2022-07-19 | $0.59 | $0.59 | 5,900 |
| 2022-07-18 | $0.58 | $0.58 | 9,200 |
| 2022-07-15 | $0.57 | $0.57 | 5,900 |
| 2022-07-14 | $0.59 | $0.59 | 6,200 |
| 2022-07-13 | $0.60 | $0.60 | 51,500 |
| 2022-07-12 | $0.59 | $0.59 | 27,300 |
| 2022-07-11 | $0.60 | $0.60 | 7,300 |
| 2022-07-08 | $0.61 | $0.61 | 10,100 |
| 2022-07-07 | $0.61 | $0.61 | 35,800 |
| 2022-07-06 | $0.61 | $0.61 | 25,300 |
| 2022-07-05 | $0.60 | $0.60 | 12,000 |
| 2022-07-01 | $0.61 | $0.61 | 23,900 |
| 2022-06-30 | $0.65 | $0.65 | 1,600 |
| 2022-06-29 | $0.61 | $0.61 | 4,900 |
| 2022-06-28 | $0.63 | $0.63 | 5,000 |
| 2022-06-27 | $0.63 | $0.63 | 6,200 |
| 2022-06-24 | $0.65 | $0.65 | 10,000 |
| 2022-06-23 | $0.62 | $0.62 | 1,700 |
| 2022-06-22 | $0.65 | $0.65 | 9,500 |
| 2022-06-21 | $0.68 | $0.68 | 11,500 |
| 2022-06-17 | $0.65 | $0.65 | 12,000 |
| 2022-06-16 | $0.62 | $0.62 | 8,100 |
| 2022-06-15 | $0.64 | $0.64 | 6,100 |
| 2022-06-14 | $0.63 | $0.63 | 400 |
| 2022-06-13 | $0.64 | $0.64 | 27,700 |
| 2022-06-10 | $0.70 | $0.70 | 1,300 |
| 2022-06-09 | $0.70 | $0.70 | 5,800 |
| 2022-06-08 | $0.75 | $0.75 | 2,000 |
| 2022-06-07 | $0.73 | $0.73 | 10,000 |
| 2022-06-06 | $0.73 | $0.73 | 12,300 |
| 2022-06-03 | $0.72 | $0.72 | 3,700 |
| 2022-06-02 | $0.69 | $0.69 | 1,300 |
| 2022-06-01 | $0.70 | $0.70 | 3,000 |
| 2022-05-31 | $0.70 | $0.70 | 24,000 |
| 2022-05-27 | $0.68 | $0.68 | 300 |
| 2022-05-26 | $0.67 | $0.67 | 11,100 |
| 2022-05-25 | $0.68 | $0.68 | 6,600 |
| 2022-05-24 | $0.71 | $0.71 | 1,000 |
| 2022-05-23 | $0.71 | $0.71 | 0 |
| 2022-05-20 | $0.71 | $0.71 | 41,000 |
| 2022-05-19 | $0.71 | $0.71 | 0 |
| 2022-05-18 | $0.71 | $0.71 | 28,400 |
| 2022-05-17 | $0.73 | $0.73 | 42,400 |
| 2022-05-16 | $0.69 | $0.69 | 1,000 |
| 2022-05-13 | $0.68 | $0.68 | 13,900 |
| 2022-05-12 | $0.65 | $0.65 | 108,700 |
| 2022-05-11 | $0.68 | $0.68 | 21,000 |
| 2022-05-10 | $0.67 | $0.67 | 5,500 |
| 2022-05-09 | $0.64 | $0.64 | 198,400 |
| 2022-05-06 | $0.72 | $0.72 | 55,200 |
| 2022-05-05 | $0.75 | $0.75 | 47,300 |
| 2022-05-04 | $0.76 | $0.76 | 500 |
| 2022-05-03 | $0.76 | $0.76 | 66,000 |
| 2022-05-02 | $0.75 | $0.75 | 30,300 |
| 2022-04-29 | $0.79 | $0.79 | 1,100 |
| 2022-04-28 | $0.77 | $0.77 | 2,400 |
| 2022-04-27 | $0.79 | $0.79 | 25,300 |
| 2022-04-26 | $0.80 | $0.80 | 57,700 |
| 2022-04-25 | $0.83 | $0.83 | 92,100 |
| 2022-04-22 | $0.83 | $0.83 | 64,900 |
| 2022-04-21 | $0.86 | $0.86 | 15,100 |
| 2022-04-20 | $0.87 | $0.87 | 23,000 |
| 2022-04-19 | $0.89 | $0.89 | 15,300 |
| 2022-04-18 | $0.91 | $0.91 | 45,900 |
| 2022-04-14 | $0.91 | $0.91 | 10,700 |
| 2022-04-13 | $0.91 | $0.91 | 78,200 |
| 2022-04-12 | $0.88 | $0.88 | 43,700 |
| 2022-04-11 | $0.90 | $0.90 | 36,700 |
| 2022-04-08 | $0.93 | $0.93 | 19,500 |
| 2022-04-07 | $0.89 | $0.89 | 800 |
| 2022-04-06 | $0.91 | $0.91 | 10,700 |
| 2022-04-05 | $0.93 | $0.93 | 7,200 |
| 2022-04-04 | $0.93 | $0.93 | 140,100 |
| 2022-04-01 | $0.91 | $0.91 | 25,400 |
| 2022-03-31 | $0.89 | $0.89 | 0 |
| 2022-03-30 | $0.89 | $0.89 | 5,900 |
| 2022-03-29 | $0.86 | $0.86 | 66,100 |
| 2022-03-28 | $0.88 | $0.88 | 23,100 |
| 2022-03-25 | $0.89 | $0.89 | 111,000 |
| 2022-03-24 | $0.91 | $0.91 | 20,000 |
| 2022-03-23 | $0.90 | $0.90 | 8,400 |
| 2022-03-22 | $0.89 | $0.89 | 900 |
| 2022-03-21 | $0.90 | $0.90 | 74,700 |
| 2022-03-18 | $0.88 | $0.88 | 126,000 |
| 2022-03-17 | $0.86 | $0.86 | 18,800 |
| 2022-03-16 | $0.82 | $0.82 | 19,900 |
| 2022-03-15 | $0.81 | $0.81 | 24,200 |
| 2022-03-14 | $0.82 | $0.82 | 513,900 |
| 2022-03-11 | $0.71 | $0.71 | 19,000 |
| 2022-03-10 | $0.70 | $0.70 | 47,300 |
| 2022-03-09 | $0.71 | $0.71 | 35,900 |
| 2022-03-08 | $0.71 | $0.71 | 6,900 |
| 2022-03-07 | $0.71 | $0.71 | 71,800 |
| 2022-03-04 | $0.69 | $0.69 | 42,200 |
| 2022-03-03 | $0.72 | $0.72 | 3,500 |
| 2022-03-02 | $0.75 | $0.75 | 29,900 |
| 2022-03-01 | $0.70 | $0.70 | 4,800 |
| 2022-02-28 | $0.69 | $0.69 | 21,500 |
| 2022-02-25 | $0.70 | $0.70 | 22,500 |
| 2022-02-24 | $0.64 | $0.64 | 2,500 |
| 2022-02-23 | $0.69 | $0.69 | 900 |
| 2022-02-22 | $0.69 | $0.69 | 105,300 |
| 2022-02-18 | $0.68 | $0.68 | 48,300 |
| 2022-02-17 | $0.73 | $0.73 | 6,500 |
| 2022-02-16 | $0.74 | $0.74 | 1,800 |
| 2022-02-15 | $0.75 | $0.75 | 27,100 |
| 2022-02-14 | $0.75 | $0.75 | 4,400 |
| 2022-02-11 | $0.76 | $0.76 | 46,200 |
| 2022-02-10 | $0.76 | $0.76 | 12,600 |
| 2022-02-09 | $0.77 | $0.77 | 200 |
| 2022-02-08 | $0.74 | $0.74 | 20,400 |
| 2022-02-07 | $0.74 | $0.74 | 39,600 |
| 2022-02-04 | $0.72 | $0.72 | 14,000 |
| 2022-02-03 | $0.74 | $0.74 | 74,700 |
| 2022-02-02 | $0.72 | $0.72 | 29,200 |
| 2022-02-01 | $0.70 | $0.70 | 24,600 |
| 2022-01-31 | $0.70 | $0.70 | 11,900 |
| 2022-01-28 | $0.68 | $0.68 | 20,700 |
| 2022-01-27 | $0.69 | $0.69 | 6,200 |
| 2022-01-26 | $0.67 | $0.67 | 44,700 |
| 2022-01-25 | $0.72 | $0.72 | 251,400 |
| 2022-01-24 | $0.62 | $0.62 | 58,700 |
| 2022-01-21 | $0.60 | $0.60 | 30,200 |
| 2022-01-20 | $0.62 | $0.62 | 1,400 |
| 2022-01-19 | $0.62 | $0.62 | 36,400 |
| 2022-01-18 | $0.58 | $0.58 | 62,700 |
| 2022-01-14 | $0.61 | $0.61 | 23,300 |
| 2022-01-13 | $0.62 | $0.62 | 28,100 |
| 2022-01-12 | $0.62 | $0.62 | 20,400 |
| 2022-01-11 | $0.62 | $0.62 | 31,400 |
| 2022-01-10 | $0.62 | $0.62 | 13,200 |
| 2022-01-07 | $0.63 | $0.63 | 82,300 |
| 2022-01-06 | $0.64 | $0.64 | 400 |
| 2022-01-05 | $0.64 | $0.64 | 26,600 |
| 2022-01-04 | $0.65 | $0.65 | 2,100 |
| 2022-01-03 | $0.67 | $0.67 | 6,500 |