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
- 1988-12-02 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 | $0.35 | $0.51 | 2,192,900 |
| 2022-12-29 | $0.36 | $0.53 | 3,125,100 |
| 2022-12-28 | $0.36 | $0.53 | 1,647,500 |
| 2022-12-27 | $0.38 | $0.56 | 2,057,400 |
| 2022-12-23 | $0.39 | $0.57 | 1,070,700 |
| 2022-12-22 | $0.38 | $0.56 | 663,700 |
| 2022-12-21 | $0.38 | $0.56 | 1,119,000 |
| 2022-12-20 | $0.38 | $0.56 | 1,553,400 |
| 2022-12-19 | $0.40 | $0.58 | 1,228,300 |
| 2022-12-16 | $0.41 | $0.60 | 724,900 |
| 2022-12-15 | $0.40 | $0.58 | 1,440,400 |
| 2022-12-14 | $0.41 | $0.60 | 976,700 |
| 2022-12-13 | $0.41 | $0.60 | 1,696,800 |
| 2022-12-12 | $0.41 | $0.60 | 1,169,600 |
| 2022-12-09 | $0.40 | $0.58 | 1,856,800 |
| 2022-12-08 | $0.40 | $0.58 | 1,056,300 |
| 2022-12-07 | $0.41 | $0.60 | 1,100,100 |
| 2022-12-06 | $0.42 | $0.61 | 684,000 |
| 2022-12-05 | $0.44 | $0.64 | 9,639,500 |
| 2022-12-02 | $0.45 | $0.66 | 615,300 |
| 2022-12-01 | $0.44 | $0.64 | 393,400 |
| 2022-11-30 | $0.43 | $0.63 | 813,500 |
| 2022-11-29 | $0.43 | $0.63 | 1,631,700 |
| 2022-11-28 | $0.44 | $0.64 | 1,231,800 |
| 2022-11-25 | $0.43 | $0.63 | 1,345,400 |
| 2022-11-23 | $0.43 | $0.63 | 3,085,200 |
| 2022-11-22 | $0.46 | $0.67 | 843,000 |
| 2022-11-21 | $0.47 | $0.69 | 843,600 |
| 2022-11-18 | $0.49 | $0.72 | 655,300 |
| 2022-11-17 | $0.48 | $0.70 | 784,900 |
| 2022-11-16 | $0.48 | $0.70 | 754,400 |
| 2022-11-15 | $0.49 | $0.72 | 978,200 |
| 2022-11-14 | $0.49 | $0.72 | 281,200 |
| 2022-11-11 | $0.49 | $0.72 | 456,200 |
| 2022-11-10 | $0.49 | $0.72 | 643,900 |
| 2022-11-09 | $0.48 | $0.70 | 1,029,300 |
| 2022-11-08 | $0.49 | $0.72 | 697,600 |
| 2022-11-07 | $0.49 | $0.72 | 709,300 |
| 2022-11-04 | $0.49 | $0.72 | 2,383,700 |
| 2022-11-03 | $0.50 | $0.73 | 9,975,000 |
| 2022-11-02 | $0.50 | $0.73 | 891,600 |
| 2022-11-01 | $0.52 | $0.76 | 963,100 |
| 2022-10-31 | $0.52 | $0.76 | 991,600 |
| 2022-10-28 | $0.52 | $0.76 | 671,800 |
| 2022-10-27 | $0.51 | $0.75 | 234,300 |
| 2022-10-26 | $0.52 | $0.76 | 337,700 |
| 2022-10-25 | $0.52 | $0.76 | 331,800 |
| 2022-10-24 | $0.51 | $0.75 | 358,100 |
| 2022-10-21 | $0.51 | $0.75 | 483,600 |
| 2022-10-20 | $0.51 | $0.75 | 213,100 |
| 2022-10-19 | $0.52 | $0.76 | 374,000 |
| 2022-10-18 | $0.52 | $0.76 | 375,900 |
| 2022-10-17 | $0.52 | $0.76 | 511,500 |
| 2022-10-14 | $0.50 | $0.73 | 1,176,800 |
| 2022-10-13 | $0.51 | $0.75 | 783,500 |
| 2022-10-12 | $0.52 | $0.76 | 1,822,300 |
| 2022-10-11 | $0.52 | $0.76 | 1,403,000 |
| 2022-10-10 | $0.53 | $0.77 | 1,002,000 |
| 2022-10-07 | $0.52 | $0.76 | 1,174,500 |
| 2022-10-06 | $0.52 | $0.76 | 607,900 |
| 2022-10-05 | $0.52 | $0.76 | 410,900 |
| 2022-10-04 | $0.53 | $0.77 | 589,200 |
| 2022-10-03 | $0.53 | $0.77 | 1,458,100 |
| 2022-09-30 | $0.52 | $0.76 | 791,800 |
| 2022-09-29 | $0.52 | $0.76 | 2,716,100 |
| 2022-09-28 | $0.54 | $0.79 | 957,600 |
| 2022-09-27 | $0.55 | $0.80 | 759,000 |
| 2022-09-26 | $0.55 | $0.80 | 809,900 |
| 2022-09-23 | $0.54 | $0.79 | 1,851,600 |
| 2022-09-22 | $0.57 | $0.83 | 1,161,100 |
| 2022-09-21 | $0.58 | $0.85 | 974,000 |
| 2022-09-20 | $0.58 | $0.85 | 779,200 |
| 2022-09-19 | $0.58 | $0.85 | 638,600 |
| 2022-09-16 | $0.58 | $0.85 | 1,223,400 |
| 2022-09-15 | $0.58 | $0.85 | 835,000 |
| 2022-09-14 | $0.58 | $0.85 | 1,627,700 |
| 2022-09-13 | $0.57 | $0.83 | 829,700 |
| 2022-09-12 | $0.57 | $0.83 | 1,115,900 |
| 2022-09-09 | $0.56 | $0.82 | 1,427,800 |
| 2022-09-08 | $0.56 | $0.82 | 981,800 |
| 2022-09-07 | $0.54 | $0.79 | 1,029,700 |
| 2022-09-06 | $0.53 | $0.77 | 635,000 |
| 2022-09-02 | $0.52 | $0.76 | 659,300 |
| 2022-09-01 | $0.52 | $0.76 | 1,584,100 |
| 2022-08-31 | $0.52 | $0.76 | 1,959,100 |
| 2022-08-30 | $0.53 | $0.77 | 1,677,300 |
| 2022-08-29 | $0.56 | $0.82 | 1,363,600 |
| 2022-08-26 | $0.57 | $0.83 | 997,600 |
| 2022-08-25 | $0.56 | $0.82 | 827,700 |
| 2022-08-24 | $0.53 | $0.77 | 4,662,300 |
| 2022-08-23 | $0.55 | $0.80 | 1,636,900 |
| 2022-08-22 | $0.56 | $0.82 | 1,565,600 |
| 2022-08-19 | $0.58 | $0.85 | 1,307,800 |
| 2022-08-18 | $0.60 | $0.88 | 623,700 |
| 2022-08-17 | $0.61 | $0.89 | 790,100 |
| 2022-08-16 | $0.62 | $0.91 | 508,700 |
| 2022-08-15 | $0.62 | $0.91 | 342,900 |
| 2022-08-12 | $0.64 | $0.94 | 438,600 |
| 2022-08-11 | $0.63 | $0.92 | 449,300 |
| 2022-08-10 | $0.63 | $0.92 | 724,400 |
| 2022-08-09 | $0.61 | $0.89 | 551,100 |
| 2022-08-08 | $0.63 | $0.92 | 826,300 |
| 2022-08-05 | $0.61 | $0.89 | 597,800 |
| 2022-08-04 | $0.58 | $0.85 | 588,200 |
| 2022-08-03 | $0.59 | $0.86 | 402,300 |
| 2022-08-02 | $0.58 | $0.85 | 681,600 |
| 2022-08-01 | $0.59 | $0.86 | 650,800 |
| 2022-07-29 | $0.55 | $0.80 | 1,357,700 |
| 2022-07-28 | $0.56 | $0.82 | 1,218,200 |
| 2022-07-27 | $0.57 | $0.83 | 1,197,700 |
| 2022-07-26 | $0.58 | $0.85 | 367,900 |
| 2022-07-25 | $0.60 | $0.88 | 737,600 |
| 2022-07-22 | $0.61 | $0.89 | 788,200 |
| 2022-07-21 | $0.63 | $0.92 | 855,200 |
| 2022-07-20 | $0.64 | $0.94 | 440,200 |
| 2022-07-19 | $0.64 | $0.94 | 2,063,800 |
| 2022-07-18 | $0.69 | $1.01 | 1,785,500 |
| 2022-07-15 | $0.65 | $0.95 | 4,555,500 |
| 2022-07-14 | $0.61 | $0.89 | 3,917,200 |
| 2022-07-13 | $0.47 | $0.69 | 1,697,300 |
| 2022-07-12 | $0.44 | $0.64 | 2,803,400 |
| 2022-07-11 | $0.44 | $0.64 | 8,160,000 |
| 2022-07-08 | $0.44 | $0.64 | 10,687,400 |
| 2022-07-07 | $0.44 | $0.64 | 6,139,700 |
| 2022-07-06 | $0.44 | $0.64 | 2,523,500 |
| 2022-07-05 | $0.42 | $0.61 | 5,277,500 |
| 2022-07-01 | $0.44 | $0.64 | 4,744,600 |
| 2022-06-30 | $0.42 | $0.61 | 5,687,200 |
| 2022-06-29 | $0.44 | $0.64 | 5,447,900 |
| 2022-06-28 | $0.46 | $0.67 | 3,426,700 |
| 2022-06-27 | $0.46 | $0.67 | 3,050,800 |
| 2022-06-24 | $0.50 | $0.73 | 3,829,700 |
| 2022-06-23 | $0.48 | $0.70 | 1,586,000 |
| 2022-06-22 | $0.50 | $0.73 | 2,533,100 |
| 2022-06-21 | $0.51 | $0.75 | 2,625,200 |
| 2022-06-17 | $0.55 | $0.80 | 1,343,600 |
| 2022-06-16 | $0.54 | $0.79 | 1,324,700 |
| 2022-06-15 | $0.56 | $0.82 | 1,927,900 |
| 2022-06-14 | $0.55 | $0.80 | 2,547,100 |
| 2022-06-13 | $0.55 | $0.80 | 1,997,200 |
| 2022-06-10 | $0.61 | $0.89 | 2,825,800 |
| 2022-06-09 | $0.63 | $0.92 | 3,321,300 |
| 2022-06-08 | $0.64 | $0.94 | 2,054,900 |
| 2022-06-07 | $0.66 | $0.97 | 2,479,300 |
| 2022-06-06 | $0.67 | $0.98 | 2,489,500 |
| 2022-06-03 | $0.73 | $1.07 | 442,900 |
| 2022-06-02 | $0.75 | $1.10 | 206,600 |
| 2022-06-01 | $0.74 | $1.08 | 352,300 |
| 2022-05-31 | $0.75 | $1.10 | 358,300 |
| 2022-05-27 | $0.76 | $1.11 | 832,900 |
| 2022-05-26 | $0.74 | $1.08 | 445,300 |
| 2022-05-25 | $0.70 | $1.02 | 1,151,000 |
| 2022-05-24 | $0.67 | $0.98 | 349,700 |
| 2022-05-23 | $0.69 | $1.01 | 237,600 |
| 2022-05-20 | $0.68 | $0.99 | 382,500 |
| 2022-05-19 | $0.68 | $0.99 | 501,900 |
| 2022-05-18 | $0.68 | $0.99 | 867,700 |
| 2022-05-17 | $0.69 | $1.01 | 531,000 |
| 2022-05-16 | $0.70 | $1.02 | 296,400 |
| 2022-05-13 | $0.71 | $1.04 | 1,508,900 |
| 2022-05-12 | $0.65 | $0.95 | 1,761,700 |
| 2022-05-11 | $0.71 | $1.04 | 814,300 |
| 2022-05-10 | $0.70 | $1.02 | 1,218,900 |
| 2022-05-09 | $0.70 | $1.02 | 977,000 |
| 2022-05-06 | $0.74 | $1.08 | 579,000 |
| 2022-05-05 | $0.75 | $1.10 | 958,100 |
| 2022-05-04 | $0.76 | $1.11 | 587,800 |
| 2022-05-03 | $0.75 | $1.10 | 363,300 |
| 2022-05-02 | $0.75 | $1.10 | 863,200 |
| 2022-04-29 | $0.75 | $1.10 | 492,100 |
| 2022-04-28 | $0.75 | $1.10 | 317,600 |
| 2022-04-27 | $0.74 | $1.08 | 492,700 |
| 2022-04-26 | $0.75 | $1.10 | 1,420,800 |
| 2022-04-25 | $0.75 | $1.10 | 444,300 |
| 2022-04-22 | $0.75 | $1.10 | 351,100 |
| 2022-04-21 | $0.77 | $1.13 | 663,900 |
| 2022-04-20 | $0.77 | $1.13 | 398,300 |
| 2022-04-19 | $0.77 | $1.13 | 427,700 |
| 2022-04-18 | $0.77 | $1.13 | 601,700 |
| 2022-04-14 | $0.78 | $1.14 | 468,500 |
| 2022-04-13 | $0.78 | $1.14 | 669,000 |
| 2022-04-12 | $0.77 | $1.13 | 569,900 |
| 2022-04-11 | $0.77 | $1.13 | 526,700 |
| 2022-04-08 | $0.78 | $1.14 | 420,600 |
| 2022-04-07 | $0.79 | $1.16 | 1,189,500 |
| 2022-04-06 | $0.79 | $1.16 | 419,200 |
| 2022-04-05 | $0.80 | $1.17 | 1,165,000 |
| 2022-04-04 | $0.81 | $1.18 | 1,041,000 |
| 2022-04-01 | $0.82 | $1.20 | 2,967,300 |
| 2022-03-31 | $0.79 | $1.16 | 641,100 |
| 2022-03-30 | $0.79 | $1.16 | 736,000 |
| 2022-03-29 | $0.79 | $1.16 | 840,200 |
| 2022-03-28 | $0.81 | $1.18 | 353,400 |
| 2022-03-25 | $0.79 | $1.16 | 482,000 |
| 2022-03-24 | $0.81 | $1.18 | 388,800 |
| 2022-03-23 | $0.82 | $1.20 | 949,000 |
| 2022-03-22 | $0.83 | $1.21 | 524,600 |
| 2022-03-21 | $0.83 | $1.21 | 1,366,700 |
| 2022-03-18 | $0.81 | $1.18 | 673,900 |
| 2022-03-17 | $0.80 | $1.17 | 704,200 |
| 2022-03-16 | $0.78 | $1.14 | 555,900 |
| 2022-03-15 | $0.75 | $1.10 | 309,300 |
| 2022-03-14 | $0.75 | $1.10 | 993,700 |
| 2022-03-11 | $0.77 | $1.13 | 298,200 |
| 2022-03-10 | $0.78 | $1.14 | 708,500 |
| 2022-03-09 | $0.79 | $1.16 | 496,500 |
| 2022-03-08 | $0.78 | $1.14 | 1,144,300 |
| 2022-03-07 | $0.77 | $1.13 | 739,500 |
| 2022-03-04 | $0.80 | $1.17 | 1,132,800 |
| 2022-03-03 | $0.81 | $1.18 | 653,100 |
| 2022-03-02 | $0.84 | $1.23 | 342,100 |
| 2022-03-01 | $0.84 | $1.23 | 748,400 |
| 2022-02-28 | $0.83 | $1.21 | 516,300 |
| 2022-02-25 | $0.80 | $1.17 | 636,600 |
| 2022-02-24 | $0.79 | $1.16 | 1,571,200 |
| 2022-02-23 | $0.79 | $1.16 | 895,600 |
| 2022-02-22 | $0.80 | $1.17 | 943,100 |
| 2022-02-18 | $0.83 | $1.21 | 378,100 |
| 2022-02-17 | $0.83 | $1.21 | 668,100 |
| 2022-02-16 | $0.87 | $1.27 | 207,100 |
| 2022-02-15 | $0.88 | $1.29 | 447,100 |
| 2022-02-14 | $0.88 | $1.29 | 423,000 |
| 2022-02-11 | $0.87 | $1.27 | 558,500 |
| 2022-02-10 | $0.88 | $1.29 | 290,700 |
| 2022-02-09 | $0.88 | $1.29 | 812,900 |
| 2022-02-08 | $0.87 | $1.27 | 438,600 |
| 2022-02-07 | $0.87 | $1.27 | 605,300 |
| 2022-02-04 | $0.85 | $1.24 | 1,365,100 |
| 2022-02-03 | $0.84 | $1.23 | 460,900 |
| 2022-02-02 | $0.85 | $1.24 | 516,100 |
| 2022-02-01 | $0.84 | $1.23 | 666,900 |
| 2022-01-31 | $0.83 | $1.21 | 867,700 |
| 2022-01-28 | $0.82 | $1.20 | 699,900 |
| 2022-01-27 | $0.82 | $1.20 | 580,400 |
| 2022-01-26 | $0.84 | $1.23 | 452,200 |
| 2022-01-25 | $0.84 | $1.23 | 1,064,700 |
| 2022-01-24 | $0.84 | $1.23 | 2,300,400 |
| 2022-01-21 | $0.88 | $1.29 | 1,437,900 |
| 2022-01-20 | $0.95 | $1.39 | 2,400,300 |
| 2022-01-19 | $0.94 | $1.37 | 1,602,000 |
| 2022-01-18 | $0.88 | $1.29 | 591,200 |
| 2022-01-14 | $0.88 | $1.29 | 490,400 |
| 2022-01-13 | $0.89 | $1.30 | 623,500 |
| 2022-01-12 | $0.90 | $1.32 | 687,500 |
| 2022-01-11 | $0.89 | $1.30 | 626,400 |
| 2022-01-10 | $0.88 | $1.29 | 587,100 |
| 2022-01-07 | $0.89 | $1.30 | 562,700 |
| 2022-01-06 | $0.89 | $1.30 | 608,000 |
| 2022-01-05 | $0.91 | $1.33 | 744,800 |
| 2022-01-04 | $0.90 | $1.32 | 414,300 |
| 2022-01-03 | $0.91 | $1.33 | 1,840,500 |