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
- 1977-01-03 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 | $0.58 | 6,004,200 |
| 2022-12-29 | $0.36 | $0.59 | 3,407,500 |
| 2022-12-28 | $0.37 | $0.61 | 3,105,800 |
| 2022-12-27 | $0.38 | $0.63 | 3,244,000 |
| 2022-12-23 | $0.38 | $0.63 | 1,692,100 |
| 2022-12-22 | $0.39 | $0.64 | 1,537,000 |
| 2022-12-21 | $0.39 | $0.64 | 1,222,500 |
| 2022-12-20 | $0.39 | $0.64 | 2,695,000 |
| 2022-12-19 | $0.40 | $0.66 | 1,694,800 |
| 2022-12-16 | $0.41 | $0.68 | 1,414,500 |
| 2022-12-15 | $0.40 | $0.66 | 3,011,200 |
| 2022-12-14 | $0.41 | $0.68 | 1,477,200 |
| 2022-12-13 | $0.41 | $0.68 | 1,627,200 |
| 2022-12-12 | $0.41 | $0.68 | 2,982,400 |
| 2022-12-09 | $0.41 | $0.68 | 1,120,200 |
| 2022-12-08 | $0.41 | $0.68 | 1,287,600 |
| 2022-12-07 | $0.40 | $0.66 | 2,983,000 |
| 2022-12-06 | $0.42 | $0.69 | 1,132,500 |
| 2022-12-05 | $0.44 | $0.72 | 10,329,800 |
| 2022-12-02 | $0.45 | $0.74 | 931,300 |
| 2022-12-01 | $0.44 | $0.72 | 570,700 |
| 2022-11-30 | $0.43 | $0.71 | 1,647,700 |
| 2022-11-29 | $0.43 | $0.71 | 1,963,800 |
| 2022-11-28 | $0.44 | $0.72 | 2,365,000 |
| 2022-11-25 | $0.43 | $0.71 | 1,882,900 |
| 2022-11-23 | $0.43 | $0.71 | 4,722,500 |
| 2022-11-22 | $0.46 | $0.76 | 1,437,800 |
| 2022-11-21 | $0.47 | $0.77 | 973,200 |
| 2022-11-18 | $0.49 | $0.81 | 534,800 |
| 2022-11-17 | $0.48 | $0.79 | 855,700 |
| 2022-11-16 | $0.48 | $0.79 | 773,000 |
| 2022-11-15 | $0.49 | $0.81 | 1,609,300 |
| 2022-11-14 | $0.48 | $0.79 | 1,074,900 |
| 2022-11-11 | $0.49 | $0.81 | 1,317,000 |
| 2022-11-10 | $0.49 | $0.81 | 1,502,300 |
| 2022-11-09 | $0.47 | $0.77 | 1,468,900 |
| 2022-11-08 | $0.48 | $0.79 | 1,690,800 |
| 2022-11-07 | $0.50 | $0.82 | 1,608,700 |
| 2022-11-04 | $0.49 | $0.81 | 1,770,700 |
| 2022-11-03 | $0.50 | $0.82 | 9,745,300 |
| 2022-11-02 | $0.50 | $0.82 | 2,084,600 |
| 2022-11-01 | $0.51 | $0.84 | 1,453,700 |
| 2022-10-31 | $0.51 | $0.84 | 1,501,600 |
| 2022-10-28 | $0.50 | $0.82 | 795,700 |
| 2022-10-27 | $0.50 | $0.82 | 1,491,100 |
| 2022-10-26 | $0.49 | $0.81 | 1,181,900 |
| 2022-10-25 | $0.50 | $0.82 | 1,225,700 |
| 2022-10-24 | $0.48 | $0.79 | 986,800 |
| 2022-10-21 | $0.48 | $0.79 | 1,017,600 |
| 2022-10-20 | $0.49 | $0.81 | 770,900 |
| 2022-10-19 | $0.50 | $0.82 | 683,600 |
| 2022-10-18 | $0.51 | $0.84 | 732,700 |
| 2022-10-17 | $0.49 | $0.81 | 1,059,400 |
| 2022-10-14 | $0.48 | $0.79 | 1,825,400 |
| 2022-10-13 | $0.50 | $0.82 | 1,175,100 |
| 2022-10-12 | $0.49 | $0.81 | 1,822,600 |
| 2022-10-11 | $0.49 | $0.81 | 2,149,900 |
| 2022-10-10 | $0.50 | $0.82 | 1,105,800 |
| 2022-10-07 | $0.50 | $0.82 | 1,154,400 |
| 2022-10-06 | $0.50 | $0.82 | 1,182,500 |
| 2022-10-05 | $0.51 | $0.84 | 1,256,600 |
| 2022-10-04 | $0.52 | $0.86 | 1,172,400 |
| 2022-10-03 | $0.52 | $0.86 | 1,281,200 |
| 2022-09-30 | $0.52 | $0.86 | 1,132,500 |
| 2022-09-29 | $0.52 | $0.86 | 1,565,900 |
| 2022-09-28 | $0.53 | $0.87 | 1,726,600 |
| 2022-09-27 | $0.54 | $0.89 | 1,574,700 |
| 2022-09-26 | $0.54 | $0.89 | 1,151,300 |
| 2022-09-23 | $0.54 | $0.89 | 2,497,000 |
| 2022-09-22 | $0.57 | $0.94 | 1,604,800 |
| 2022-09-21 | $0.56 | $0.92 | 1,653,800 |
| 2022-09-20 | $0.57 | $0.94 | 747,800 |
| 2022-09-19 | $0.57 | $0.94 | 629,500 |
| 2022-09-16 | $0.57 | $0.94 | 1,009,800 |
| 2022-09-15 | $0.57 | $0.94 | 1,007,100 |
| 2022-09-14 | $0.57 | $0.94 | 1,249,200 |
| 2022-09-13 | $0.57 | $0.94 | 1,138,400 |
| 2022-09-12 | $0.57 | $0.94 | 1,173,700 |
| 2022-09-09 | $0.58 | $0.96 | 2,036,500 |
| 2022-09-08 | $0.56 | $0.92 | 446,100 |
| 2022-09-07 | $0.56 | $0.92 | 1,427,300 |
| 2022-09-06 | $0.54 | $0.89 | 1,076,300 |
| 2022-09-02 | $0.53 | $0.87 | 756,600 |
| 2022-09-01 | $0.53 | $0.87 | 1,691,400 |
| 2022-08-31 | $0.54 | $0.89 | 1,259,600 |
| 2022-08-30 | $0.55 | $0.91 | 735,400 |
| 2022-08-29 | $0.57 | $0.94 | 1,022,500 |
| 2022-08-26 | $0.57 | $0.94 | 1,573,000 |
| 2022-08-25 | $0.57 | $0.94 | 1,245,700 |
| 2022-08-24 | $0.54 | $0.89 | 6,099,500 |
| 2022-08-23 | $0.57 | $0.94 | 1,559,600 |
| 2022-08-22 | $0.57 | $0.94 | 1,806,600 |
| 2022-08-19 | $0.60 | $0.99 | 1,926,600 |
| 2022-08-18 | $0.62 | $1.02 | 725,900 |
| 2022-08-17 | $0.62 | $1.02 | 1,322,200 |
| 2022-08-16 | $0.65 | $1.07 | 794,000 |
| 2022-08-15 | $0.64 | $1.05 | 1,022,600 |
| 2022-08-12 | $0.66 | $1.09 | 608,800 |
| 2022-08-11 | $0.66 | $1.09 | 793,400 |
| 2022-08-10 | $0.65 | $1.07 | 1,082,900 |
| 2022-08-09 | $0.63 | $1.04 | 634,400 |
| 2022-08-08 | $0.65 | $1.07 | 1,398,600 |
| 2022-08-05 | $0.61 | $1.01 | 750,100 |
| 2022-08-04 | $0.61 | $1.01 | 500,200 |
| 2022-08-03 | $0.62 | $1.02 | 586,400 |
| 2022-08-02 | $0.60 | $0.99 | 1,080,900 |
| 2022-08-01 | $0.61 | $1.01 | 966,100 |
| 2022-07-29 | $0.60 | $0.99 | 1,401,900 |
| 2022-07-28 | $0.59 | $0.97 | 1,607,400 |
| 2022-07-27 | $0.59 | $0.97 | 1,510,800 |
| 2022-07-26 | $0.61 | $1.01 | 553,000 |
| 2022-07-25 | $0.62 | $1.02 | 970,300 |
| 2022-07-22 | $0.63 | $1.04 | 879,600 |
| 2022-07-21 | $0.66 | $1.09 | 963,000 |
| 2022-07-20 | $0.67 | $1.10 | 870,700 |
| 2022-07-19 | $0.69 | $1.14 | 3,866,000 |
| 2022-07-18 | $0.72 | $1.19 | 2,711,900 |
| 2022-07-15 | $0.65 | $1.07 | 6,880,800 |
| 2022-07-14 | $0.63 | $1.04 | 5,062,500 |
| 2022-07-13 | $0.50 | $0.82 | 2,617,800 |
| 2022-07-12 | $0.45 | $0.74 | 2,435,500 |
| 2022-07-11 | $0.45 | $0.74 | 2,339,500 |
| 2022-07-08 | $0.48 | $0.79 | 3,244,400 |
| 2022-07-07 | $0.47 | $0.77 | 1,560,900 |
| 2022-07-06 | $0.47 | $0.77 | 2,566,500 |
| 2022-07-05 | $0.46 | $0.76 | 2,953,700 |
| 2022-07-01 | $0.45 | $0.74 | 3,886,900 |
| 2022-06-30 | $0.43 | $0.71 | 8,232,100 |
| 2022-06-29 | $0.44 | $0.72 | 8,066,100 |
| 2022-06-28 | $0.45 | $0.74 | 7,719,300 |
| 2022-06-27 | $0.46 | $0.76 | 4,119,900 |
| 2022-06-24 | $0.49 | $0.81 | 6,081,200 |
| 2022-06-23 | $0.50 | $0.82 | 3,090,700 |
| 2022-06-22 | $0.50 | $0.82 | 3,162,400 |
| 2022-06-21 | $0.50 | $0.82 | 4,732,700 |
| 2022-06-17 | $0.53 | $0.87 | 2,667,200 |
| 2022-06-16 | $0.53 | $0.87 | 3,471,500 |
| 2022-06-15 | $0.56 | $0.92 | 3,013,800 |
| 2022-06-14 | $0.54 | $0.89 | 3,934,100 |
| 2022-06-13 | $0.55 | $0.91 | 4,491,900 |
| 2022-06-10 | $0.62 | $1.02 | 4,116,000 |
| 2022-06-09 | $0.62 | $1.02 | 4,423,100 |
| 2022-06-08 | $0.63 | $1.04 | 3,268,800 |
| 2022-06-07 | $0.66 | $1.09 | 3,046,300 |
| 2022-06-06 | $0.67 | $1.10 | 5,054,700 |
| 2022-06-03 | $0.72 | $1.19 | 969,100 |
| 2022-06-02 | $0.74 | $1.22 | 607,000 |
| 2022-06-01 | $0.74 | $1.22 | 558,000 |
| 2022-05-31 | $0.76 | $1.25 | 1,227,300 |
| 2022-05-27 | $0.75 | $1.24 | 1,639,600 |
| 2022-05-26 | $0.74 | $1.22 | 1,285,000 |
| 2022-05-25 | $0.69 | $1.14 | 1,078,100 |
| 2022-05-24 | $0.67 | $1.10 | 1,273,100 |
| 2022-05-23 | $0.68 | $1.12 | 678,000 |
| 2022-05-20 | $0.67 | $1.10 | 920,500 |
| 2022-05-19 | $0.68 | $1.12 | 1,190,200 |
| 2022-05-18 | $0.67 | $1.10 | 921,300 |
| 2022-05-17 | $0.68 | $1.12 | 1,024,900 |
| 2022-05-16 | $0.70 | $1.15 | 471,000 |
| 2022-05-13 | $0.71 | $1.17 | 2,495,900 |
| 2022-05-12 | $0.61 | $1.01 | 4,204,800 |
| 2022-05-11 | $0.70 | $1.15 | 1,929,000 |
| 2022-05-10 | $0.70 | $1.15 | 2,859,000 |
| 2022-05-09 | $0.70 | $1.15 | 1,741,400 |
| 2022-05-06 | $0.75 | $1.24 | 1,378,500 |
| 2022-05-05 | $0.76 | $1.25 | 1,577,400 |
| 2022-05-04 | $0.76 | $1.25 | 700,800 |
| 2022-05-03 | $0.74 | $1.22 | 765,600 |
| 2022-05-02 | $0.76 | $1.25 | 1,510,600 |
| 2022-04-29 | $0.75 | $1.24 | 1,023,100 |
| 2022-04-28 | $0.76 | $1.25 | 1,009,700 |
| 2022-04-27 | $0.75 | $1.24 | 1,132,800 |
| 2022-04-26 | $0.75 | $1.24 | 1,749,400 |
| 2022-04-25 | $0.76 | $1.25 | 764,700 |
| 2022-04-22 | $0.76 | $1.25 | 783,000 |
| 2022-04-21 | $0.78 | $1.29 | 1,458,300 |
| 2022-04-20 | $0.76 | $1.25 | 662,500 |
| 2022-04-19 | $0.78 | $1.29 | 569,500 |
| 2022-04-18 | $0.77 | $1.27 | 948,800 |
| 2022-04-14 | $0.78 | $1.29 | 930,400 |
| 2022-04-13 | $0.77 | $1.27 | 795,600 |
| 2022-04-12 | $0.77 | $1.27 | 587,300 |
| 2022-04-11 | $0.78 | $1.29 | 1,034,500 |
| 2022-04-08 | $0.78 | $1.29 | 838,700 |
| 2022-04-07 | $0.79 | $1.30 | 801,700 |
| 2022-04-06 | $0.80 | $1.32 | 1,011,900 |
| 2022-04-05 | $0.80 | $1.32 | 1,597,900 |
| 2022-04-04 | $0.82 | $1.35 | 2,400,700 |
| 2022-04-01 | $0.83 | $1.37 | 7,427,400 |
| 2022-03-31 | $0.79 | $1.30 | 1,581,100 |
| 2022-03-30 | $0.78 | $1.29 | 1,458,000 |
| 2022-03-29 | $0.80 | $1.32 | 1,087,400 |
| 2022-03-28 | $0.80 | $1.32 | 723,500 |
| 2022-03-25 | $0.80 | $1.32 | 684,700 |
| 2022-03-24 | $0.80 | $1.32 | 609,800 |
| 2022-03-23 | $0.80 | $1.32 | 1,260,400 |
| 2022-03-22 | $0.82 | $1.35 | 1,748,200 |
| 2022-03-21 | $0.82 | $1.35 | 1,326,700 |
| 2022-03-18 | $0.80 | $1.32 | 860,800 |
| 2022-03-17 | $0.79 | $1.30 | 1,308,000 |
| 2022-03-16 | $0.76 | $1.25 | 1,685,700 |
| 2022-03-15 | $0.75 | $1.24 | 824,400 |
| 2022-03-14 | $0.75 | $1.24 | 1,793,800 |
| 2022-03-11 | $0.76 | $1.25 | 691,300 |
| 2022-03-10 | $0.77 | $1.27 | 1,265,000 |
| 2022-03-09 | $0.79 | $1.30 | 1,047,000 |
| 2022-03-08 | $0.77 | $1.27 | 1,898,600 |
| 2022-03-07 | $0.77 | $1.27 | 1,805,900 |
| 2022-03-04 | $0.79 | $1.30 | 2,690,300 |
| 2022-03-03 | $0.80 | $1.32 | 1,195,600 |
| 2022-03-02 | $0.82 | $1.35 | 644,200 |
| 2022-03-01 | $0.84 | $1.38 | 1,099,200 |
| 2022-02-28 | $0.82 | $1.35 | 1,102,100 |
| 2022-02-25 | $0.80 | $1.32 | 2,760,700 |
| 2022-02-24 | $0.79 | $1.30 | 3,475,500 |
| 2022-02-23 | $0.78 | $1.29 | 2,073,400 |
| 2022-02-22 | $0.80 | $1.32 | 3,159,900 |
| 2022-02-18 | $0.82 | $1.35 | 1,403,000 |
| 2022-02-17 | $0.83 | $1.37 | 900,300 |
| 2022-02-16 | $0.86 | $1.42 | 656,800 |
| 2022-02-15 | $0.87 | $1.43 | 1,054,200 |
| 2022-02-14 | $0.86 | $1.42 | 893,800 |
| 2022-02-11 | $0.87 | $1.43 | 1,140,100 |
| 2022-02-10 | $0.87 | $1.43 | 726,900 |
| 2022-02-09 | $0.88 | $1.45 | 1,715,000 |
| 2022-02-08 | $0.86 | $1.42 | 1,092,600 |
| 2022-02-07 | $0.86 | $1.42 | 1,051,800 |
| 2022-02-04 | $0.84 | $1.38 | 1,858,800 |
| 2022-02-03 | $0.83 | $1.37 | 970,100 |
| 2022-02-02 | $0.84 | $1.38 | 960,200 |
| 2022-02-01 | $0.83 | $1.37 | 1,932,200 |
| 2022-01-31 | $0.82 | $1.35 | 2,095,700 |
| 2022-01-28 | $0.82 | $1.35 | 1,364,300 |
| 2022-01-27 | $0.80 | $1.32 | 2,652,800 |
| 2022-01-26 | $0.83 | $1.37 | 1,206,200 |
| 2022-01-25 | $0.83 | $1.37 | 1,875,300 |
| 2022-01-24 | $0.84 | $1.38 | 4,250,800 |
| 2022-01-21 | $0.86 | $1.42 | 2,217,400 |
| 2022-01-20 | $0.90 | $1.48 | 1,919,900 |
| 2022-01-19 | $0.90 | $1.48 | 1,733,400 |
| 2022-01-18 | $0.87 | $1.43 | 1,732,400 |
| 2022-01-14 | $0.87 | $1.43 | 1,523,400 |
| 2022-01-13 | $0.88 | $1.45 | 1,204,100 |
| 2022-01-12 | $0.89 | $1.47 | 1,012,700 |
| 2022-01-11 | $0.89 | $1.47 | 1,425,200 |
| 2022-01-10 | $0.87 | $1.43 | 1,094,500 |
| 2022-01-07 | $0.89 | $1.47 | 1,712,800 |
| 2022-01-06 | $0.89 | $1.47 | 1,056,400 |
| 2022-01-05 | $0.90 | $1.48 | 1,119,600 |
| 2022-01-04 | $0.90 | $1.48 | 1,476,400 |
| 2022-01-03 | $0.90 | $1.48 | 4,885,700 |