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
- 1994-10-31 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 | $0.75 | $0.75 | 5,704 |
| 2022-12-29 | $0.75 | $0.75 | 420 |
| 2022-12-28 | $0.50 | $0.50 | 1,911 |
| 2022-12-27 | $0.75 | $0.75 | 2,812 |
| 2022-12-23 | $1.00 | $1.00 | 3,843 |
| 2022-12-22 | $1.00 | $1.00 | 186 |
| 2022-12-21 | $0.88 | $0.88 | 870 |
| 2022-12-20 | $0.75 | $0.75 | 4,441 |
| 2022-12-19 | $0.50 | $0.50 | 1,881 |
| 2022-12-16 | $1.00 | $1.00 | 870 |
| 2022-12-15 | $1.00 | $1.00 | 17,008 |
| 2022-12-14 | $0.75 | $0.75 | 1,424 |
| 2022-12-13 | $0.75 | $0.75 | 1,114 |
| 2022-12-12 | $0.88 | $0.88 | 140 |
| 2022-12-09 | $1.00 | $1.00 | 62 |
| 2022-12-08 | $0.75 | $0.75 | 244 |
| 2022-12-07 | $1.00 | $1.00 | 949 |
| 2022-12-06 | $1.00 | $1.00 | 54 |
| 2022-12-05 | $0.88 | $0.88 | 1,806 |
| 2022-12-02 | $1.00 | $1.00 | 520 |
| 2022-12-01 | $0.88 | $0.88 | 3,347 |
| 2022-11-30 | $0.75 | $0.75 | 22,937 |
| 2022-11-29 | $1.00 | $1.00 | 52,149 |
| 2022-11-28 | $0.75 | $0.75 | 3,221 |
| 2022-11-25 | $1.00 | $1.00 | 0 |
| 2022-11-23 | $1.00 | $1.00 | 5,546 |
| 2022-11-22 | $1.00 | $1.00 | 25 |
| 2022-11-21 | $0.75 | $0.75 | 7,008 |
| 2022-11-18 | $1.00 | $1.00 | 3,376 |
| 2022-11-17 | $1.00 | $1.00 | 2,448 |
| 2022-11-16 | $0.75 | $0.75 | 860 |
| 2022-11-15 | $0.75 | $0.75 | 0 |
| 2022-11-14 | $0.75 | $0.75 | 1,214 |
| 2022-11-11 | $0.75 | $0.75 | 4,101 |
| 2022-11-10 | $0.75 | $0.75 | 2,125 |
| 2022-11-09 | $1.00 | $1.00 | 355 |
| 2022-11-08 | $0.88 | $0.88 | 112 |
| 2022-11-07 | $0.75 | $0.75 | 1,196 |
| 2022-11-04 | $0.75 | $0.75 | 101 |
| 2022-11-03 | $0.75 | $0.75 | 59 |
| 2022-11-02 | $0.88 | $0.88 | 40 |
| 2022-11-01 | $0.75 | $0.75 | 118 |
| 2022-10-31 | $0.88 | $0.88 | 312 |
| 2022-10-28 | $1.00 | $1.00 | 1,165 |
| 2022-10-27 | $0.75 | $0.75 | 497 |
| 2022-10-26 | $0.75 | $0.75 | 1,424 |
| 2022-10-25 | $0.88 | $0.88 | 2,016 |
| 2022-10-24 | $0.88 | $0.88 | 3,377 |
| 2022-10-21 | $0.75 | $0.75 | 1,455 |
| 2022-10-20 | $0.75 | $0.75 | 4,745 |
| 2022-10-19 | $0.88 | $0.88 | 508 |
| 2022-10-18 | $1.00 | $1.00 | 1,456 |
| 2022-10-17 | $1.00 | $1.00 | 124 |
| 2022-10-14 | $0.75 | $0.75 | 1,764 |
| 2022-10-13 | $0.75 | $0.75 | 283 |
| 2022-10-12 | $1.00 | $1.00 | 178 |
| 2022-10-11 | $1.00 | $1.00 | 312 |
| 2022-10-10 | $0.75 | $0.75 | 469 |
| 2022-10-07 | $0.75 | $0.75 | 1,054 |
| 2022-10-06 | $0.75 | $0.75 | 1,324 |
| 2022-10-05 | $0.75 | $0.75 | 1,105 |
| 2022-10-04 | $0.88 | $0.88 | 130 |
| 2022-10-03 | $1.00 | $1.00 | 612 |
| 2022-09-30 | $0.75 | $0.75 | 240 |
| 2022-09-29 | $1.00 | $1.00 | 1,057 |
| 2022-09-28 | $1.00 | $1.00 | 1,841 |
| 2022-09-27 | $1.00 | $1.00 | 1,152 |
| 2022-09-26 | $1.00 | $1.00 | 16,889 |
| 2022-09-23 | $1.00 | $1.00 | 466 |
| 2022-09-22 | $1.00 | $1.00 | 3,182 |
| 2022-09-21 | $1.00 | $1.00 | 250 |
| 2022-09-20 | $1.00 | $1.00 | 1,328 |
| 2022-09-19 | $1.13 | $1.13 | 1,819 |
| 2022-09-16 | $1.13 | $1.13 | 129,272 |
| 2022-09-15 | $1.25 | $1.25 | 20,234 |
| 2022-09-14 | $1.00 | $1.00 | 5,959 |
| 2022-09-13 | $1.25 | $1.25 | 2,129 |
| 2022-09-12 | $1.25 | $1.25 | 645 |
| 2022-09-09 | $1.38 | $1.38 | 16,653 |
| 2022-09-08 | $1.00 | $1.00 | 4 |
| 2022-09-07 | $1.13 | $1.13 | 823 |
| 2022-09-06 | $1.25 | $1.25 | 1,575 |
| 2022-09-02 | $1.25 | $1.25 | 782 |
| 2022-09-01 | $1.25 | $1.25 | 22,594 |
| 2022-08-31 | $1.00 | $1.00 | 2,297 |
| 2022-08-30 | $1.25 | $1.25 | 864 |
| 2022-08-29 | $1.25 | $1.25 | 1,270 |
| 2022-08-26 | $1.25 | $1.25 | 9,835 |
| 2022-08-25 | $1.25 | $1.25 | 12,312 |
| 2022-08-24 | $1.25 | $1.25 | 535 |
| 2022-08-23 | $1.25 | $1.25 | 1,415 |
| 2022-08-22 | $1.50 | $1.50 | 4,691 |
| 2022-08-19 | $1.25 | $1.25 | 2,456 |
| 2022-08-18 | $1.25 | $1.25 | 5,253 |
| 2022-08-17 | $1.50 | $1.50 | 4,097 |
| 2022-08-16 | $1.50 | $1.50 | 5,001 |
| 2022-08-15 | $1.50 | $1.50 | 43,590 |
| 2022-08-12 | $1.25 | $1.25 | 1,209 |
| 2022-08-11 | $1.50 | $1.50 | 3,319 |
| 2022-08-10 | $1.50 | $1.50 | 6,528 |
| 2022-08-09 | $1.75 | $1.75 | 54,877 |
| 2022-08-08 | $1.50 | $1.50 | 82,438 |
| 2022-08-05 | $1.00 | $1.00 | 9,555 |
| 2022-08-04 | $1.13 | $1.13 | 1,942 |
| 2022-08-03 | $1.25 | $1.25 | 2,350 |
| 2022-08-02 | $1.25 | $1.25 | 48 |
| 2022-08-01 | $1.00 | $1.00 | 413 |
| 2022-07-29 | $1.25 | $1.25 | 3,859 |
| 2022-07-28 | $1.25 | $1.25 | 1,041 |
| 2022-07-27 | $1.00 | $1.00 | 7,074 |
| 2022-07-26 | $0.75 | $0.75 | 11,444 |
| 2022-07-25 | $1.00 | $1.00 | 4,524 |
| 2022-07-22 | $1.10 | $1.10 | 1,851 |
| 2022-07-21 | $1.00 | $1.00 | 2,171 |
| 2022-07-20 | $1.00 | $1.00 | 1,979 |
| 2022-07-19 | $1.25 | $1.25 | 6,556 |
| 2022-07-18 | $1.25 | $1.25 | 16,316 |
| 2022-07-15 | $1.13 | $1.13 | 2,208 |
| 2022-07-14 | $1.25 | $1.25 | 12,592 |
| 2022-07-13 | $1.25 | $1.25 | 3,334 |
| 2022-07-12 | $1.25 | $1.25 | 8,066 |
| 2022-07-11 | $1.25 | $1.25 | 4,741 |
| 2022-07-08 | $1.25 | $1.25 | 4,545 |
| 2022-07-07 | $1.38 | $1.38 | 15,823 |
| 2022-07-06 | $1.25 | $1.25 | 9,950 |
| 2022-07-05 | $1.25 | $1.25 | 2,965 |
| 2022-07-01 | $1.50 | $1.50 | 25,889 |
| 2022-06-30 | $1.75 | $1.75 | 13,140 |
| 2022-06-29 | $1.75 | $1.75 | 46,585 |
| 2022-06-28 | $2.25 | $2.25 | 146,223 |
| 2022-06-27 | $1.75 | $1.75 | 61,551 |
| 2022-06-24 | $1.50 | $1.50 | 48,613 |
| 2022-06-23 | $1.00 | $1.00 | 47,303 |
| 2022-06-22 | $1.25 | $1.25 | 73,432 |
| 2022-06-21 | $0.75 | $0.75 | 966 |
| 2022-06-17 | $0.75 | $0.75 | 1,984 |
| 2022-06-16 | $0.88 | $0.88 | 1,545 |
| 2022-06-15 | $0.75 | $0.75 | 6,950 |
| 2022-06-14 | $1.00 | $1.00 | 835 |
| 2022-06-13 | $0.75 | $0.75 | 4,717 |
| 2022-06-10 | $0.88 | $0.88 | 514 |
| 2022-06-09 | $0.75 | $0.75 | 63 |
| 2022-06-08 | $1.00 | $1.00 | 79 |
| 2022-06-07 | $1.00 | $1.00 | 1,694 |
| 2022-06-06 | $1.00 | $1.00 | 987 |
| 2022-06-03 | $1.00 | $1.00 | 334 |
| 2022-06-02 | $0.88 | $0.88 | 297 |
| 2022-06-01 | $0.88 | $0.88 | 2,530 |
| 2022-05-31 | $0.75 | $0.75 | 9,485 |
| 2022-05-27 | $1.00 | $1.00 | 2,565 |
| 2022-05-26 | $1.00 | $1.00 | 510 |
| 2022-05-25 | $0.75 | $0.75 | 12,454 |
| 2022-05-24 | $0.75 | $0.75 | 3,452 |
| 2022-05-23 | $0.88 | $0.88 | 1,755 |
| 2022-05-20 | $1.00 | $1.00 | 2,172 |
| 2022-05-19 | $1.00 | $1.00 | 1,182 |
| 2022-05-18 | $0.75 | $0.75 | 1,456 |
| 2022-05-17 | $1.00 | $1.00 | 2,445 |
| 2022-05-16 | $1.00 | $1.00 | 1,198 |
| 2022-05-13 | $1.00 | $1.00 | 60 |
| 2022-05-12 | $1.00 | $1.00 | 1,074 |
| 2022-05-11 | $1.00 | $1.00 | 1,181 |
| 2022-05-10 | $1.00 | $1.00 | 1,476 |
| 2022-05-09 | $0.75 | $0.75 | 957 |
| 2022-05-06 | $1.25 | $1.25 | 1,360 |
| 2022-05-05 | $1.00 | $1.00 | 1,860 |
| 2022-05-04 | $1.00 | $1.00 | 1,898 |
| 2022-05-03 | $1.25 | $1.25 | 3,371 |
| 2022-05-02 | $1.13 | $1.13 | 1,297 |
| 2022-04-29 | $1.13 | $1.13 | 2,709 |
| 2022-04-28 | $1.13 | $1.13 | 19,531 |
| 2022-04-27 | $0.88 | $0.88 | 780 |
| 2022-04-26 | $0.75 | $0.75 | 2,754 |
| 2022-04-25 | $1.00 | $1.00 | 1,437 |
| 2022-04-22 | $1.00 | $1.00 | 5,031 |
| 2022-04-21 | $1.00 | $1.00 | 12,042 |
| 2022-04-20 | $1.25 | $1.25 | 9,608 |
| 2022-04-19 | $1.25 | $1.25 | 79,450 |
| 2022-04-18 | $1.13 | $1.13 | 23,538 |
| 2022-04-14 | $1.38 | $1.38 | 10,344 |
| 2022-04-13 | $1.38 | $1.38 | 6,344 |
| 2022-04-12 | $1.38 | $1.38 | 7,148 |
| 2022-04-11 | $1.50 | $1.50 | 924 |
| 2022-04-08 | $1.50 | $1.50 | 150 |
| 2022-04-07 | $1.50 | $1.50 | 16 |
| 2022-04-06 | $1.50 | $1.50 | 1,217 |
| 2022-04-05 | $1.50 | $1.50 | 4,784 |
| 2022-04-04 | $1.75 | $1.75 | 3,260 |
| 2022-04-01 | $1.50 | $1.50 | 710 |
| 2022-03-31 | $1.50 | $1.50 | 4,205 |
| 2022-03-30 | $1.50 | $1.50 | 154 |
| 2022-03-29 | $1.50 | $1.50 | 787 |
| 2022-03-28 | $1.50 | $1.50 | 6,431 |
| 2022-03-25 | $1.50 | $1.50 | 618 |
| 2022-03-24 | $1.60 | $1.60 | 1,246 |
| 2022-03-23 | $1.50 | $1.50 | 9,731 |
| 2022-03-22 | $1.38 | $1.38 | 16,866 |
| 2022-03-21 | $1.25 | $1.25 | 2,997 |
| 2022-03-18 | $1.25 | $1.25 | 6,092 |
| 2022-03-17 | $1.25 | $1.25 | 13,136 |
| 2022-03-16 | $1.25 | $1.25 | 629 |
| 2022-03-15 | $1.00 | $1.00 | 563 |
| 2022-03-14 | $1.00 | $1.00 | 2,331 |
| 2022-03-11 | $1.25 | $1.25 | 316 |
| 2022-03-10 | $1.25 | $1.25 | 1,417 |
| 2022-03-09 | $1.25 | $1.25 | 563 |
| 2022-03-08 | $1.25 | $1.25 | 2,630 |
| 2022-03-07 | $1.25 | $1.25 | 960 |
| 2022-03-04 | $1.25 | $1.25 | 224 |
| 2022-03-03 | $1.25 | $1.25 | 2,210 |
| 2022-03-02 | $1.25 | $1.25 | 939 |
| 2022-03-01 | $1.50 | $1.50 | 2,895 |
| 2022-02-28 | $1.25 | $1.25 | 6,782 |
| 2022-02-25 | $1.13 | $1.13 | 3,130 |
| 2022-02-24 | $1.13 | $1.13 | 23,042 |
| 2022-02-23 | $1.50 | $1.50 | 1,180 |
| 2022-02-22 | $1.25 | $1.25 | 1,689 |
| 2022-02-18 | $1.50 | $1.50 | 2,031 |
| 2022-02-17 | $1.25 | $1.25 | 1,453 |
| 2022-02-16 | $1.50 | $1.50 | 745 |
| 2022-02-15 | $1.50 | $1.50 | 3,170 |
| 2022-02-14 | $1.50 | $1.50 | 347 |
| 2022-02-11 | $1.50 | $1.50 | 25,711 |
| 2022-02-10 | $1.75 | $1.75 | 20,568 |
| 2022-02-09 | $1.75 | $1.75 | 1,020 |
| 2022-02-08 | $1.75 | $1.75 | 1,107 |
| 2022-02-07 | $1.75 | $1.75 | 1,098 |
| 2022-02-04 | $1.75 | $1.75 | 9,819 |
| 2022-02-03 | $1.50 | $1.50 | 53,762 |
| 2022-02-02 | $1.75 | $1.75 | 891 |
| 2022-02-01 | $1.75 | $1.75 | 1,429 |
| 2022-01-31 | $1.50 | $1.50 | 1,517 |
| 2022-01-28 | $1.75 | $1.75 | 3,626 |
| 2022-01-27 | $1.75 | $1.75 | 2,787 |
| 2022-01-26 | $1.50 | $1.50 | 17,134 |
| 2022-01-25 | $1.25 | $1.25 | 5,301 |
| 2022-01-24 | $1.50 | $1.50 | 22,671 |
| 2022-01-21 | $1.75 | $1.75 | 23,056 |
| 2022-01-20 | $1.75 | $1.75 | 10,211 |
| 2022-01-19 | $1.63 | $1.63 | 286 |
| 2022-01-18 | $1.75 | $1.75 | 10,057 |
| 2022-01-14 | $1.75 | $1.75 | 1,099 |
| 2022-01-13 | $1.75 | $1.75 | 2,048 |
| 2022-01-12 | $1.75 | $1.75 | 15,596 |
| 2022-01-11 | $2.00 | $2.00 | 2,219 |
| 2022-01-10 | $2.00 | $2.00 | 1,318 |
| 2022-01-07 | $1.75 | $1.75 | 511 |
| 2022-01-06 | $1.75 | $1.75 | 5,957 |
| 2022-01-05 | $2.00 | $2.00 | 4,566 |
| 2022-01-04 | $2.00 | $2.00 | 12,152 |
| 2022-01-03 | $2.00 | $2.00 | 3,565 |