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
- 2014-09-18 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 | $1.10 | $1.10 | 156,200 |
| 2022-12-29 | $1.15 | $1.15 | 2,500 |
| 2022-12-28 | $1.15 | $1.15 | 300 |
| 2022-12-27 | $1.15 | $1.15 | 0 |
| 2022-12-23 | $1.15 | $1.15 | 32,900 |
| 2022-12-22 | $1.18 | $1.18 | 48,400 |
| 2022-12-21 | $1.10 | $1.10 | 22,300 |
| 2022-12-20 | $1.15 | $1.15 | 10,100 |
| 2022-12-19 | $1.17 | $1.17 | 8,300 |
| 2022-12-16 | $1.20 | $1.20 | 11,700 |
| 2022-12-15 | $1.17 | $1.17 | 9,200 |
| 2022-12-14 | $1.19 | $1.19 | 100 |
| 2022-12-13 | $1.19 | $1.19 | 14,600 |
| 2022-12-12 | $1.18 | $1.18 | 7,400 |
| 2022-12-09 | $1.20 | $1.20 | 400 |
| 2022-12-08 | $1.18 | $1.18 | 100 |
| 2022-12-07 | $1.17 | $1.17 | 0 |
| 2022-12-06 | $1.17 | $1.17 | 12,800 |
| 2022-12-05 | $1.19 | $1.19 | 16,800 |
| 2022-12-02 | $1.17 | $1.17 | 19,500 |
| 2022-12-01 | $1.23 | $1.23 | 6,100 |
| 2022-11-30 | $1.20 | $1.20 | 1,900 |
| 2022-11-29 | $1.20 | $1.20 | 27,000 |
| 2022-11-28 | $1.19 | $1.19 | 8,000 |
| 2022-11-25 | $1.19 | $1.19 | 800 |
| 2022-11-23 | $1.19 | $1.19 | 5,600 |
| 2022-11-22 | $1.19 | $1.19 | 2,200 |
| 2022-11-21 | $1.14 | $1.14 | 21,500 |
| 2022-11-18 | $1.20 | $1.20 | 56,300 |
| 2022-11-17 | $1.17 | $1.17 | 3,200 |
| 2022-11-16 | $1.20 | $1.20 | 8,800 |
| 2022-11-15 | $1.23 | $1.23 | 23,400 |
| 2022-11-14 | $1.20 | $1.20 | 0 |
| 2022-11-11 | $1.20 | $1.20 | 5,800 |
| 2022-11-10 | $1.19 | $1.19 | 12,800 |
| 2022-11-09 | $1.20 | $1.20 | 2,500 |
| 2022-11-08 | $1.22 | $1.22 | 13,800 |
| 2022-11-07 | $1.23 | $1.23 | 3,200 |
| 2022-11-04 | $1.21 | $1.21 | 43,600 |
| 2022-11-03 | $1.22 | $1.22 | 7,700 |
| 2022-11-02 | $1.25 | $1.25 | 18,600 |
| 2022-11-01 | $1.24 | $1.24 | 17,200 |
| 2022-10-31 | $1.25 | $1.25 | 9,500 |
| 2022-10-28 | $1.26 | $1.26 | 6,100 |
| 2022-10-27 | $1.25 | $1.25 | 4,000 |
| 2022-10-26 | $1.26 | $1.26 | 37,500 |
| 2022-10-25 | $1.27 | $1.27 | 17,500 |
| 2022-10-24 | $1.27 | $1.27 | 48,600 |
| 2022-10-21 | $1.25 | $1.25 | 49,600 |
| 2022-10-20 | $1.25 | $1.25 | 45,900 |
| 2022-10-19 | $1.15 | $1.15 | 18,900 |
| 2022-10-18 | $1.25 | $1.25 | 4,400 |
| 2022-10-17 | $1.25 | $1.25 | 24,300 |
| 2022-10-14 | $1.25 | $1.25 | 9,900 |
| 2022-10-13 | $1.25 | $1.25 | 3,200 |
| 2022-10-12 | $1.29 | $1.29 | 6,900 |
| 2022-10-11 | $1.24 | $1.24 | 40,900 |
| 2022-10-10 | $1.25 | $1.25 | 7,700 |
| 2022-10-07 | $1.30 | $1.30 | 8,200 |
| 2022-10-06 | $1.30 | $1.30 | 5,800 |
| 2022-10-05 | $1.30 | $1.30 | 1,000 |
| 2022-10-04 | $1.30 | $1.30 | 6,600 |
| 2022-10-03 | $1.29 | $1.29 | 6,300 |
| 2022-09-30 | $1.28 | $1.28 | 600 |
| 2022-09-29 | $1.28 | $1.28 | 9,800 |
| 2022-09-28 | $1.30 | $1.30 | 6,700 |
| 2022-09-27 | $1.26 | $1.26 | 21,600 |
| 2022-09-26 | $1.27 | $1.27 | 10,700 |
| 2022-09-23 | $1.30 | $1.30 | 16,300 |
| 2022-09-22 | $1.22 | $1.22 | 37,600 |
| 2022-09-21 | $1.25 | $1.25 | 67,500 |
| 2022-09-20 | $1.35 | $1.35 | 11,800 |
| 2022-09-19 | $1.37 | $1.37 | 53,100 |
| 2022-09-16 | $1.43 | $1.43 | 17,200 |
| 2022-09-15 | $1.47 | $1.47 | 7,100 |
| 2022-09-14 | $1.50 | $1.50 | 17,200 |
| 2022-09-13 | $1.54 | $1.54 | 6,900 |
| 2022-09-12 | $1.55 | $1.55 | 2,800 |
| 2022-09-09 | $1.58 | $1.58 | 14,000 |
| 2022-09-08 | $1.60 | $1.60 | 8,300 |
| 2022-09-07 | $1.64 | $1.64 | 44,300 |
| 2022-09-06 | $1.55 | $1.55 | 10,600 |
| 2022-09-02 | $1.63 | $1.63 | 3,100 |
| 2022-09-01 | $1.70 | $1.70 | 3,700 |
| 2022-08-31 | $1.72 | $1.72 | 114,700 |
| 2022-08-30 | $1.68 | $1.68 | 1,100 |
| 2022-08-29 | $1.62 | $1.62 | 9,200 |
| 2022-08-26 | $1.63 | $1.63 | 14,200 |
| 2022-08-25 | $1.70 | $1.70 | 33,000 |
| 2022-08-24 | $1.64 | $1.64 | 65,100 |
| 2022-08-23 | $1.69 | $1.69 | 27,100 |
| 2022-08-22 | $1.69 | $1.69 | 44,400 |
| 2022-08-19 | $1.60 | $1.60 | 5,300 |
| 2022-08-18 | $1.63 | $1.63 | 12,800 |
| 2022-08-17 | $1.65 | $1.65 | 5,500 |
| 2022-08-16 | $1.54 | $1.54 | 66,900 |
| 2022-08-15 | $1.74 | $1.74 | 22,000 |
| 2022-08-12 | $1.74 | $1.74 | 18,000 |
| 2022-08-11 | $1.72 | $1.72 | 33,300 |
| 2022-08-10 | $1.70 | $1.70 | 51,800 |
| 2022-08-09 | $1.59 | $1.59 | 20,800 |
| 2022-08-08 | $1.58 | $1.58 | 30,000 |
| 2022-08-05 | $1.58 | $1.58 | 4,300 |
| 2022-08-04 | $1.58 | $1.58 | 3,900 |
| 2022-08-03 | $1.58 | $1.58 | 18,100 |
| 2022-08-02 | $1.56 | $1.56 | 47,500 |
| 2022-08-01 | $1.54 | $1.54 | 2,600 |
| 2022-07-29 | $1.58 | $1.58 | 28,400 |
| 2022-07-28 | $1.58 | $1.58 | 13,400 |
| 2022-07-27 | $1.50 | $1.50 | 1,500 |
| 2022-07-26 | $1.50 | $1.50 | 6,200 |
| 2022-07-25 | $1.55 | $1.55 | 7,500 |
| 2022-07-22 | $1.55 | $1.55 | 5,300 |
| 2022-07-21 | $1.52 | $1.52 | 15,100 |
| 2022-07-20 | $1.49 | $1.49 | 22,600 |
| 2022-07-19 | $1.50 | $1.50 | 77,000 |
| 2022-07-18 | $1.49 | $1.49 | 45,400 |
| 2022-07-15 | $1.57 | $1.57 | 69,100 |
| 2022-07-14 | $1.43 | $1.43 | 4,800 |
| 2022-07-13 | $1.42 | $1.42 | 39,200 |
| 2022-07-12 | $1.48 | $1.48 | 38,600 |
| 2022-07-11 | $1.54 | $1.54 | 7,100 |
| 2022-07-08 | $1.58 | $1.58 | 26,400 |
| 2022-07-07 | $1.60 | $1.60 | 7,100 |
| 2022-07-06 | $1.59 | $1.59 | 17,600 |
| 2022-07-05 | $1.56 | $1.56 | 52,700 |
| 2022-07-01 | $1.54 | $1.54 | 33,900 |
| 2022-06-30 | $1.44 | $1.44 | 21,700 |
| 2022-06-29 | $1.43 | $1.43 | 5,800 |
| 2022-06-28 | $1.40 | $1.40 | 24,900 |
| 2022-06-27 | $1.47 | $1.47 | 96,900 |
| 2022-06-24 | $1.38 | $1.38 | 84,500 |
| 2022-06-23 | $1.19 | $1.19 | 18,600 |
| 2022-06-22 | $1.13 | $1.13 | 500 |
| 2022-06-21 | $1.13 | $1.13 | 66,900 |
| 2022-06-17 | $1.06 | $1.06 | 51,900 |
| 2022-06-16 | $1.00 | $1.00 | 26,600 |
| 2022-06-15 | $0.99 | $0.99 | 68,500 |
| 2022-06-14 | $1.02 | $1.02 | 32,700 |
| 2022-06-13 | $1.04 | $1.04 | 20,800 |
| 2022-06-10 | $0.98 | $0.98 | 7,900 |
| 2022-06-09 | $1.00 | $1.00 | 36,900 |
| 2022-06-08 | $1.09 | $1.09 | 18,200 |
| 2022-06-07 | $1.10 | $1.10 | 14,800 |
| 2022-06-06 | $1.14 | $1.14 | 10,600 |
| 2022-06-03 | $1.15 | $1.15 | 13,400 |
| 2022-06-02 | $1.17 | $1.17 | 26,000 |
| 2022-06-01 | $1.17 | $1.17 | 41,400 |
| 2022-05-31 | $1.19 | $1.19 | 24,200 |
| 2022-05-27 | $1.16 | $1.16 | 17,000 |
| 2022-05-26 | $1.12 | $1.12 | 30,400 |
| 2022-05-25 | $1.20 | $1.20 | 154,400 |
| 2022-05-24 | $1.16 | $1.16 | 174,600 |
| 2022-05-23 | $1.05 | $1.05 | 273,100 |
| 2022-05-20 | $0.85 | $0.85 | 13,900 |
| 2022-05-19 | $0.85 | $0.85 | 66,700 |
| 2022-05-18 | $0.85 | $0.85 | 35,800 |
| 2022-05-17 | $0.89 | $0.89 | 100,500 |
| 2022-05-16 | $0.90 | $0.90 | 8,400 |
| 2022-05-13 | $0.90 | $0.90 | 3,600 |
| 2022-05-12 | $0.92 | $0.92 | 26,800 |
| 2022-05-11 | $0.90 | $0.90 | 25,200 |
| 2022-05-10 | $0.93 | $0.93 | 9,500 |
| 2022-05-09 | $0.92 | $0.92 | 22,100 |
| 2022-05-06 | $0.94 | $0.94 | 0 |
| 2022-05-05 | $0.94 | $0.94 | 26,500 |
| 2022-05-04 | $1.00 | $1.00 | 20,700 |
| 2022-05-03 | $1.00 | $1.00 | 49,000 |
| 2022-05-02 | $0.95 | $0.95 | 17,200 |
| 2022-04-29 | $0.99 | $0.99 | 32,000 |
| 2022-04-28 | $1.00 | $1.00 | 66,400 |
| 2022-04-27 | $1.00 | $1.00 | 56,000 |
| 2022-04-26 | $1.00 | $1.00 | 75,500 |
| 2022-04-25 | $1.00 | $1.00 | 45,900 |
| 2022-04-22 | $1.03 | $1.03 | 57,400 |
| 2022-04-21 | $1.03 | $1.03 | 49,100 |
| 2022-04-20 | $1.05 | $1.05 | 172,700 |
| 2022-04-19 | $1.09 | $1.09 | 136,100 |
| 2022-04-18 | $1.08 | $1.08 | 213,000 |
| 2022-04-14 | $0.99 | $0.99 | 15,200 |
| 2022-04-13 | $0.99 | $0.99 | 23,900 |
| 2022-04-12 | $1.00 | $1.00 | 25,700 |
| 2022-04-11 | $0.99 | $0.99 | 1,700 |
| 2022-04-08 | $1.00 | $1.00 | 25,000 |
| 2022-04-07 | $0.90 | $0.90 | 2,300 |
| 2022-04-06 | $0.90 | $0.90 | 11,200 |
| 2022-04-05 | $0.90 | $0.90 | 500 |
| 2022-04-04 | $0.90 | $0.90 | 17,300 |
| 2022-04-01 | $0.90 | $0.90 | 20,300 |
| 2022-03-31 | $0.90 | $0.90 | 29,200 |
| 2022-03-30 | $1.00 | $1.00 | 5,600 |
| 2022-03-29 | $1.00 | $1.00 | 2,300 |
| 2022-03-28 | $1.00 | $1.00 | 22,400 |
| 2022-03-25 | $0.99 | $0.99 | 18,500 |
| 2022-03-24 | $1.00 | $1.00 | 4,700 |
| 2022-03-23 | $1.00 | $1.00 | 16,200 |
| 2022-03-22 | $0.95 | $0.95 | 31,500 |
| 2022-03-21 | $0.94 | $0.94 | 4,200 |
| 2022-03-18 | $0.98 | $0.98 | 17,700 |
| 2022-03-17 | $0.94 | $0.94 | 24,400 |
| 2022-03-16 | $0.94 | $0.94 | 9,200 |
| 2022-03-15 | $0.93 | $0.93 | 3,800 |
| 2022-03-14 | $0.91 | $0.91 | 6,800 |
| 2022-03-11 | $0.96 | $0.96 | 2,300 |
| 2022-03-10 | $0.94 | $0.94 | 34,300 |
| 2022-03-09 | $0.98 | $0.98 | 10,900 |
| 2022-03-08 | $1.00 | $1.00 | 15,600 |
| 2022-03-07 | $0.94 | $0.94 | 51,100 |
| 2022-03-04 | $1.00 | $1.00 | 200 |
| 2022-03-03 | $0.99 | $0.99 | 9,100 |
| 2022-03-02 | $1.00 | $1.00 | 2,600 |
| 2022-03-01 | $1.00 | $1.00 | 2,800 |
| 2022-02-28 | $1.00 | $1.00 | 19,600 |
| 2022-02-25 | $1.00 | $1.00 | 24,000 |
| 2022-02-24 | $1.00 | $1.00 | 21,400 |
| 2022-02-23 | $1.02 | $1.02 | 2,100 |
| 2022-02-22 | $1.02 | $1.02 | 21,300 |
| 2022-02-18 | $0.95 | $0.95 | 12,000 |
| 2022-02-17 | $1.05 | $1.05 | 24,000 |
| 2022-02-16 | $1.09 | $1.09 | 20,200 |
| 2022-02-15 | $1.15 | $1.15 | 53,000 |
| 2022-02-14 | $1.04 | $1.04 | 55,100 |
| 2022-02-11 | $1.04 | $1.04 | 13,900 |
| 2022-02-10 | $1.09 | $1.09 | 11,700 |
| 2022-02-09 | $1.09 | $1.09 | 25,700 |
| 2022-02-08 | $1.12 | $1.12 | 22,500 |
| 2022-02-07 | $1.16 | $1.16 | 11,200 |
| 2022-02-04 | $1.18 | $1.18 | 1,500 |
| 2022-02-03 | $1.18 | $1.18 | 9,800 |
| 2022-02-02 | $1.20 | $1.20 | 2,600 |
| 2022-02-01 | $1.20 | $1.20 | 34,700 |
| 2022-01-31 | $1.23 | $1.23 | 36,800 |
| 2022-01-28 | $1.22 | $1.22 | 17,800 |
| 2022-01-27 | $1.25 | $1.25 | 31,600 |
| 2022-01-26 | $1.26 | $1.26 | 40,300 |
| 2022-01-25 | $1.19 | $1.19 | 16,100 |
| 2022-01-24 | $1.17 | $1.17 | 200,200 |
| 2022-01-21 | $1.32 | $1.32 | 94,400 |
| 2022-01-20 | $1.32 | $1.32 | 70,800 |
| 2022-01-19 | $1.37 | $1.37 | 36,500 |
| 2022-01-18 | $1.40 | $1.40 | 16,400 |
| 2022-01-14 | $1.43 | $1.43 | 31,100 |
| 2022-01-13 | $1.40 | $1.40 | 34,300 |
| 2022-01-12 | $1.56 | $1.56 | 31,700 |
| 2022-01-11 | $1.38 | $1.38 | 18,600 |
| 2022-01-10 | $1.44 | $1.44 | 154,700 |
| 2022-01-07 | $1.45 | $1.45 | 88,700 |
| 2022-01-06 | $1.44 | $1.44 | 35,800 |
| 2022-01-05 | $1.40 | $1.40 | 132,900 |
| 2022-01-04 | $1.68 | $1.68 | 19,900 |
| 2022-01-03 | $1.75 | $1.75 | 50,400 |