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
- 2010-12-17 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 | $0.74 | $0.74 | 368,700 |
| 2022-12-29 | $0.70 | $0.70 | 209,300 |
| 2022-12-28 | $0.67 | $0.67 | 276,700 |
| 2022-12-27 | $0.70 | $0.70 | 312,800 |
| 2022-12-23 | $0.66 | $0.66 | 156,200 |
| 2022-12-22 | $0.63 | $0.63 | 168,000 |
| 2022-12-21 | $0.66 | $0.66 | 253,600 |
| 2022-12-20 | $0.64 | $0.64 | 181,200 |
| 2022-12-19 | $0.63 | $0.63 | 202,200 |
| 2022-12-16 | $0.66 | $0.66 | 350,100 |
| 2022-12-15 | $0.59 | $0.59 | 134,000 |
| 2022-12-14 | $0.62 | $0.62 | 76,700 |
| 2022-12-13 | $0.62 | $0.62 | 215,000 |
| 2022-12-12 | $0.63 | $0.63 | 224,700 |
| 2022-12-09 | $0.61 | $0.61 | 58,600 |
| 2022-12-08 | $0.58 | $0.58 | 40,600 |
| 2022-12-07 | $0.57 | $0.57 | 48,800 |
| 2022-12-06 | $0.56 | $0.56 | 197,700 |
| 2022-12-05 | $0.57 | $0.57 | 171,900 |
| 2022-12-02 | $0.59 | $0.59 | 49,600 |
| 2022-12-01 | $0.59 | $0.59 | 373,200 |
| 2022-11-30 | $0.59 | $0.59 | 113,600 |
| 2022-11-29 | $0.57 | $0.57 | 99,300 |
| 2022-11-28 | $0.56 | $0.56 | 176,100 |
| 2022-11-25 | $0.60 | $0.60 | 40,400 |
| 2022-11-23 | $0.60 | $0.60 | 320,400 |
| 2022-11-22 | $0.64 | $0.64 | 95,600 |
| 2022-11-21 | $0.62 | $0.62 | 336,600 |
| 2022-11-18 | $0.60 | $0.60 | 386,000 |
| 2022-11-17 | $0.61 | $0.61 | 66,200 |
| 2022-11-16 | $0.62 | $0.62 | 141,900 |
| 2022-11-15 | $0.65 | $0.65 | 345,300 |
| 2022-11-14 | $0.72 | $0.72 | 279,800 |
| 2022-11-11 | $0.65 | $0.65 | 85,600 |
| 2022-11-10 | $0.62 | $0.62 | 76,400 |
| 2022-11-09 | $0.61 | $0.61 | 94,400 |
| 2022-11-08 | $0.63 | $0.63 | 369,200 |
| 2022-11-07 | $0.56 | $0.56 | 211,100 |
| 2022-11-04 | $0.54 | $0.54 | 54,600 |
| 2022-11-03 | $0.50 | $0.50 | 51,000 |
| 2022-11-02 | $0.50 | $0.50 | 66,900 |
| 2022-11-01 | $0.53 | $0.53 | 126,400 |
| 2022-10-31 | $0.51 | $0.51 | 92,300 |
| 2022-10-28 | $0.47 | $0.47 | 77,500 |
| 2022-10-27 | $0.46 | $0.46 | 362,500 |
| 2022-10-26 | $0.48 | $0.48 | 80,100 |
| 2022-10-25 | $0.51 | $0.51 | 18,400 |
| 2022-10-24 | $0.50 | $0.50 | 55,200 |
| 2022-10-21 | $0.51 | $0.51 | 264,100 |
| 2022-10-20 | $0.46 | $0.46 | 115,400 |
| 2022-10-19 | $0.47 | $0.47 | 36,300 |
| 2022-10-18 | $0.47 | $0.47 | 263,100 |
| 2022-10-17 | $0.49 | $0.49 | 93,800 |
| 2022-10-14 | $0.47 | $0.47 | 226,600 |
| 2022-10-13 | $0.48 | $0.48 | 348,900 |
| 2022-10-12 | $0.51 | $0.51 | 258,500 |
| 2022-10-11 | $0.55 | $0.55 | 136,600 |
| 2022-10-10 | $0.59 | $0.59 | 54,600 |
| 2022-10-07 | $0.58 | $0.58 | 118,100 |
| 2022-10-06 | $0.55 | $0.55 | 48,400 |
| 2022-10-05 | $0.58 | $0.58 | 130,300 |
| 2022-10-04 | $0.60 | $0.60 | 472,300 |
| 2022-10-03 | $0.56 | $0.56 | 297,700 |
| 2022-09-30 | $0.55 | $0.55 | 170,800 |
| 2022-09-29 | $0.54 | $0.54 | 143,700 |
| 2022-09-28 | $0.58 | $0.58 | 448,200 |
| 2022-09-27 | $0.48 | $0.48 | 184,000 |
| 2022-09-26 | $0.48 | $0.48 | 426,300 |
| 2022-09-23 | $0.47 | $0.47 | 498,400 |
| 2022-09-22 | $0.51 | $0.51 | 711,500 |
| 2022-09-21 | $0.56 | $0.56 | 1,701,700 |
| 2022-09-20 | $0.66 | $0.66 | 373,300 |
| 2022-09-19 | $0.70 | $0.70 | 268,200 |
| 2022-09-16 | $0.74 | $0.74 | 432,200 |
| 2022-09-15 | $0.75 | $0.75 | 174,300 |
| 2022-09-14 | $0.75 | $0.75 | 178,000 |
| 2022-09-13 | $0.75 | $0.75 | 195,700 |
| 2022-09-12 | $0.76 | $0.76 | 261,200 |
| 2022-09-09 | $0.78 | $0.78 | 178,900 |
| 2022-09-08 | $0.77 | $0.77 | 436,100 |
| 2022-09-07 | $0.79 | $0.79 | 213,800 |
| 2022-09-06 | $0.80 | $0.80 | 229,700 |
| 2022-09-02 | $0.84 | $0.84 | 42,100 |
| 2022-09-01 | $0.81 | $0.81 | 108,900 |
| 2022-08-31 | $0.84 | $0.84 | 110,500 |
| 2022-08-30 | $0.85 | $0.85 | 89,900 |
| 2022-08-29 | $0.84 | $0.84 | 78,100 |
| 2022-08-26 | $0.84 | $0.84 | 71,300 |
| 2022-08-25 | $0.88 | $0.88 | 54,500 |
| 2022-08-24 | $0.88 | $0.88 | 289,400 |
| 2022-08-23 | $0.88 | $0.88 | 269,600 |
| 2022-08-22 | $0.92 | $0.92 | 114,600 |
| 2022-08-19 | $0.94 | $0.94 | 209,900 |
| 2022-08-18 | $0.91 | $0.91 | 51,200 |
| 2022-08-17 | $0.94 | $0.94 | 245,000 |
| 2022-08-16 | $0.98 | $0.98 | 134,300 |
| 2022-08-15 | $0.99 | $0.99 | 267,700 |
| 2022-08-12 | $1.06 | $1.06 | 80,400 |
| 2022-08-11 | $1.03 | $1.03 | 57,700 |
| 2022-08-10 | $1.01 | $1.01 | 99,100 |
| 2022-08-09 | $1.01 | $1.01 | 64,500 |
| 2022-08-08 | $1.03 | $1.03 | 281,800 |
| 2022-08-05 | $0.98 | $0.98 | 197,600 |
| 2022-08-04 | $1.00 | $1.00 | 89,400 |
| 2022-08-03 | $0.99 | $0.99 | 158,500 |
| 2022-08-02 | $1.06 | $1.06 | 84,200 |
| 2022-08-01 | $1.10 | $1.10 | 11,900 |
| 2022-07-29 | $1.07 | $1.07 | 74,300 |
| 2022-07-28 | $1.10 | $1.10 | 93,700 |
| 2022-07-27 | $1.05 | $1.05 | 96,600 |
| 2022-07-26 | $1.03 | $1.03 | 30,900 |
| 2022-07-25 | $1.05 | $1.05 | 60,900 |
| 2022-07-22 | $1.06 | $1.06 | 106,600 |
| 2022-07-21 | $1.04 | $1.04 | 119,600 |
| 2022-07-20 | $1.07 | $1.07 | 57,500 |
| 2022-07-19 | $1.07 | $1.07 | 67,100 |
| 2022-07-18 | $1.01 | $1.01 | 179,900 |
| 2022-07-15 | $1.10 | $1.10 | 99,000 |
| 2022-07-14 | $1.08 | $1.08 | 120,400 |
| 2022-07-13 | $1.07 | $1.07 | 111,700 |
| 2022-07-12 | $1.07 | $1.07 | 99,200 |
| 2022-07-11 | $1.11 | $1.11 | 304,700 |
| 2022-07-08 | $1.04 | $1.04 | 292,800 |
| 2022-07-07 | $0.95 | $0.95 | 185,600 |
| 2022-07-06 | $0.94 | $0.94 | 384,700 |
| 2022-07-05 | $0.98 | $0.98 | 262,300 |
| 2022-07-01 | $1.05 | $1.05 | 94,100 |
| 2022-06-30 | $0.99 | $0.99 | 39,500 |
| 2022-06-29 | $1.02 | $1.02 | 203,900 |
| 2022-06-28 | $1.03 | $1.03 | 50,800 |
| 2022-06-27 | $1.07 | $1.07 | 119,900 |
| 2022-06-24 | $1.14 | $1.14 | 59,600 |
| 2022-06-23 | $1.05 | $1.05 | 188,000 |
| 2022-06-22 | $1.08 | $1.08 | 88,600 |
| 2022-06-21 | $1.11 | $1.11 | 74,500 |
| 2022-06-17 | $1.07 | $1.07 | 206,400 |
| 2022-06-16 | $1.12 | $1.12 | 187,500 |
| 2022-06-15 | $1.06 | $1.06 | 155,800 |
| 2022-06-14 | $1.05 | $1.05 | 287,300 |
| 2022-06-13 | $1.14 | $1.14 | 274,600 |
| 2022-06-10 | $1.16 | $1.16 | 329,400 |
| 2022-06-09 | $1.23 | $1.23 | 220,200 |
| 2022-06-08 | $1.26 | $1.26 | 542,300 |
| 2022-06-07 | $1.24 | $1.24 | 606,400 |
| 2022-06-06 | $1.06 | $1.06 | 560,600 |
| 2022-06-03 | $0.91 | $0.91 | 20,400 |
| 2022-06-02 | $0.86 | $0.86 | 25,800 |
| 2022-06-01 | $0.80 | $0.80 | 1,500 |
| 2022-05-31 | $0.84 | $0.84 | 14,900 |
| 2022-05-27 | $0.81 | $0.81 | 44,700 |
| 2022-05-26 | $0.85 | $0.85 | 13,400 |
| 2022-05-25 | $0.84 | $0.84 | 27,100 |
| 2022-05-24 | $0.81 | $0.81 | 50,400 |
| 2022-05-23 | $0.74 | $0.74 | 38,900 |
| 2022-05-20 | $0.76 | $0.76 | 72,900 |
| 2022-05-19 | $0.78 | $0.78 | 11,000 |
| 2022-05-18 | $0.75 | $0.75 | 15,300 |
| 2022-05-17 | $0.77 | $0.77 | 9,900 |
| 2022-05-16 | $0.81 | $0.81 | 29,300 |
| 2022-05-13 | $0.77 | $0.77 | 21,300 |
| 2022-05-12 | $0.74 | $0.74 | 102,900 |
| 2022-05-11 | $0.70 | $0.70 | 336,200 |
| 2022-05-10 | $0.74 | $0.74 | 152,800 |
| 2022-05-09 | $0.75 | $0.75 | 152,600 |
| 2022-05-06 | $0.81 | $0.81 | 114,500 |
| 2022-05-05 | $0.84 | $0.84 | 52,000 |
| 2022-05-04 | $0.84 | $0.84 | 21,100 |
| 2022-05-03 | $0.85 | $0.85 | 41,300 |
| 2022-05-02 | $0.86 | $0.86 | 107,000 |
| 2022-04-29 | $0.92 | $0.92 | 41,600 |
| 2022-04-28 | $0.86 | $0.86 | 24,100 |
| 2022-04-27 | $0.80 | $0.80 | 161,900 |
| 2022-04-26 | $0.81 | $0.81 | 161,600 |
| 2022-04-25 | $0.84 | $0.84 | 82,000 |
| 2022-04-22 | $0.87 | $0.87 | 90,600 |
| 2022-04-21 | $0.90 | $0.90 | 69,200 |
| 2022-04-20 | $0.91 | $0.91 | 55,900 |
| 2022-04-19 | $0.90 | $0.90 | 30,300 |
| 2022-04-18 | $0.93 | $0.93 | 23,800 |
| 2022-04-14 | $0.91 | $0.91 | 46,500 |
| 2022-04-13 | $0.92 | $0.92 | 31,500 |
| 2022-04-12 | $0.90 | $0.90 | 217,400 |
| 2022-04-11 | $0.89 | $0.89 | 163,200 |
| 2022-04-08 | $0.92 | $0.92 | 165,400 |
| 2022-04-07 | $0.90 | $0.90 | 86,300 |
| 2022-04-06 | $0.93 | $0.93 | 32,600 |
| 2022-04-05 | $0.93 | $0.93 | 4,000 |
| 2022-04-04 | $0.95 | $0.95 | 98,900 |
| 2022-04-01 | $0.91 | $0.91 | 154,100 |
| 2022-03-31 | $0.95 | $0.95 | 47,500 |
| 2022-03-30 | $0.98 | $0.98 | 100,300 |
| 2022-03-29 | $1.00 | $1.00 | 78,100 |
| 2022-03-28 | $0.99 | $0.99 | 100,900 |
| 2022-03-25 | $1.04 | $1.04 | 81,500 |
| 2022-03-24 | $0.99 | $0.99 | 129,000 |
| 2022-03-23 | $0.94 | $0.94 | 100,300 |
| 2022-03-22 | $0.94 | $0.94 | 29,400 |
| 2022-03-21 | $0.91 | $0.91 | 68,300 |
| 2022-03-18 | $0.90 | $0.90 | 100,900 |
| 2022-03-17 | $0.92 | $0.92 | 88,100 |
| 2022-03-16 | $0.90 | $0.90 | 36,600 |
| 2022-03-15 | $0.90 | $0.90 | 90,100 |
| 2022-03-14 | $0.92 | $0.92 | 112,100 |
| 2022-03-11 | $0.95 | $0.95 | 84,500 |
| 2022-03-10 | $0.95 | $0.95 | 44,900 |
| 2022-03-09 | $0.95 | $0.95 | 96,600 |
| 2022-03-08 | $0.95 | $0.95 | 153,100 |
| 2022-03-07 | $0.97 | $0.97 | 128,200 |
| 2022-03-04 | $0.96 | $0.96 | 181,100 |
| 2022-03-03 | $1.01 | $1.01 | 73,500 |
| 2022-03-02 | $1.00 | $1.00 | 109,800 |
| 2022-03-01 | $0.98 | $0.98 | 51,100 |
| 2022-02-28 | $0.95 | $0.95 | 71,400 |
| 2022-02-25 | $0.95 | $0.95 | 81,200 |
| 2022-02-24 | $0.98 | $0.98 | 124,800 |
| 2022-02-23 | $1.00 | $1.00 | 184,200 |
| 2022-02-22 | $0.97 | $0.97 | 116,000 |
| 2022-02-18 | $0.94 | $0.94 | 81,800 |
| 2022-02-17 | $0.93 | $0.93 | 101,400 |
| 2022-02-16 | $0.93 | $0.93 | 87,000 |
| 2022-02-15 | $0.90 | $0.90 | 103,400 |
| 2022-02-14 | $0.90 | $0.90 | 117,500 |
| 2022-02-11 | $0.89 | $0.89 | 79,400 |
| 2022-02-10 | $0.90 | $0.90 | 88,500 |
| 2022-02-09 | $0.92 | $0.92 | 84,600 |
| 2022-02-08 | $0.88 | $0.88 | 121,100 |
| 2022-02-07 | $0.86 | $0.86 | 61,900 |
| 2022-02-04 | $0.85 | $0.85 | 60,300 |
| 2022-02-03 | $0.83 | $0.83 | 41,000 |
| 2022-02-02 | $0.84 | $0.84 | 38,800 |
| 2022-02-01 | $0.84 | $0.84 | 41,100 |
| 2022-01-31 | $0.84 | $0.84 | 143,100 |
| 2022-01-28 | $0.80 | $0.80 | 125,900 |
| 2022-01-27 | $0.82 | $0.82 | 51,100 |
| 2022-01-26 | $0.87 | $0.87 | 116,900 |
| 2022-01-25 | $0.85 | $0.85 | 191,500 |
| 2022-01-24 | $0.79 | $0.79 | 52,200 |
| 2022-01-21 | $0.81 | $0.81 | 39,900 |
| 2022-01-20 | $0.83 | $0.83 | 74,400 |
| 2022-01-19 | $0.88 | $0.88 | 109,900 |
| 2022-01-18 | $0.81 | $0.81 | 70,500 |
| 2022-01-14 | $0.83 | $0.83 | 78,100 |
| 2022-01-13 | $0.84 | $0.84 | 57,000 |
| 2022-01-12 | $0.84 | $0.84 | 47,000 |
| 2022-01-11 | $0.80 | $0.80 | 20,300 |
| 2022-01-10 | $0.80 | $0.80 | 15,700 |
| 2022-01-07 | $0.81 | $0.81 | 42,900 |
| 2022-01-06 | $0.81 | $0.81 | 76,200 |
| 2022-01-05 | $0.82 | $0.82 | 95,000 |
| 2022-01-04 | $0.85 | $0.85 | 15,500 |
| 2022-01-03 | $0.85 | $0.85 | 54,200 |