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
- 2020-12-31 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 | $0.71 | $0.71 | 1,461,400 |
| 2022-12-29 | $0.66 | $0.66 | 1,857,800 |
| 2022-12-28 | $0.58 | $0.58 | 2,042,400 |
| 2022-12-27 | $0.60 | $0.60 | 583,200 |
| 2022-12-23 | $0.66 | $0.66 | 339,700 |
| 2022-12-22 | $0.72 | $0.72 | 592,300 |
| 2022-12-21 | $0.75 | $0.75 | 912,900 |
| 2022-12-20 | $0.70 | $0.70 | 1,572,100 |
| 2022-12-19 | $0.62 | $0.62 | 895,400 |
| 2022-12-16 | $0.59 | $0.59 | 2,069,100 |
| 2022-12-15 | $0.68 | $0.68 | 811,300 |
| 2022-12-14 | $0.66 | $0.66 | 963,800 |
| 2022-12-13 | $0.70 | $0.70 | 846,200 |
| 2022-12-12 | $0.70 | $0.70 | 661,100 |
| 2022-12-09 | $0.70 | $0.70 | 612,300 |
| 2022-12-08 | $0.72 | $0.72 | 895,100 |
| 2022-12-07 | $0.76 | $0.76 | 771,700 |
| 2022-12-06 | $0.86 | $0.86 | 457,500 |
| 2022-12-05 | $0.92 | $0.92 | 666,900 |
| 2022-12-02 | $0.91 | $0.91 | 1,012,800 |
| 2022-12-01 | $0.91 | $0.91 | 568,200 |
| 2022-11-30 | $0.90 | $0.90 | 2,405,500 |
| 2022-11-29 | $0.96 | $0.96 | 353,900 |
| 2022-11-28 | $0.97 | $0.97 | 571,600 |
| 2022-11-25 | $1.05 | $1.05 | 134,500 |
| 2022-11-23 | $1.06 | $1.06 | 256,500 |
| 2022-11-22 | $1.02 | $1.02 | 360,000 |
| 2022-11-21 | $1.01 | $1.01 | 539,500 |
| 2022-11-18 | $0.97 | $0.97 | 647,700 |
| 2022-11-17 | $1.05 | $1.05 | 284,300 |
| 2022-11-16 | $1.15 | $1.15 | 210,900 |
| 2022-11-15 | $1.22 | $1.22 | 669,000 |
| 2022-11-14 | $1.05 | $1.05 | 241,700 |
| 2022-11-11 | $1.04 | $1.04 | 477,400 |
| 2022-11-10 | $1.02 | $1.02 | 471,400 |
| 2022-11-09 | $0.94 | $0.94 | 598,600 |
| 2022-11-08 | $1.00 | $1.00 | 367,200 |
| 2022-11-07 | $1.02 | $1.02 | 362,100 |
| 2022-11-04 | $1.08 | $1.08 | 410,200 |
| 2022-11-03 | $1.07 | $1.07 | 370,000 |
| 2022-11-02 | $1.18 | $1.18 | 285,700 |
| 2022-11-01 | $1.21 | $1.21 | 371,400 |
| 2022-10-31 | $1.34 | $1.34 | 692,000 |
| 2022-10-28 | $1.20 | $1.20 | 444,000 |
| 2022-10-27 | $1.14 | $1.14 | 334,200 |
| 2022-10-26 | $1.17 | $1.17 | 494,100 |
| 2022-10-25 | $1.13 | $1.13 | 1,131,300 |
| 2022-10-24 | $0.92 | $0.92 | 503,500 |
| 2022-10-21 | $0.95 | $0.95 | 373,600 |
| 2022-10-20 | $0.95 | $0.94 | 414,500 |
| 2022-10-19 | $0.89 | $0.89 | 280,700 |
| 2022-10-18 | $0.92 | $0.92 | 398,800 |
| 2022-10-17 | $0.93 | $0.93 | 344,600 |
| 2022-10-14 | $0.90 | $0.90 | 301,400 |
| 2022-10-13 | $0.93 | $0.93 | 687,600 |
| 2022-10-12 | $0.84 | $0.84 | 352,900 |
| 2022-10-11 | $0.88 | $0.88 | 333,700 |
| 2022-10-10 | $0.85 | $0.85 | 420,900 |
| 2022-10-07 | $0.90 | $0.90 | 600,600 |
| 2022-10-06 | $0.96 | $0.96 | 250,500 |
| 2022-10-05 | $0.95 | $0.95 | 345,800 |
| 2022-10-04 | $0.99 | $0.99 | 894,700 |
| 2022-10-03 | $0.92 | $0.92 | 455,700 |
| 2022-09-30 | $0.95 | $0.95 | 791,100 |
| 2022-09-29 | $0.90 | $0.90 | 613,700 |
| 2022-09-28 | $1.01 | $1.01 | 822,400 |
| 2022-09-27 | $1.01 | $1.01 | 994,400 |
| 2022-09-26 | $0.86 | $0.86 | 1,113,000 |
| 2022-09-23 | $0.84 | $0.84 | 1,046,800 |
| 2022-09-22 | $0.86 | $0.86 | 2,788,000 |
| 2022-09-21 | $1.01 | $1.01 | 1,570,700 |
| 2022-09-20 | $1.13 | $1.13 | 840,600 |
| 2022-09-19 | $1.19 | $1.19 | 1,420,400 |
| 2022-09-16 | $1.29 | $1.29 | 8,425,800 |
| 2022-09-15 | $1.29 | $1.29 | 2,002,800 |
| 2022-09-14 | $1.20 | $1.20 | 1,216,700 |
| 2022-09-13 | $1.31 | $1.31 | 1,647,800 |
| 2022-09-12 | $1.25 | $1.25 | 679,900 |
| 2022-09-09 | $1.39 | $1.39 | 1,182,700 |
| 2022-09-08 | $1.35 | $1.35 | 1,597,100 |
| 2022-09-07 | $1.24 | $1.24 | 1,869,300 |
| 2022-09-06 | $1.04 | $1.04 | 1,604,400 |
| 2022-09-02 | $0.94 | $0.94 | 3,249,000 |
| 2022-09-01 | $1.01 | $1.01 | 1,999,000 |
| 2022-08-31 | $1.07 | $1.07 | 4,283,700 |
| 2022-08-30 | $1.01 | $1.01 | 939,000 |
| 2022-08-29 | $1.03 | $1.03 | 3,343,800 |
| 2022-08-26 | $0.95 | $0.95 | 2,538,100 |
| 2022-08-25 | $1.08 | $1.08 | 1,041,900 |
| 2022-08-24 | $1.11 | $1.11 | 637,500 |
| 2022-08-23 | $1.12 | $1.12 | 807,500 |
| 2022-08-22 | $1.12 | $1.12 | 1,119,900 |
| 2022-08-19 | $1.08 | $1.08 | 2,405,000 |
| 2022-08-18 | $1.11 | $1.11 | 615,800 |
| 2022-08-17 | $1.15 | $1.15 | 1,391,800 |
| 2022-08-16 | $1.19 | $1.19 | 1,606,000 |
| 2022-08-15 | $1.06 | $1.06 | 1,652,800 |
| 2022-08-12 | $1.30 | $1.30 | 1,619,100 |
| 2022-08-11 | $1.25 | $1.25 | 1,311,400 |
| 2022-08-10 | $1.18 | $1.18 | 1,134,700 |
| 2022-08-09 | $1.12 | $1.12 | 1,551,300 |
| 2022-08-08 | $1.13 | $1.13 | 1,375,600 |
| 2022-08-05 | $1.09 | $1.09 | 2,637,500 |
| 2022-08-04 | $1.03 | $1.03 | 2,822,100 |
| 2022-08-03 | $1.03 | $1.03 | 1,531,800 |
| 2022-08-02 | $1.10 | $1.10 | 1,786,800 |
| 2022-08-01 | $1.13 | $1.13 | 851,000 |
| 2022-07-29 | $1.20 | $1.20 | 932,400 |
| 2022-07-28 | $1.26 | $1.26 | 688,600 |
| 2022-07-27 | $1.20 | $1.20 | 797,400 |
| 2022-07-26 | $1.17 | $1.17 | 1,045,400 |
| 2022-07-25 | $1.17 | $1.17 | 1,203,800 |
| 2022-07-22 | $1.25 | $1.25 | 1,155,000 |
| 2022-07-21 | $1.32 | $1.32 | 503,900 |
| 2022-07-20 | $1.35 | $1.35 | 1,968,600 |
| 2022-07-19 | $1.23 | $1.23 | 545,700 |
| 2022-07-18 | $1.21 | $1.21 | 740,100 |
| 2022-07-15 | $1.19 | $1.19 | 1,239,000 |
| 2022-07-14 | $1.18 | $1.18 | 786,600 |
| 2022-07-13 | $1.26 | $1.26 | 487,200 |
| 2022-07-12 | $1.25 | $1.25 | 1,261,800 |
| 2022-07-11 | $1.29 | $1.29 | 836,900 |
| 2022-07-08 | $1.36 | $1.36 | 1,179,300 |
| 2022-07-07 | $1.32 | $1.32 | 939,900 |
| 2022-07-06 | $1.27 | $1.27 | 2,005,200 |
| 2022-07-05 | $1.26 | $1.26 | 1,651,500 |
| 2022-07-01 | $1.14 | $1.14 | 1,817,500 |
| 2022-06-30 | $1.14 | $1.14 | 2,711,000 |
| 2022-06-29 | $1.09 | $1.09 | 1,469,800 |
| 2022-06-28 | $1.16 | $1.16 | 2,162,300 |
| 2022-06-27 | $1.24 | $1.24 | 2,246,400 |
| 2022-06-24 | $1.26 | $1.26 | 10,991,100 |
| 2022-06-23 | $1.28 | $1.28 | 1,824,100 |
| 2022-06-22 | $1.26 | $1.26 | 2,053,900 |
| 2022-06-21 | $1.34 | $1.34 | 2,633,100 |
| 2022-06-17 | $1.38 | $1.38 | 2,915,600 |
| 2022-06-16 | $1.28 | $1.28 | 2,111,700 |
| 2022-06-15 | $1.38 | $1.38 | 1,944,100 |
| 2022-06-14 | $1.31 | $1.31 | 2,031,100 |
| 2022-06-13 | $1.38 | $1.38 | 1,941,800 |
| 2022-06-10 | $1.52 | $1.52 | 4,663,400 |
| 2022-06-09 | $1.61 | $1.61 | 5,791,700 |
| 2022-06-08 | $1.74 | $1.74 | 4,198,400 |
| 2022-06-07 | $1.87 | $1.87 | 1,875,700 |
| 2022-06-06 | $1.83 | $1.83 | 6,395,500 |
| 2022-06-03 | $1.99 | $1.99 | 4,066,900 |
| 2022-06-02 | $2.18 | $2.18 | 1,641,000 |
| 2022-06-01 | $2.09 | $2.09 | 1,283,200 |
| 2022-05-31 | $2.20 | $2.20 | 2,649,900 |
| 2022-05-27 | $2.27 | $2.27 | 2,161,900 |
| 2022-05-26 | $2.20 | $2.20 | 1,702,000 |
| 2022-05-25 | $2.06 | $2.06 | 1,910,900 |
| 2022-05-24 | $2.14 | $2.14 | 3,425,000 |
| 2022-05-23 | $2.38 | $2.38 | 3,419,100 |
| 2022-05-20 | $2.19 | $2.19 | 1,247,100 |
| 2022-05-19 | $2.21 | $2.21 | 1,584,200 |
| 2022-05-18 | $2.22 | $2.22 | 2,136,000 |
| 2022-05-17 | $2.41 | $2.41 | 6,318,500 |
| 2022-05-16 | $2.52 | $2.52 | 4,527,000 |
| 2022-05-13 | $2.51 | $2.51 | 3,733,200 |
| 2022-05-12 | $2.40 | $2.40 | 4,664,800 |
| 2022-05-11 | $2.37 | $2.37 | 1,376,300 |
| 2022-05-10 | $2.51 | $2.51 | 2,666,700 |
| 2022-05-09 | $2.75 | $2.75 | 2,288,500 |
| 2022-05-06 | $3.05 | $3.05 | 1,676,100 |
| 2022-05-05 | $3.19 | $3.19 | 766,500 |
| 2022-05-04 | $3.45 | $3.45 | 934,100 |
| 2022-05-03 | $3.35 | $3.35 | 601,900 |
| 2022-05-02 | $3.38 | $3.38 | 787,500 |
| 2022-04-29 | $3.29 | $3.29 | 563,600 |
| 2022-04-28 | $3.43 | $3.43 | 724,600 |
| 2022-04-27 | $3.23 | $3.23 | 1,122,200 |
| 2022-04-26 | $3.24 | $3.24 | 834,600 |
| 2022-04-25 | $3.51 | $3.51 | 913,500 |
| 2022-04-22 | $3.43 | $3.43 | 746,200 |
| 2022-04-21 | $3.52 | $3.52 | 1,396,100 |
| 2022-04-20 | $3.60 | $3.60 | 1,648,600 |
| 2022-04-19 | $3.69 | $3.69 | 1,643,200 |
| 2022-04-18 | $3.60 | $3.60 | 1,978,000 |
| 2022-04-14 | $3.94 | $3.94 | 1,593,700 |
| 2022-04-13 | $3.79 | $3.79 | 1,777,800 |
| 2022-04-12 | $3.68 | $3.68 | 3,938,100 |
| 2022-04-11 | $3.65 | $3.65 | 1,810,400 |
| 2022-04-08 | $3.67 | $3.67 | 706,600 |
| 2022-04-07 | $3.75 | $3.75 | 2,386,500 |
| 2022-04-06 | $3.85 | $3.85 | 1,417,300 |
| 2022-04-05 | $4.15 | $4.15 | 2,213,800 |
| 2022-04-04 | $4.33 | $4.33 | 721,900 |
| 2022-04-01 | $4.18 | $4.18 | 609,900 |
| 2022-03-31 | $4.27 | $4.27 | 1,195,400 |
| 2022-03-30 | $4.35 | $4.35 | 847,300 |
| 2022-03-29 | $4.63 | $4.63 | 2,711,400 |
| 2022-03-28 | $4.48 | $4.48 | 1,165,500 |
| 2022-03-25 | $4.35 | $4.35 | 2,200,200 |
| 2022-03-24 | $4.56 | $4.56 | 1,305,400 |
| 2022-03-23 | $4.45 | $4.45 | 2,013,900 |
| 2022-03-22 | $4.43 | $4.43 | 925,600 |
| 2022-03-21 | $4.33 | $4.33 | 1,588,600 |
| 2022-03-18 | $4.28 | $4.28 | 1,867,200 |
| 2022-03-17 | $4.11 | $4.11 | 625,300 |
| 2022-03-16 | $4.00 | $4.00 | 2,962,000 |
| 2022-03-15 | $3.68 | $3.68 | 1,826,000 |
| 2022-03-14 | $3.40 | $3.40 | 2,128,200 |
| 2022-03-11 | $3.40 | $3.40 | 905,500 |
| 2022-03-10 | $3.60 | $3.60 | 835,100 |
| 2022-03-09 | $3.69 | $3.69 | 9,272,600 |
| 2022-03-08 | $3.65 | $3.65 | 1,123,300 |
| 2022-03-07 | $3.62 | $3.62 | 1,473,600 |
| 2022-03-04 | $3.49 | $3.49 | 3,046,800 |
| 2022-03-03 | $3.58 | $3.58 | 1,214,400 |
| 2022-03-02 | $3.79 | $3.79 | 1,784,700 |
| 2022-03-01 | $4.02 | $4.02 | 1,852,700 |
| 2022-02-28 | $4.13 | $4.13 | 4,505,300 |
| 2022-02-25 | $3.81 | $3.81 | 10,921,100 |
| 2022-02-24 | $5.04 | $5.04 | 2,539,200 |
| 2022-02-23 | $4.88 | $4.88 | 1,276,100 |
| 2022-02-22 | $5.09 | $5.09 | 1,083,900 |
| 2022-02-18 | $5.35 | $5.35 | 1,113,500 |
| 2022-02-17 | $5.62 | $5.62 | 654,200 |
| 2022-02-16 | $5.80 | $5.80 | 745,600 |
| 2022-02-15 | $5.82 | $5.82 | 1,162,900 |
| 2022-02-14 | $5.46 | $5.46 | 1,747,500 |
| 2022-02-11 | $5.75 | $5.75 | 3,403,500 |
| 2022-02-10 | $6.22 | $6.22 | 2,695,900 |
| 2022-02-09 | $6.22 | $6.22 | 2,714,000 |
| 2022-02-08 | $6.24 | $6.24 | 1,899,400 |
| 2022-02-07 | $6.20 | $6.20 | 663,400 |
| 2022-02-04 | $6.21 | $6.21 | 1,411,200 |
| 2022-02-03 | $5.87 | $5.87 | 993,400 |
| 2022-02-02 | $6.18 | $6.18 | 1,119,200 |
| 2022-02-01 | $6.52 | $6.52 | 1,154,700 |
| 2022-01-31 | $6.41 | $6.41 | 954,800 |
| 2022-01-28 | $5.87 | $5.87 | 906,300 |
| 2022-01-27 | $5.64 | $5.64 | 1,222,900 |
| 2022-01-26 | $5.90 | $5.90 | 1,514,200 |
| 2022-01-25 | $5.93 | $5.93 | 1,521,100 |
| 2022-01-24 | $6.06 | $6.06 | 1,639,000 |
| 2022-01-21 | $6.15 | $6.15 | 2,240,500 |
| 2022-01-20 | $6.10 | $6.10 | 852,700 |
| 2022-01-19 | $6.05 | $6.05 | 1,917,500 |
| 2022-01-18 | $6.13 | $6.13 | 1,101,000 |
| 2022-01-14 | $6.33 | $6.33 | 1,047,900 |
| 2022-01-13 | $6.17 | $6.17 | 648,900 |
| 2022-01-12 | $6.45 | $6.45 | 984,200 |
| 2022-01-11 | $6.46 | $6.46 | 1,603,300 |
| 2022-01-10 | $6.00 | $6.00 | 2,114,700 |
| 2022-01-07 | $6.19 | $6.19 | 1,510,000 |
| 2022-01-06 | $6.40 | $6.40 | 1,512,500 |
| 2022-01-05 | $6.56 | $6.56 | 1,332,900 |
| 2022-01-04 | $7.11 | $7.11 | 1,321,400 |
| 2022-01-03 | $7.65 | $7.65 | 544,300 |