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
- 2019-10-01 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 | $1.01 | $1.01 | 889,800 |
| 2022-12-29 | $0.93 | $0.93 | 1,170,100 |
| 2022-12-28 | $0.86 | $0.86 | 795,100 |
| 2022-12-27 | $0.85 | $0.85 | 1,046,900 |
| 2022-12-23 | $0.82 | $0.82 | 1,169,400 |
| 2022-12-22 | $0.85 | $0.85 | 1,869,500 |
| 2022-12-21 | $0.93 | $0.93 | 2,018,600 |
| 2022-12-20 | $0.96 | $0.96 | 1,961,700 |
| 2022-12-19 | $1.00 | $1.00 | 2,107,400 |
| 2022-12-16 | $1.09 | $1.09 | 2,339,800 |
| 2022-12-15 | $0.99 | $0.99 | 1,923,300 |
| 2022-12-14 | $1.03 | $1.03 | 1,304,800 |
| 2022-12-13 | $1.14 | $1.14 | 1,090,500 |
| 2022-12-12 | $1.24 | $1.24 | 861,100 |
| 2022-12-09 | $1.26 | $1.26 | 1,410,300 |
| 2022-12-08 | $1.16 | $1.16 | 482,700 |
| 2022-12-07 | $1.16 | $1.16 | 720,800 |
| 2022-12-06 | $1.25 | $1.25 | 997,400 |
| 2022-12-05 | $1.33 | $1.33 | 1,268,500 |
| 2022-12-02 | $1.35 | $1.35 | 1,390,100 |
| 2022-12-01 | $1.16 | $1.16 | 804,900 |
| 2022-11-30 | $1.17 | $1.17 | 1,564,900 |
| 2022-11-29 | $1.14 | $1.14 | 1,247,200 |
| 2022-11-28 | $1.23 | $1.23 | 1,165,000 |
| 2022-11-25 | $1.24 | $1.24 | 326,400 |
| 2022-11-23 | $1.17 | $1.17 | 706,600 |
| 2022-11-22 | $1.08 | $1.08 | 534,300 |
| 2022-11-21 | $1.11 | $1.11 | 809,900 |
| 2022-11-18 | $1.25 | $1.25 | 1,424,900 |
| 2022-11-17 | $1.20 | $1.20 | 1,366,600 |
| 2022-11-16 | $1.31 | $1.31 | 3,130,400 |
| 2022-11-15 | $1.36 | $1.36 | 815,000 |
| 2022-11-14 | $1.31 | $1.31 | 1,196,700 |
| 2022-11-11 | $1.41 | $1.41 | 1,364,500 |
| 2022-11-10 | $1.34 | $1.34 | 1,452,300 |
| 2022-11-09 | $1.12 | $1.12 | 2,105,400 |
| 2022-11-08 | $1.29 | $1.29 | 4,262,800 |
| 2022-11-07 | $1.93 | $1.93 | 804,300 |
| 2022-11-04 | $1.83 | $1.83 | 689,900 |
| 2022-11-03 | $1.81 | $1.81 | 862,400 |
| 2022-11-02 | $1.86 | $1.86 | 834,700 |
| 2022-11-01 | $1.86 | $1.86 | 1,028,000 |
| 2022-10-31 | $2.05 | $2.05 | 1,497,200 |
| 2022-10-28 | $1.98 | $1.98 | 606,400 |
| 2022-10-27 | $1.98 | $1.98 | 1,034,900 |
| 2022-10-26 | $1.99 | $1.99 | 1,378,600 |
| 2022-10-25 | $1.99 | $1.99 | 1,937,100 |
| 2022-10-24 | $1.79 | $1.79 | 340,000 |
| 2022-10-21 | $1.84 | $1.84 | 619,900 |
| 2022-10-20 | $1.86 | $1.86 | 1,029,900 |
| 2022-10-19 | $1.78 | $1.78 | 970,800 |
| 2022-10-18 | $1.80 | $1.80 | 816,900 |
| 2022-10-17 | $1.78 | $1.78 | 2,171,900 |
| 2022-10-14 | $1.64 | $1.64 | 905,600 |
| 2022-10-13 | $1.71 | $1.71 | 1,383,500 |
| 2022-10-12 | $1.73 | $1.73 | 618,200 |
| 2022-10-11 | $1.76 | $1.76 | 1,178,600 |
| 2022-10-10 | $1.97 | $1.97 | 1,161,000 |
| 2022-10-07 | $2.07 | $2.07 | 5,254,300 |
| 2022-10-06 | $2.76 | $2.76 | 8,051,600 |
| 2022-10-05 | $1.68 | $1.68 | 493,400 |
| 2022-10-04 | $1.79 | $1.79 | 430,300 |
| 2022-10-03 | $1.72 | $1.72 | 666,000 |
| 2022-09-30 | $1.61 | $1.61 | 577,800 |
| 2022-09-29 | $1.69 | $1.69 | 605,700 |
| 2022-09-28 | $1.81 | $1.81 | 573,100 |
| 2022-09-27 | $1.71 | $1.71 | 1,057,000 |
| 2022-09-26 | $1.67 | $1.67 | 844,700 |
| 2022-09-23 | $1.74 | $1.74 | 759,300 |
| 2022-09-22 | $1.75 | $1.75 | 1,311,000 |
| 2022-09-21 | $1.94 | $1.94 | 634,700 |
| 2022-09-20 | $1.93 | $1.93 | 1,367,500 |
| 2022-09-19 | $2.13 | $2.13 | 1,139,100 |
| 2022-09-16 | $2.16 | $2.16 | 1,128,700 |
| 2022-09-15 | $2.34 | $2.34 | 966,700 |
| 2022-09-14 | $2.39 | $2.39 | 954,300 |
| 2022-09-13 | $2.43 | $2.43 | 460,000 |
| 2022-09-12 | $2.50 | $2.50 | 433,700 |
| 2022-09-09 | $2.55 | $2.55 | 1,050,800 |
| 2022-09-08 | $2.37 | $2.37 | 1,050,000 |
| 2022-09-07 | $2.45 | $2.45 | 621,900 |
| 2022-09-06 | $2.44 | $2.44 | 705,900 |
| 2022-09-02 | $2.40 | $2.40 | 808,400 |
| 2022-09-01 | $2.40 | $2.40 | 1,029,400 |
| 2022-08-31 | $2.62 | $2.62 | 2,359,800 |
| 2022-08-30 | $2.72 | $2.72 | 736,900 |
| 2022-08-29 | $2.75 | $2.75 | 544,000 |
| 2022-08-26 | $2.69 | $2.69 | 549,100 |
| 2022-08-25 | $2.82 | $2.82 | 549,800 |
| 2022-08-24 | $2.69 | $2.69 | 873,900 |
| 2022-08-23 | $2.53 | $2.53 | 1,117,000 |
| 2022-08-22 | $2.65 | $2.65 | 1,263,500 |
| 2022-08-19 | $3.01 | $3.01 | 1,407,200 |
| 2022-08-18 | $3.06 | $3.06 | 696,700 |
| 2022-08-17 | $3.23 | $3.23 | 882,500 |
| 2022-08-16 | $3.25 | $3.25 | 1,852,000 |
| 2022-08-15 | $2.87 | $2.87 | 1,028,700 |
| 2022-08-12 | $2.83 | $2.83 | 1,606,500 |
| 2022-08-11 | $2.85 | $2.85 | 2,833,300 |
| 2022-08-10 | $2.59 | $2.59 | 8,676,100 |
| 2022-08-09 | $3.46 | $3.46 | 530,500 |
| 2022-08-08 | $3.57 | $3.57 | 1,012,200 |
| 2022-08-05 | $3.48 | $3.48 | 668,300 |
| 2022-08-04 | $3.63 | $3.63 | 711,800 |
| 2022-08-03 | $3.65 | $3.65 | 553,800 |
| 2022-08-02 | $3.49 | $3.49 | 686,200 |
| 2022-08-01 | $3.31 | $3.31 | 474,400 |
| 2022-07-29 | $3.40 | $3.40 | 625,200 |
| 2022-07-28 | $3.31 | $3.31 | 646,200 |
| 2022-07-27 | $3.30 | $3.30 | 1,742,100 |
| 2022-07-26 | $3.19 | $3.19 | 590,500 |
| 2022-07-25 | $3.33 | $3.33 | 606,400 |
| 2022-07-22 | $3.39 | $3.39 | 673,000 |
| 2022-07-21 | $3.60 | $3.60 | 592,500 |
| 2022-07-20 | $3.76 | $3.76 | 1,049,800 |
| 2022-07-19 | $3.34 | $3.34 | 1,144,500 |
| 2022-07-18 | $3.29 | $3.29 | 882,100 |
| 2022-07-15 | $3.20 | $3.20 | 850,600 |
| 2022-07-14 | $3.15 | $3.15 | 1,094,300 |
| 2022-07-13 | $3.12 | $3.12 | 736,500 |
| 2022-07-12 | $3.17 | $3.17 | 1,480,300 |
| 2022-07-11 | $3.22 | $3.22 | 710,500 |
| 2022-07-08 | $3.66 | $3.66 | 736,700 |
| 2022-07-07 | $3.70 | $3.70 | 625,700 |
| 2022-07-06 | $3.57 | $3.57 | 542,100 |
| 2022-07-05 | $3.59 | $3.59 | 779,800 |
| 2022-07-01 | $3.27 | $3.27 | 682,300 |
| 2022-06-30 | $3.29 | $3.29 | 1,116,900 |
| 2022-06-29 | $3.36 | $3.36 | 1,050,600 |
| 2022-06-28 | $3.59 | $3.59 | 1,806,500 |
| 2022-06-27 | $3.82 | $3.82 | 3,100,400 |
| 2022-06-24 | $4.35 | $4.35 | 8,255,000 |
| 2022-06-23 | $4.39 | $4.39 | 846,300 |
| 2022-06-22 | $4.28 | $4.28 | 1,847,200 |
| 2022-06-21 | $4.66 | $4.66 | 1,362,100 |
| 2022-06-17 | $4.82 | $4.82 | 1,884,100 |
| 2022-06-16 | $4.66 | $4.66 | 1,092,400 |
| 2022-06-15 | $4.79 | $4.79 | 1,090,200 |
| 2022-06-14 | $4.67 | $4.67 | 525,100 |
| 2022-06-13 | $4.56 | $4.56 | 648,700 |
| 2022-06-10 | $4.99 | $4.99 | 462,400 |
| 2022-06-09 | $5.25 | $5.25 | 657,900 |
| 2022-06-08 | $5.60 | $5.60 | 558,900 |
| 2022-06-07 | $5.62 | $5.62 | 1,396,600 |
| 2022-06-06 | $5.86 | $5.86 | 564,800 |
| 2022-06-03 | $5.96 | $5.96 | 698,800 |
| 2022-06-02 | $6.14 | $6.14 | 1,585,900 |
| 2022-06-01 | $5.82 | $5.82 | 484,900 |
| 2022-05-31 | $5.65 | $5.65 | 1,117,700 |
| 2022-05-27 | $5.83 | $5.83 | 674,600 |
| 2022-05-26 | $5.77 | $5.77 | 407,000 |
| 2022-05-25 | $5.54 | $5.54 | 472,100 |
| 2022-05-24 | $5.41 | $5.41 | 414,800 |
| 2022-05-23 | $5.39 | $5.39 | 298,200 |
| 2022-05-20 | $5.39 | $5.39 | 486,100 |
| 2022-05-19 | $5.50 | $5.50 | 1,009,400 |
| 2022-05-18 | $5.35 | $5.35 | 789,700 |
| 2022-05-17 | $5.87 | $5.87 | 977,600 |
| 2022-05-16 | $5.68 | $5.68 | 786,900 |
| 2022-05-13 | $5.89 | $5.89 | 1,622,500 |
| 2022-05-12 | $4.94 | $4.94 | 1,144,500 |
| 2022-05-11 | $4.58 | $4.58 | 945,800 |
| 2022-05-10 | $4.91 | $4.91 | 725,200 |
| 2022-05-09 | $5.05 | $5.05 | 937,000 |
| 2022-05-06 | $5.76 | $5.76 | 762,300 |
| 2022-05-05 | $5.76 | $5.76 | 1,733,900 |
| 2022-05-04 | $6.26 | $6.26 | 862,900 |
| 2022-05-03 | $5.83 | $5.83 | 503,000 |
| 2022-05-02 | $5.91 | $5.91 | 376,900 |
| 2022-04-29 | $5.80 | $5.80 | 456,000 |
| 2022-04-28 | $5.89 | $5.89 | 464,900 |
| 2022-04-27 | $5.55 | $5.55 | 603,900 |
| 2022-04-26 | $5.55 | $5.55 | 1,399,200 |
| 2022-04-25 | $5.83 | $5.83 | 708,000 |
| 2022-04-22 | $5.90 | $5.90 | 364,500 |
| 2022-04-21 | $5.99 | $5.99 | 594,700 |
| 2022-04-20 | $6.18 | $6.18 | 738,700 |
| 2022-04-19 | $6.85 | $6.85 | 377,800 |
| 2022-04-18 | $6.71 | $6.71 | 389,900 |
| 2022-04-14 | $6.75 | $6.75 | 309,100 |
| 2022-04-13 | $6.97 | $6.97 | 466,900 |
| 2022-04-12 | $6.76 | $6.76 | 420,600 |
| 2022-04-11 | $6.79 | $6.79 | 499,400 |
| 2022-04-08 | $6.80 | $6.80 | 360,000 |
| 2022-04-07 | $6.90 | $6.90 | 546,600 |
| 2022-04-06 | $7.11 | $7.11 | 606,700 |
| 2022-04-05 | $7.25 | $7.25 | 950,300 |
| 2022-04-04 | $8.12 | $8.12 | 957,900 |
| 2022-04-01 | $7.78 | $7.78 | 568,100 |
| 2022-03-31 | $7.82 | $7.82 | 405,400 |
| 2022-03-30 | $7.98 | $7.98 | 769,700 |
| 2022-03-29 | $8.02 | $8.02 | 724,700 |
| 2022-03-28 | $7.56 | $7.56 | 554,700 |
| 2022-03-25 | $7.44 | $7.44 | 1,443,000 |
| 2022-03-24 | $7.75 | $7.75 | 1,504,600 |
| 2022-03-23 | $7.37 | $7.37 | 807,900 |
| 2022-03-22 | $7.40 | $7.40 | 1,447,400 |
| 2022-03-21 | $6.72 | $6.72 | 859,100 |
| 2022-03-18 | $6.92 | $6.92 | 1,868,900 |
| 2022-03-17 | $6.42 | $6.42 | 1,090,900 |
| 2022-03-16 | $5.88 | $5.88 | 1,200,400 |
| 2022-03-15 | $5.58 | $5.58 | 526,600 |
| 2022-03-14 | $5.37 | $5.37 | 882,600 |
| 2022-03-11 | $5.60 | $5.60 | 353,700 |
| 2022-03-10 | $5.77 | $5.77 | 415,100 |
| 2022-03-09 | $5.78 | $5.78 | 675,600 |
| 2022-03-08 | $5.50 | $5.50 | 1,085,700 |
| 2022-03-07 | $5.31 | $5.31 | 717,700 |
| 2022-03-04 | $5.28 | $5.28 | 468,500 |
| 2022-03-03 | $5.51 | $5.51 | 507,200 |
| 2022-03-02 | $5.71 | $5.71 | 1,168,000 |
| 2022-03-01 | $5.75 | $5.75 | 566,800 |
| 2022-02-28 | $5.85 | $5.85 | 1,308,200 |
| 2022-02-25 | $5.85 | $5.85 | 1,623,500 |
| 2022-02-24 | $5.60 | $5.60 | 3,481,900 |
| 2022-02-23 | $4.39 | $4.39 | 1,550,300 |
| 2022-02-22 | $4.58 | $4.58 | 949,900 |
| 2022-02-18 | $4.83 | $4.83 | 560,500 |
| 2022-02-17 | $4.92 | $4.92 | 660,100 |
| 2022-02-16 | $5.38 | $5.38 | 605,200 |
| 2022-02-15 | $5.56 | $5.56 | 717,000 |
| 2022-02-14 | $5.20 | $5.20 | 879,100 |
| 2022-02-11 | $5.71 | $5.71 | 3,815,200 |
| 2022-02-10 | $6.13 | $6.13 | 2,140,100 |
| 2022-02-09 | $5.95 | $5.95 | 1,033,700 |
| 2022-02-08 | $5.49 | $5.49 | 705,800 |
| 2022-02-07 | $5.31 | $5.31 | 876,600 |
| 2022-02-04 | $4.90 | $4.90 | 421,900 |
| 2022-02-03 | $4.66 | $4.66 | 486,600 |
| 2022-02-02 | $5.05 | $5.05 | 400,900 |
| 2022-02-01 | $5.16 | $5.16 | 1,205,200 |
| 2022-01-31 | $5.07 | $5.07 | 782,800 |
| 2022-01-28 | $4.50 | $4.50 | 419,700 |
| 2022-01-27 | $4.44 | $4.44 | 437,800 |
| 2022-01-26 | $4.73 | $4.73 | 763,200 |
| 2022-01-25 | $4.65 | $4.65 | 669,800 |
| 2022-01-24 | $4.91 | $4.91 | 907,800 |
| 2022-01-21 | $4.65 | $4.65 | 908,000 |
| 2022-01-20 | $5.00 | $5.00 | 510,300 |
| 2022-01-19 | $5.07 | $5.07 | 393,200 |
| 2022-01-18 | $5.13 | $5.13 | 466,300 |
| 2022-01-14 | $5.32 | $5.32 | 444,100 |
| 2022-01-13 | $5.31 | $5.31 | 635,800 |
| 2022-01-12 | $5.34 | $5.34 | 553,400 |
| 2022-01-11 | $5.60 | $5.60 | 890,400 |
| 2022-01-10 | $5.23 | $5.23 | 521,400 |
| 2022-01-07 | $5.23 | $5.23 | 691,900 |
| 2022-01-06 | $5.18 | $5.18 | 861,200 |
| 2022-01-05 | $5.39 | $5.39 | 560,700 |
| 2022-01-04 | $5.84 | $5.84 | 884,900 |
| 2022-01-03 | $6.28 | $6.28 | 652,300 |