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
- 2012-08-03 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 | $0.36 | $0.36 | 442,200 |
| 2022-12-29 | $0.36 | $0.36 | 529,400 |
| 2022-12-28 | $0.38 | $0.38 | 792,600 |
| 2022-12-27 | $0.41 | $0.41 | 345,200 |
| 2022-12-23 | $0.38 | $0.38 | 831,400 |
| 2022-12-22 | $0.40 | $0.40 | 604,100 |
| 2022-12-21 | $0.36 | $0.36 | 667,400 |
| 2022-12-20 | $0.36 | $0.36 | 2,886,100 |
| 2022-12-19 | $0.39 | $0.39 | 387,600 |
| 2022-12-16 | $0.39 | $0.39 | 390,400 |
| 2022-12-15 | $0.40 | $0.40 | 641,000 |
| 2022-12-14 | $0.41 | $0.41 | 275,400 |
| 2022-12-13 | $0.42 | $0.42 | 258,600 |
| 2022-12-12 | $0.43 | $0.43 | 732,800 |
| 2022-12-09 | $0.47 | $0.47 | 1,278,100 |
| 2022-12-08 | $0.48 | $0.48 | 529,300 |
| 2022-12-07 | $0.52 | $0.52 | 469,300 |
| 2022-12-06 | $0.54 | $0.54 | 415,600 |
| 2022-12-05 | $0.55 | $0.55 | 845,200 |
| 2022-12-02 | $0.52 | $0.52 | 471,700 |
| 2022-12-01 | $0.54 | $0.54 | 236,500 |
| 2022-11-30 | $0.53 | $0.53 | 210,400 |
| 2022-11-29 | $0.51 | $0.51 | 219,900 |
| 2022-11-28 | $0.50 | $0.50 | 181,600 |
| 2022-11-25 | $0.53 | $0.53 | 40,200 |
| 2022-11-23 | $0.53 | $0.53 | 163,300 |
| 2022-11-22 | $0.54 | $0.54 | 76,300 |
| 2022-11-21 | $0.53 | $0.53 | 273,600 |
| 2022-11-18 | $0.52 | $0.52 | 142,500 |
| 2022-11-17 | $0.53 | $0.53 | 137,800 |
| 2022-11-16 | $0.54 | $0.54 | 356,800 |
| 2022-11-15 | $0.57 | $0.57 | 415,000 |
| 2022-11-14 | $0.57 | $0.57 | 817,300 |
| 2022-11-11 | $0.54 | $0.54 | 209,100 |
| 2022-11-10 | $0.50 | $0.50 | 394,000 |
| 2022-11-09 | $0.51 | $0.51 | 488,100 |
| 2022-11-08 | $0.51 | $0.51 | 309,400 |
| 2022-11-07 | $0.51 | $0.51 | 462,800 |
| 2022-11-04 | $0.52 | $0.52 | 157,600 |
| 2022-11-03 | $0.52 | $0.52 | 278,500 |
| 2022-11-02 | $0.51 | $0.51 | 176,700 |
| 2022-11-01 | $0.54 | $0.54 | 88,900 |
| 2022-10-31 | $0.55 | $0.55 | 411,400 |
| 2022-10-28 | $0.52 | $0.52 | 106,400 |
| 2022-10-27 | $0.53 | $0.53 | 108,400 |
| 2022-10-26 | $0.54 | $0.54 | 207,500 |
| 2022-10-25 | $0.52 | $0.52 | 294,400 |
| 2022-10-24 | $0.51 | $0.51 | 544,000 |
| 2022-10-21 | $0.54 | $0.54 | 324,200 |
| 2022-10-20 | $0.57 | $0.57 | 190,800 |
| 2022-10-19 | $0.57 | $0.57 | 112,600 |
| 2022-10-18 | $0.57 | $0.57 | 369,200 |
| 2022-10-17 | $0.58 | $0.58 | 706,900 |
| 2022-10-14 | $0.56 | $0.56 | 206,200 |
| 2022-10-13 | $0.56 | $0.56 | 318,600 |
| 2022-10-12 | $0.52 | $0.52 | 160,600 |
| 2022-10-11 | $0.54 | $0.54 | 259,200 |
| 2022-10-10 | $0.60 | $0.60 | 578,300 |
| 2022-10-07 | $0.65 | $0.65 | 2,373,500 |
| 2022-10-06 | $0.59 | $0.59 | 1,046,900 |
| 2022-10-05 | $0.43 | $0.43 | 152,200 |
| 2022-10-04 | $0.41 | $0.41 | 276,000 |
| 2022-10-03 | $0.42 | $0.42 | 243,300 |
| 2022-09-30 | $0.43 | $0.43 | 160,900 |
| 2022-09-29 | $0.44 | $0.44 | 289,600 |
| 2022-09-28 | $0.44 | $0.44 | 202,600 |
| 2022-09-27 | $0.44 | $0.44 | 110,300 |
| 2022-09-26 | $0.43 | $0.43 | 322,700 |
| 2022-09-23 | $0.43 | $0.43 | 510,100 |
| 2022-09-22 | $0.45 | $0.45 | 1,045,600 |
| 2022-09-21 | $0.47 | $0.47 | 275,600 |
| 2022-09-20 | $0.49 | $0.49 | 151,500 |
| 2022-09-19 | $0.50 | $0.50 | 294,400 |
| 2022-09-16 | $0.53 | $0.53 | 208,600 |
| 2022-09-15 | $0.54 | $0.54 | 179,400 |
| 2022-09-14 | $0.53 | $0.53 | 102,100 |
| 2022-09-13 | $0.53 | $0.53 | 354,900 |
| 2022-09-12 | $0.52 | $0.52 | 2,758,600 |
| 2022-09-09 | $0.58 | $0.58 | 172,900 |
| 2022-09-08 | $0.56 | $0.56 | 240,000 |
| 2022-09-07 | $0.58 | $0.58 | 200,900 |
| 2022-09-06 | $0.58 | $0.58 | 419,700 |
| 2022-09-02 | $0.59 | $0.59 | 257,400 |
| 2022-09-01 | $0.59 | $0.59 | 225,000 |
| 2022-08-31 | $0.61 | $0.61 | 370,200 |
| 2022-08-30 | $0.60 | $0.60 | 222,400 |
| 2022-08-29 | $0.61 | $0.61 | 336,400 |
| 2022-08-26 | $0.62 | $0.62 | 238,800 |
| 2022-08-25 | $0.64 | $0.64 | 161,500 |
| 2022-08-24 | $0.61 | $0.61 | 179,900 |
| 2022-08-23 | $0.61 | $0.61 | 262,300 |
| 2022-08-22 | $0.62 | $0.62 | 345,700 |
| 2022-08-19 | $0.61 | $0.61 | 317,500 |
| 2022-08-18 | $0.62 | $0.62 | 329,900 |
| 2022-08-17 | $0.62 | $0.62 | 178,200 |
| 2022-08-16 | $0.65 | $0.65 | 298,000 |
| 2022-08-15 | $0.66 | $0.66 | 317,600 |
| 2022-08-12 | $0.66 | $0.66 | 266,000 |
| 2022-08-11 | $0.64 | $0.64 | 243,900 |
| 2022-08-10 | $0.63 | $0.63 | 436,500 |
| 2022-08-09 | $0.63 | $0.63 | 759,600 |
| 2022-08-08 | $0.70 | $0.70 | 487,800 |
| 2022-08-05 | $0.70 | $0.70 | 112,500 |
| 2022-08-04 | $0.69 | $0.69 | 203,900 |
| 2022-08-03 | $0.73 | $0.73 | 240,900 |
| 2022-08-02 | $0.72 | $0.72 | 326,000 |
| 2022-08-01 | $0.70 | $0.70 | 314,700 |
| 2022-07-29 | $0.73 | $0.73 | 261,600 |
| 2022-07-28 | $0.74 | $0.74 | 232,700 |
| 2022-07-27 | $0.74 | $0.74 | 153,700 |
| 2022-07-26 | $0.73 | $0.73 | 337,000 |
| 2022-07-25 | $0.76 | $0.76 | 391,300 |
| 2022-07-22 | $0.76 | $0.76 | 303,100 |
| 2022-07-21 | $0.75 | $0.75 | 285,400 |
| 2022-07-20 | $0.77 | $0.77 | 581,600 |
| 2022-07-19 | $0.73 | $0.73 | 1,228,700 |
| 2022-07-18 | $0.73 | $0.73 | 905,700 |
| 2022-07-15 | $0.70 | $0.70 | 635,100 |
| 2022-07-14 | $0.68 | $0.68 | 238,900 |
| 2022-07-13 | $0.67 | $0.67 | 271,000 |
| 2022-07-12 | $0.64 | $0.64 | 696,600 |
| 2022-07-11 | $0.57 | $0.57 | 64,600 |
| 2022-07-08 | $0.58 | $0.58 | 199,900 |
| 2022-07-07 | $0.57 | $0.57 | 381,700 |
| 2022-07-06 | $0.55 | $0.55 | 380,300 |
| 2022-07-05 | $0.51 | $0.51 | 350,700 |
| 2022-07-01 | $0.48 | $0.48 | 340,000 |
| 2022-06-30 | $0.47 | $0.47 | 221,900 |
| 2022-06-29 | $0.45 | $0.45 | 414,300 |
| 2022-06-28 | $0.47 | $0.47 | 186,900 |
| 2022-06-27 | $0.47 | $0.47 | 201,400 |
| 2022-06-24 | $0.46 | $0.46 | 263,700 |
| 2022-06-23 | $0.46 | $0.46 | 936,100 |
| 2022-06-22 | $0.48 | $0.48 | 508,000 |
| 2022-06-21 | $0.48 | $0.48 | 594,700 |
| 2022-06-17 | $0.52 | $0.52 | 472,800 |
| 2022-06-16 | $0.48 | $0.48 | 258,800 |
| 2022-06-15 | $0.52 | $0.52 | 575,700 |
| 2022-06-14 | $0.51 | $0.51 | 589,500 |
| 2022-06-13 | $0.53 | $0.53 | 1,087,900 |
| 2022-06-10 | $0.58 | $0.58 | 381,000 |
| 2022-06-09 | $0.59 | $0.59 | 179,600 |
| 2022-06-08 | $0.63 | $0.63 | 213,800 |
| 2022-06-07 | $0.62 | $0.62 | 174,700 |
| 2022-06-06 | $0.63 | $0.63 | 206,800 |
| 2022-06-03 | $0.61 | $0.61 | 181,600 |
| 2022-06-02 | $0.60 | $0.60 | 347,300 |
| 2022-06-01 | $0.62 | $0.62 | 398,700 |
| 2022-05-31 | $0.61 | $0.61 | 331,100 |
| 2022-05-27 | $0.62 | $0.62 | 407,900 |
| 2022-05-26 | $0.61 | $0.61 | 203,900 |
| 2022-05-25 | $0.59 | $0.59 | 229,600 |
| 2022-05-24 | $0.60 | $0.60 | 502,500 |
| 2022-05-23 | $0.60 | $0.60 | 213,100 |
| 2022-05-20 | $0.62 | $0.62 | 297,800 |
| 2022-05-19 | $0.62 | $0.62 | 175,700 |
| 2022-05-18 | $0.61 | $0.61 | 171,500 |
| 2022-05-17 | $0.63 | $0.63 | 196,600 |
| 2022-05-16 | $0.64 | $0.64 | 362,700 |
| 2022-05-13 | $0.62 | $0.62 | 230,500 |
| 2022-05-12 | $0.62 | $0.62 | 460,200 |
| 2022-05-11 | $0.64 | $0.64 | 715,700 |
| 2022-05-10 | $0.62 | $0.62 | 786,700 |
| 2022-05-09 | $0.62 | $0.62 | 419,200 |
| 2022-05-06 | $0.59 | $0.59 | 493,300 |
| 2022-05-05 | $0.59 | $0.59 | 430,400 |
| 2022-05-04 | $0.60 | $0.60 | 566,000 |
| 2022-05-03 | $0.59 | $0.59 | 944,600 |
| 2022-05-02 | $0.62 | $0.62 | 797,400 |
| 2022-04-29 | $0.64 | $0.64 | 563,600 |
| 2022-04-28 | $0.66 | $0.66 | 325,600 |
| 2022-04-27 | $0.65 | $0.65 | 777,700 |
| 2022-04-26 | $0.67 | $0.67 | 770,100 |
| 2022-04-25 | $0.71 | $0.71 | 358,400 |
| 2022-04-22 | $0.72 | $0.72 | 443,800 |
| 2022-04-21 | $0.68 | $0.68 | 445,200 |
| 2022-04-20 | $0.70 | $0.70 | 255,800 |
| 2022-04-19 | $0.72 | $0.72 | 396,500 |
| 2022-04-18 | $0.72 | $0.72 | 537,700 |
| 2022-04-14 | $0.73 | $0.73 | 372,000 |
| 2022-04-13 | $0.69 | $0.69 | 590,800 |
| 2022-04-12 | $0.70 | $0.70 | 222,000 |
| 2022-04-11 | $0.68 | $0.68 | 380,400 |
| 2022-04-08 | $0.70 | $0.70 | 224,600 |
| 2022-04-07 | $0.71 | $0.71 | 390,100 |
| 2022-04-06 | $0.73 | $0.73 | 475,000 |
| 2022-04-05 | $0.74 | $0.74 | 423,000 |
| 2022-04-04 | $0.75 | $0.75 | 599,900 |
| 2022-04-01 | $0.71 | $0.71 | 385,900 |
| 2022-03-31 | $0.73 | $0.73 | 675,500 |
| 2022-03-30 | $0.73 | $0.73 | 491,700 |
| 2022-03-29 | $0.72 | $0.72 | 253,400 |
| 2022-03-28 | $0.71 | $0.71 | 717,000 |
| 2022-03-25 | $0.75 | $0.75 | 952,600 |
| 2022-03-24 | $0.76 | $0.76 | 982,600 |
| 2022-03-23 | $0.69 | $0.69 | 557,700 |
| 2022-03-22 | $0.70 | $0.70 | 434,900 |
| 2022-03-21 | $0.71 | $0.71 | 354,700 |
| 2022-03-18 | $0.70 | $0.70 | 734,000 |
| 2022-03-17 | $0.70 | $0.70 | 1,858,500 |
| 2022-03-16 | $0.72 | $0.72 | 863,600 |
| 2022-03-15 | $0.73 | $0.73 | 1,227,100 |
| 2022-03-14 | $0.72 | $0.72 | 542,000 |
| 2022-03-11 | $0.73 | $0.73 | 530,100 |
| 2022-03-10 | $0.74 | $0.74 | 576,600 |
| 2022-03-09 | $0.73 | $0.73 | 278,100 |
| 2022-03-08 | $0.72 | $0.72 | 789,400 |
| 2022-03-07 | $0.74 | $0.74 | 686,600 |
| 2022-03-04 | $0.76 | $0.76 | 432,100 |
| 2022-03-03 | $0.74 | $0.74 | 421,500 |
| 2022-03-02 | $0.75 | $0.75 | 682,000 |
| 2022-03-01 | $0.75 | $0.75 | 322,900 |
| 2022-02-28 | $0.78 | $0.78 | 442,800 |
| 2022-02-25 | $0.75 | $0.75 | 326,200 |
| 2022-02-24 | $0.74 | $0.74 | 1,010,500 |
| 2022-02-23 | $0.77 | $0.77 | 479,300 |
| 2022-02-22 | $0.79 | $0.79 | 444,800 |
| 2022-02-18 | $0.80 | $0.80 | 303,700 |
| 2022-02-17 | $0.80 | $0.80 | 476,400 |
| 2022-02-16 | $0.81 | $0.81 | 325,500 |
| 2022-02-15 | $0.81 | $0.81 | 640,600 |
| 2022-02-14 | $0.82 | $0.82 | 500,900 |
| 2022-02-11 | $0.83 | $0.83 | 624,300 |
| 2022-02-10 | $0.88 | $0.88 | 848,900 |
| 2022-02-09 | $0.89 | $0.89 | 596,000 |
| 2022-02-08 | $0.87 | $0.87 | 806,000 |
| 2022-02-07 | $0.86 | $0.86 | 891,900 |
| 2022-02-04 | $0.86 | $0.86 | 836,200 |
| 2022-02-03 | $0.86 | $0.86 | 1,016,100 |
| 2022-02-02 | $0.85 | $0.85 | 895,800 |
| 2022-02-01 | $0.84 | $0.84 | 988,400 |
| 2022-01-31 | $0.78 | $0.78 | 570,100 |
| 2022-01-28 | $0.71 | $0.71 | 531,900 |
| 2022-01-27 | $0.68 | $0.68 | 710,900 |
| 2022-01-26 | $0.72 | $0.72 | 741,900 |
| 2022-01-25 | $0.70 | $0.70 | 371,300 |
| 2022-01-24 | $0.72 | $0.72 | 1,426,900 |
| 2022-01-21 | $0.76 | $0.76 | 1,068,500 |
| 2022-01-20 | $0.80 | $0.80 | 671,600 |
| 2022-01-19 | $0.81 | $0.81 | 371,500 |
| 2022-01-18 | $0.84 | $0.84 | 527,900 |
| 2022-01-14 | $0.83 | $0.83 | 554,100 |
| 2022-01-13 | $0.86 | $0.86 | 389,200 |
| 2022-01-12 | $0.87 | $0.87 | 270,000 |
| 2022-01-11 | $0.89 | $0.89 | 430,900 |
| 2022-01-10 | $0.89 | $0.89 | 710,100 |
| 2022-01-07 | $0.87 | $0.87 | 206,300 |
| 2022-01-06 | $0.87 | $0.87 | 283,200 |
| 2022-01-05 | $0.87 | $0.87 | 748,600 |
| 2022-01-04 | $0.90 | $0.90 | 255,200 |
| 2022-01-03 | $0.90 | $0.90 | 587,300 |