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
- 2018-11-29 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 | $0.58 | $0.58 | 150,800 |
| 2022-12-29 | $0.57 | $0.57 | 149,200 |
| 2022-12-28 | $0.58 | $0.58 | 181,300 |
| 2022-12-27 | $0.59 | $0.59 | 154,600 |
| 2022-12-23 | $0.60 | $0.60 | 175,200 |
| 2022-12-22 | $0.62 | $0.62 | 85,100 |
| 2022-12-21 | $0.65 | $0.65 | 68,500 |
| 2022-12-20 | $0.64 | $0.64 | 61,100 |
| 2022-12-19 | $0.65 | $0.65 | 164,600 |
| 2022-12-16 | $0.65 | $0.65 | 169,500 |
| 2022-12-15 | $0.66 | $0.66 | 61,800 |
| 2022-12-14 | $0.67 | $0.67 | 106,900 |
| 2022-12-13 | $0.65 | $0.65 | 96,800 |
| 2022-12-12 | $0.68 | $0.68 | 90,400 |
| 2022-12-09 | $0.68 | $0.68 | 85,500 |
| 2022-12-08 | $0.70 | $0.70 | 83,800 |
| 2022-12-07 | $0.70 | $0.70 | 65,000 |
| 2022-12-06 | $0.69 | $0.69 | 56,500 |
| 2022-12-05 | $0.69 | $0.69 | 41,700 |
| 2022-12-02 | $0.73 | $0.73 | 58,000 |
| 2022-12-01 | $0.75 | $0.75 | 54,600 |
| 2022-11-30 | $0.75 | $0.75 | 81,000 |
| 2022-11-29 | $0.73 | $0.73 | 67,900 |
| 2022-11-28 | $0.71 | $0.71 | 152,800 |
| 2022-11-25 | $0.72 | $0.72 | 24,500 |
| 2022-11-23 | $0.72 | $0.72 | 115,700 |
| 2022-11-22 | $0.68 | $0.68 | 163,100 |
| 2022-11-21 | $0.72 | $0.72 | 338,800 |
| 2022-11-18 | $0.81 | $0.81 | 100,600 |
| 2022-11-17 | $0.84 | $0.84 | 67,100 |
| 2022-11-16 | $0.86 | $0.86 | 190,500 |
| 2022-11-15 | $0.86 | $0.86 | 220,600 |
| 2022-11-14 | $0.73 | $0.73 | 147,600 |
| 2022-11-11 | $0.67 | $0.67 | 69,400 |
| 2022-11-10 | $0.69 | $0.69 | 95,400 |
| 2022-11-09 | $0.61 | $0.61 | 145,400 |
| 2022-11-08 | $0.68 | $0.68 | 126,800 |
| 2022-11-07 | $0.69 | $0.69 | 49,300 |
| 2022-11-04 | $0.68 | $0.68 | 106,300 |
| 2022-11-03 | $0.70 | $0.70 | 53,900 |
| 2022-11-02 | $0.75 | $0.75 | 60,500 |
| 2022-11-01 | $0.78 | $0.78 | 257,700 |
| 2022-10-31 | $0.88 | $0.88 | 96,200 |
| 2022-10-28 | $0.95 | $0.95 | 51,800 |
| 2022-10-27 | $0.92 | $0.92 | 187,800 |
| 2022-10-26 | $0.89 | $0.89 | 475,700 |
| 2022-10-25 | $0.83 | $0.83 | 240,500 |
| 2022-10-24 | $0.75 | $0.75 | 214,100 |
| 2022-10-21 | $0.69 | $0.69 | 129,700 |
| 2022-10-20 | $0.70 | $0.70 | 271,300 |
| 2022-10-19 | $0.67 | $0.67 | 241,900 |
| 2022-10-18 | $0.71 | $0.71 | 578,800 |
| 2022-10-17 | $0.57 | $0.57 | 90,700 |
| 2022-10-14 | $0.55 | $0.55 | 121,400 |
| 2022-10-13 | $0.59 | $0.59 | 181,100 |
| 2022-10-12 | $0.55 | $0.55 | 171,500 |
| 2022-10-11 | $0.50 | $0.50 | 108,200 |
| 2022-10-10 | $0.53 | $0.53 | 65,900 |
| 2022-10-07 | $0.56 | $0.56 | 83,900 |
| 2022-10-06 | $0.56 | $0.56 | 47,300 |
| 2022-10-05 | $0.56 | $0.56 | 104,100 |
| 2022-10-04 | $0.59 | $0.59 | 57,100 |
| 2022-10-03 | $0.58 | $0.58 | 74,200 |
| 2022-09-30 | $0.58 | $0.58 | 64,600 |
| 2022-09-29 | $0.56 | $0.56 | 67,600 |
| 2022-09-28 | $0.57 | $0.57 | 44,500 |
| 2022-09-27 | $0.55 | $0.55 | 77,400 |
| 2022-09-26 | $0.55 | $0.55 | 103,200 |
| 2022-09-23 | $0.57 | $0.57 | 100,800 |
| 2022-09-22 | $0.59 | $0.59 | 122,100 |
| 2022-09-21 | $0.61 | $0.61 | 108,200 |
| 2022-09-20 | $0.60 | $0.60 | 81,300 |
| 2022-09-19 | $0.60 | $0.60 | 58,900 |
| 2022-09-16 | $0.62 | $0.62 | 107,400 |
| 2022-09-15 | $0.57 | $0.57 | 232,700 |
| 2022-09-14 | $0.63 | $0.63 | 43,300 |
| 2022-09-13 | $0.63 | $0.63 | 74,200 |
| 2022-09-12 | $0.66 | $0.66 | 137,500 |
| 2022-09-09 | $0.62 | $0.62 | 111,500 |
| 2022-09-08 | $0.63 | $0.63 | 98,900 |
| 2022-09-07 | $0.59 | $0.59 | 57,500 |
| 2022-09-06 | $0.61 | $0.61 | 76,600 |
| 2022-09-02 | $0.61 | $0.61 | 86,900 |
| 2022-09-01 | $0.57 | $0.57 | 93,200 |
| 2022-08-31 | $0.62 | $0.62 | 34,300 |
| 2022-08-30 | $0.62 | $0.62 | 104,300 |
| 2022-08-29 | $0.62 | $0.62 | 59,600 |
| 2022-08-26 | $0.63 | $0.63 | 72,900 |
| 2022-08-25 | $0.67 | $0.67 | 78,500 |
| 2022-08-24 | $0.62 | $0.62 | 49,900 |
| 2022-08-23 | $0.64 | $0.64 | 190,100 |
| 2022-08-22 | $0.65 | $0.65 | 121,300 |
| 2022-08-19 | $0.68 | $0.68 | 180,100 |
| 2022-08-18 | $0.68 | $0.68 | 180,700 |
| 2022-08-17 | $0.75 | $0.75 | 121,200 |
| 2022-08-16 | $0.79 | $0.79 | 88,600 |
| 2022-08-15 | $0.79 | $0.79 | 102,500 |
| 2022-08-12 | $0.73 | $0.73 | 216,300 |
| 2022-08-11 | $0.80 | $0.80 | 212,700 |
| 2022-08-10 | $0.82 | $0.82 | 246,200 |
| 2022-08-09 | $0.78 | $0.78 | 238,600 |
| 2022-08-08 | $0.71 | $0.71 | 101,700 |
| 2022-08-05 | $0.73 | $0.73 | 229,000 |
| 2022-08-04 | $0.66 | $0.66 | 123,000 |
| 2022-08-03 | $0.60 | $0.60 | 296,200 |
| 2022-08-02 | $0.56 | $0.56 | 163,000 |
| 2022-08-01 | $0.62 | $0.62 | 96,700 |
| 2022-07-29 | $0.60 | $0.60 | 77,700 |
| 2022-07-28 | $0.60 | $0.60 | 195,000 |
| 2022-07-27 | $0.62 | $0.62 | 108,700 |
| 2022-07-26 | $0.63 | $0.63 | 87,800 |
| 2022-07-25 | $0.70 | $0.70 | 113,000 |
| 2022-07-22 | $0.67 | $0.67 | 103,000 |
| 2022-07-21 | $0.64 | $0.64 | 194,300 |
| 2022-07-20 | $0.66 | $0.66 | 299,900 |
| 2022-07-19 | $0.70 | $0.70 | 379,700 |
| 2022-07-18 | $0.71 | $0.71 | 541,500 |
| 2022-07-15 | $0.85 | $0.85 | 271,600 |
| 2022-07-14 | $0.85 | $0.85 | 832,500 |
| 2022-07-13 | $0.96 | $0.96 | 1,102,900 |
| 2022-07-12 | $0.77 | $0.77 | 543,700 |
| 2022-07-11 | $0.66 | $0.66 | 216,100 |
| 2022-07-08 | $0.63 | $0.62 | 310,300 |
| 2022-07-07 | $0.57 | $0.57 | 142,000 |
| 2022-07-06 | $0.53 | $0.53 | 78,600 |
| 2022-07-05 | $0.52 | $0.52 | 192,100 |
| 2022-07-01 | $0.53 | $0.53 | 108,500 |
| 2022-06-30 | $0.52 | $0.52 | 119,400 |
| 2022-06-29 | $0.57 | $0.57 | 215,200 |
| 2022-06-28 | $0.58 | $0.58 | 367,100 |
| 2022-06-27 | $0.51 | $0.51 | 171,200 |
| 2022-06-24 | $0.50 | $0.50 | 114,400 |
| 2022-06-23 | $0.51 | $0.51 | 301,700 |
| 2022-06-22 | $0.53 | $0.53 | 435,400 |
| 2022-06-21 | $0.55 | $0.55 | 565,900 |
| 2022-06-17 | $0.42 | $0.42 | 430,000 |
| 2022-06-16 | $0.33 | $0.33 | 246,300 |
| 2022-06-15 | $0.34 | $0.34 | 60,500 |
| 2022-06-14 | $0.34 | $0.34 | 156,300 |
| 2022-06-13 | $0.33 | $0.33 | 95,400 |
| 2022-06-10 | $0.33 | $0.33 | 266,200 |
| 2022-06-09 | $0.29 | $0.29 | 1,022,900 |
| 2022-06-08 | $0.33 | $0.33 | 435,000 |
| 2022-06-07 | $0.37 | $0.37 | 518,900 |
| 2022-06-06 | $0.43 | $0.43 | 159,000 |
| 2022-06-03 | $0.47 | $0.47 | 248,800 |
| 2022-06-02 | $0.52 | $0.52 | 0 |
| 2022-06-01 | $0.52 | $0.52 | 345,000 |
| 2022-05-31 | $0.50 | $0.50 | 210,700 |
| 2022-05-27 | $0.45 | $0.45 | 244,000 |
| 2022-05-26 | $0.31 | $0.31 | 357,800 |
| 2022-05-25 | $0.34 | $0.34 | 117,100 |
| 2022-05-24 | $0.34 | $0.34 | 434,100 |
| 2022-05-23 | $0.40 | $0.40 | 238,200 |
| 2022-05-20 | $0.35 | $0.35 | 277,600 |
| 2022-05-19 | $0.39 | $0.39 | 154,000 |
| 2022-05-18 | $0.39 | $0.39 | 149,800 |
| 2022-05-17 | $0.45 | $0.45 | 209,500 |
| 2022-05-16 | $0.50 | $0.50 | 279,800 |
| 2022-05-13 | $0.47 | $0.47 | 156,600 |
| 2022-05-12 | $0.41 | $0.41 | 274,500 |
| 2022-05-11 | $0.40 | $0.40 | 203,800 |
| 2022-05-10 | $0.45 | $0.45 | 426,500 |
| 2022-05-09 | $0.50 | $0.50 | 213,800 |
| 2022-05-06 | $0.56 | $0.56 | 218,200 |
| 2022-05-05 | $0.55 | $0.55 | 203,000 |
| 2022-05-04 | $0.57 | $0.57 | 123,500 |
| 2022-05-03 | $0.59 | $0.59 | 172,000 |
| 2022-05-02 | $0.58 | $0.58 | 172,700 |
| 2022-04-29 | $0.62 | $0.62 | 167,600 |
| 2022-04-28 | $0.58 | $0.58 | 242,400 |
| 2022-04-27 | $0.62 | $0.62 | 132,100 |
| 2022-04-26 | $0.62 | $0.62 | 202,300 |
| 2022-04-25 | $0.63 | $0.63 | 170,800 |
| 2022-04-22 | $0.70 | $0.70 | 228,200 |
| 2022-04-21 | $0.72 | $0.72 | 289,000 |
| 2022-04-20 | $0.69 | $0.69 | 104,800 |
| 2022-04-19 | $0.69 | $0.69 | 119,100 |
| 2022-04-18 | $0.68 | $0.68 | 157,400 |
| 2022-04-14 | $0.72 | $0.72 | 220,200 |
| 2022-04-13 | $0.71 | $0.71 | 113,100 |
| 2022-04-12 | $0.70 | $0.70 | 195,300 |
| 2022-04-11 | $0.69 | $0.69 | 136,400 |
| 2022-04-08 | $0.70 | $0.70 | 248,600 |
| 2022-04-07 | $0.70 | $0.70 | 167,300 |
| 2022-04-06 | $0.71 | $0.71 | 391,900 |
| 2022-04-05 | $0.75 | $0.75 | 136,800 |
| 2022-04-04 | $0.75 | $0.75 | 159,800 |
| 2022-04-01 | $0.77 | $0.77 | 375,300 |
| 2022-03-31 | $0.79 | $0.79 | 120,200 |
| 2022-03-30 | $0.80 | $0.80 | 212,400 |
| 2022-03-29 | $0.81 | $0.81 | 178,300 |
| 2022-03-28 | $0.80 | $0.80 | 218,700 |
| 2022-03-25 | $0.83 | $0.83 | 105,700 |
| 2022-03-24 | $0.87 | $0.87 | 141,300 |
| 2022-03-23 | $0.91 | $0.91 | 96,600 |
| 2022-03-22 | $0.92 | $0.92 | 134,400 |
| 2022-03-21 | $0.88 | $0.88 | 169,300 |
| 2022-03-18 | $0.84 | $0.84 | 106,900 |
| 2022-03-17 | $0.82 | $0.82 | 150,800 |
| 2022-03-16 | $0.85 | $0.85 | 49,200 |
| 2022-03-15 | $0.81 | $0.81 | 68,300 |
| 2022-03-14 | $0.80 | $0.80 | 253,900 |
| 2022-03-11 | $0.90 | $0.90 | 48,300 |
| 2022-03-10 | $0.88 | $0.88 | 195,000 |
| 2022-03-09 | $0.92 | $0.92 | 84,000 |
| 2022-03-08 | $0.91 | $0.91 | 97,300 |
| 2022-03-07 | $0.90 | $0.90 | 136,400 |
| 2022-03-04 | $0.99 | $0.99 | 83,400 |
| 2022-03-03 | $1.01 | $1.01 | 66,000 |
| 2022-03-02 | $1.07 | $1.07 | 132,700 |
| 2022-03-01 | $1.10 | $1.10 | 202,400 |
| 2022-02-28 | $1.00 | $1.00 | 43,200 |
| 2022-02-25 | $0.99 | $0.99 | 183,200 |
| 2022-02-24 | $0.90 | $0.90 | 188,200 |
| 2022-02-23 | $0.88 | $0.88 | 193,900 |
| 2022-02-22 | $0.94 | $0.94 | 136,800 |
| 2022-02-18 | $0.96 | $0.96 | 117,400 |
| 2022-02-17 | $0.98 | $0.98 | 176,100 |
| 2022-02-16 | $1.01 | $1.01 | 58,100 |
| 2022-02-15 | $1.02 | $1.02 | 170,700 |
| 2022-02-14 | $1.03 | $1.03 | 86,400 |
| 2022-02-11 | $1.03 | $1.03 | 64,500 |
| 2022-02-10 | $1.11 | $1.11 | 131,200 |
| 2022-02-09 | $1.11 | $1.11 | 51,200 |
| 2022-02-08 | $1.11 | $1.11 | 86,100 |
| 2022-02-07 | $1.09 | $1.09 | 90,000 |
| 2022-02-04 | $1.08 | $1.08 | 33,500 |
| 2022-02-03 | $1.08 | $1.08 | 87,100 |
| 2022-02-02 | $1.15 | $1.15 | 184,800 |
| 2022-02-01 | $1.08 | $1.08 | 118,200 |
| 2022-01-31 | $1.02 | $1.02 | 108,700 |
| 2022-01-28 | $1.05 | $1.05 | 81,500 |
| 2022-01-27 | $1.12 | $1.12 | 100,000 |
| 2022-01-26 | $1.09 | $1.09 | 87,000 |
| 2022-01-25 | $1.14 | $1.14 | 96,200 |
| 2022-01-24 | $1.12 | $1.12 | 296,300 |
| 2022-01-21 | $1.08 | $1.08 | 269,700 |
| 2022-01-20 | $1.24 | $1.24 | 185,100 |
| 2022-01-19 | $1.23 | $1.23 | 164,300 |
| 2022-01-18 | $1.34 | $1.34 | 179,200 |
| 2022-01-14 | $1.46 | $1.46 | 168,300 |
| 2022-01-13 | $1.52 | $1.52 | 405,000 |
| 2022-01-12 | $1.40 | $1.40 | 370,700 |
| 2022-01-11 | $1.26 | $1.26 | 125,700 |
| 2022-01-10 | $1.34 | $1.34 | 497,400 |
| 2022-01-07 | $1.18 | $1.18 | 171,200 |
| 2022-01-06 | $1.05 | $1.05 | 218,800 |
| 2022-01-05 | $1.00 | $1.00 | 103,300 |
| 2022-01-04 | $1.05 | $1.05 | 122,900 |
| 2022-01-03 | $1.10 | $1.10 | 105,600 |