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
- 2019-03-07 to 2026-08-28
- 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 | $1.18 | $1.18 | 26,470 |
| 2022-12-29 | $1.20 | $1.20 | 28,951 |
| 2022-12-28 | $1.20 | $1.20 | 34,938 |
| 2022-12-27 | $1.24 | $1.24 | 57,785 |
| 2022-12-23 | $1.22 | $1.22 | 34,603 |
| 2022-12-22 | $1.18 | $1.18 | 12,095 |
| 2022-12-21 | $1.20 | $1.20 | 42,453 |
| 2022-12-20 | $1.17 | $1.17 | 49,179 |
| 2022-12-19 | $1.10 | $1.10 | 88,995 |
| 2022-12-16 | $1.04 | $1.04 | 51,087 |
| 2022-12-15 | $1.00 | $1.00 | 90,315 |
| 2022-12-14 | $1.02 | $1.02 | 80,922 |
| 2022-12-13 | $1.03 | $1.03 | 54,149 |
| 2022-12-12 | $1.05 | $1.05 | 15,420 |
| 2022-12-09 | $1.02 | $1.02 | 12,570 |
| 2022-12-08 | $1.00 | $1.00 | 9,385 |
| 2022-12-07 | $0.99 | $0.99 | 25,349 |
| 2022-12-06 | $1.04 | $1.04 | 83,630 |
| 2022-12-05 | $1.05 | $1.05 | 20,350 |
| 2022-12-02 | $1.05 | $1.05 | 25,657 |
| 2022-12-01 | $1.10 | $1.10 | 60,974 |
| 2022-11-30 | $1.01 | $1.01 | 15,196 |
| 2022-11-29 | $0.99 | $0.99 | 19,180 |
| 2022-11-28 | $0.99 | $0.99 | 4,915 |
| 2022-11-25 | $1.02 | $1.02 | 8,901 |
| 2022-11-23 | $1.07 | $1.07 | 19,933 |
| 2022-11-22 | $1.02 | $1.02 | 13,215 |
| 2022-11-21 | $1.02 | $1.02 | 5,178 |
| 2022-11-18 | $1.00 | $1.00 | 25,760 |
| 2022-11-17 | $1.00 | $1.00 | 103,802 |
| 2022-11-16 | $1.12 | $1.12 | 19,960 |
| 2022-11-15 | $1.11 | $1.11 | 39,971 |
| 2022-11-14 | $1.13 | $1.13 | 97,500 |
| 2022-11-11 | $1.06 | $1.06 | 50,930 |
| 2022-11-10 | $1.00 | $1.00 | 44,833 |
| 2022-11-09 | $1.00 | $1.00 | 70,203 |
| 2022-11-08 | $1.06 | $1.06 | 57,792 |
| 2022-11-07 | $1.03 | $1.03 | 42,842 |
| 2022-11-04 | $1.08 | $1.08 | 30,444 |
| 2022-11-03 | $1.01 | $1.01 | 56,945 |
| 2022-11-02 | $1.07 | $1.07 | 32,108 |
| 2022-11-01 | $1.10 | $1.10 | 32,588 |
| 2022-10-31 | $1.11 | $1.11 | 9,840 |
| 2022-10-28 | $1.08 | $1.08 | 39,492 |
| 2022-10-27 | $1.08 | $1.08 | 57,722 |
| 2022-10-26 | $1.10 | $1.10 | 40,656 |
| 2022-10-25 | $1.13 | $1.13 | 21,089 |
| 2022-10-24 | $1.16 | $1.16 | 76,063 |
| 2022-10-21 | $1.09 | $1.09 | 10,225 |
| 2022-10-20 | $1.06 | $1.06 | 10,235 |
| 2022-10-19 | $1.04 | $1.04 | 12,324 |
| 2022-10-18 | $1.10 | $1.10 | 94,483 |
| 2022-10-17 | $1.06 | $1.06 | 28,097 |
| 2022-10-14 | $1.02 | $1.02 | 48,660 |
| 2022-10-13 | $1.03 | $1.03 | 11,483 |
| 2022-10-12 | $1.06 | $1.06 | 24,269 |
| 2022-10-11 | $1.08 | $1.08 | 86,152 |
| 2022-10-10 | $1.22 | $1.22 | 14,719 |
| 2022-10-07 | $1.20 | $1.20 | 67,723 |
| 2022-10-06 | $1.13 | $1.13 | 26,300 |
| 2022-10-05 | $1.17 | $1.17 | 35,546 |
| 2022-10-04 | $1.25 | $1.25 | 34,253 |
| 2022-10-03 | $1.17 | $1.17 | 64,440 |
| 2022-09-30 | $1.11 | $1.11 | 40,205 |
| 2022-09-29 | $1.09 | $1.09 | 46,541 |
| 2022-09-28 | $1.08 | $1.08 | 49,292 |
| 2022-09-27 | $1.02 | $1.02 | 47,551 |
| 2022-09-26 | $1.14 | $1.14 | 22,663 |
| 2022-09-23 | $1.19 | $1.19 | 31,465 |
| 2022-09-22 | $1.20 | $1.20 | 8,550 |
| 2022-09-21 | $1.23 | $1.23 | 30,151 |
| 2022-09-20 | $1.30 | $1.30 | 16,199 |
| 2022-09-19 | $1.32 | $1.32 | 83,968 |
| 2022-09-16 | $1.45 | $1.45 | 25,468 |
| 2022-09-15 | $1.43 | $1.43 | 84,125 |
| 2022-09-14 | $1.29 | $1.29 | 7,428 |
| 2022-09-13 | $1.32 | $1.32 | 13,799 |
| 2022-09-12 | $1.38 | $1.38 | 30,203 |
| 2022-09-09 | $1.28 | $1.28 | 44,171 |
| 2022-09-08 | $1.23 | $1.23 | 117,649 |
| 2022-09-07 | $1.43 | $1.43 | 17,926 |
| 2022-09-06 | $1.38 | $1.38 | 76,759 |
| 2022-09-02 | $1.34 | $1.34 | 12,768 |
| 2022-09-01 | $1.28 | $1.28 | 41,481 |
| 2022-08-31 | $1.45 | $1.45 | 49,710 |
| 2022-08-30 | $1.40 | $1.40 | 23,821 |
| 2022-08-29 | $1.38 | $1.38 | 26,766 |
| 2022-08-26 | $1.37 | $1.37 | 63,491 |
| 2022-08-25 | $1.50 | $1.50 | 27,249 |
| 2022-08-24 | $1.51 | $1.51 | 25,368 |
| 2022-08-23 | $1.41 | $1.41 | 25,073 |
| 2022-08-22 | $1.39 | $1.39 | 118,299 |
| 2022-08-19 | $1.50 | $1.50 | 30,657 |
| 2022-08-18 | $1.40 | $1.40 | 37,491 |
| 2022-08-17 | $1.45 | $1.45 | 25,942 |
| 2022-08-16 | $1.51 | $1.51 | 21,568 |
| 2022-08-15 | $1.56 | $1.56 | 23,380 |
| 2022-08-12 | $1.65 | $1.65 | 22,827 |
| 2022-08-11 | $1.61 | $1.61 | 41,556 |
| 2022-08-10 | $1.69 | $1.69 | 67,462 |
| 2022-08-09 | $1.72 | $1.72 | 92,146 |
| 2022-08-08 | $1.69 | $1.69 | 56,891 |
| 2022-08-05 | $1.71 | $1.71 | 44,602 |
| 2022-08-04 | $1.60 | $1.60 | 36,153 |
| 2022-08-03 | $1.47 | $1.47 | 32,883 |
| 2022-08-02 | $1.53 | $1.53 | 61,179 |
| 2022-08-01 | $1.53 | $1.53 | 128,400 |
| 2022-07-29 | $1.33 | $1.33 | 11,123 |
| 2022-07-28 | $1.33 | $1.33 | 6,462 |
| 2022-07-27 | $1.27 | $1.27 | 2,303 |
| 2022-07-26 | $1.15 | $1.15 | 5,305 |
| 2022-07-25 | $1.20 | $1.20 | 33,942 |
| 2022-07-22 | $1.24 | $1.24 | 16,559 |
| 2022-07-21 | $1.17 | $1.17 | 31,299 |
| 2022-07-20 | $1.16 | $1.16 | 2,177 |
| 2022-07-19 | $1.17 | $1.17 | 8,238 |
| 2022-07-18 | $1.17 | $1.17 | 412 |
| 2022-07-15 | $1.12 | $1.12 | 13,534 |
| 2022-07-14 | $1.18 | $1.18 | 8,004 |
| 2022-07-13 | $1.28 | $1.28 | 2,903 |
| 2022-07-12 | $1.16 | $1.16 | 21,058 |
| 2022-07-11 | $1.27 | $1.27 | 10,038 |
| 2022-07-08 | $1.28 | $1.28 | 15,918 |
| 2022-07-07 | $1.21 | $1.21 | 15,303 |
| 2022-07-06 | $1.17 | $1.17 | 13,401 |
| 2022-07-05 | $1.15 | $1.15 | 18,958 |
| 2022-07-01 | $1.12 | $1.12 | 10,852 |
| 2022-06-30 | $1.10 | $1.10 | 14,543 |
| 2022-06-29 | $1.13 | $1.13 | 29,577 |
| 2022-06-28 | $1.18 | $1.18 | 7,951 |
| 2022-06-27 | $1.20 | $1.20 | 13,852 |
| 2022-06-24 | $1.20 | $1.20 | 18,609 |
| 2022-06-23 | $1.19 | $1.19 | 35,447 |
| 2022-06-22 | $1.33 | $1.33 | 9,278 |
| 2022-06-21 | $1.38 | $1.38 | 8,697 |
| 2022-06-17 | $1.39 | $1.39 | 15,011 |
| 2022-06-16 | $1.38 | $1.38 | 25,800 |
| 2022-06-15 | $1.40 | $1.40 | 16,761 |
| 2022-06-14 | $1.40 | $1.40 | 22,291 |
| 2022-06-13 | $1.43 | $1.43 | 25,125 |
| 2022-06-10 | $1.54 | $1.53 | 26,542 |
| 2022-06-09 | $1.48 | $1.48 | 36,644 |
| 2022-06-08 | $1.56 | $1.56 | 32,103 |
| 2022-06-07 | $1.63 | $1.63 | 11,581 |
| 2022-06-06 | $1.63 | $1.63 | 8,700 |
| 2022-06-03 | $1.70 | $1.69 | 12,342 |
| 2022-06-02 | $1.75 | $1.75 | 14,383 |
| 2022-06-01 | $1.67 | $1.67 | 19,226 |
| 2022-05-31 | $1.70 | $1.70 | 9,234 |
| 2022-05-27 | $1.69 | $1.69 | 2,107 |
| 2022-05-26 | $1.65 | $1.65 | 18,275 |
| 2022-05-25 | $1.72 | $1.72 | 23,465 |
| 2022-05-24 | $1.77 | $1.77 | 23,190 |
| 2022-05-23 | $1.80 | $1.80 | 19,774 |
| 2022-05-20 | $1.78 | $1.78 | 10,203 |
| 2022-05-19 | $1.80 | $1.80 | 27,741 |
| 2022-05-18 | $1.69 | $1.69 | 31,928 |
| 2022-05-17 | $1.75 | $1.75 | 57,701 |
| 2022-05-16 | $1.67 | $1.67 | 21,181 |
| 2022-05-13 | $1.55 | $1.55 | 14,903 |
| 2022-05-12 | $1.44 | $1.44 | 45,781 |
| 2022-05-11 | $1.62 | $1.62 | 30,226 |
| 2022-05-10 | $1.59 | $1.59 | 54,445 |
| 2022-05-09 | $1.68 | $1.68 | 43,451 |
| 2022-05-06 | $1.89 | $1.89 | 45,283 |
| 2022-05-05 | $1.96 | $1.96 | 14,648 |
| 2022-05-04 | $1.90 | $1.90 | 22,838 |
| 2022-05-03 | $1.81 | $1.81 | 22,655 |
| 2022-05-02 | $1.75 | $1.75 | 22,734 |
| 2022-04-29 | $1.85 | $1.85 | 24,653 |
| 2022-04-28 | $1.93 | $1.93 | 18,524 |
| 2022-04-27 | $1.77 | $1.77 | 29,125 |
| 2022-04-26 | $1.77 | $1.77 | 48,618 |
| 2022-04-25 | $1.83 | $1.83 | 109,068 |
| 2022-04-22 | $1.86 | $1.86 | 104,853 |
| 2022-04-21 | $2.00 | $2.00 | 73,729 |
| 2022-04-20 | $2.22 | $2.22 | 107,907 |
| 2022-04-19 | $2.08 | $2.08 | 26,854 |
| 2022-04-18 | $2.07 | $2.07 | 87,421 |
| 2022-04-14 | $2.01 | $2.01 | 77,746 |
| 2022-04-13 | $1.89 | $1.89 | 53,093 |
| 2022-04-12 | $1.79 | $1.79 | 80,136 |
| 2022-04-11 | $1.80 | $1.80 | 175,154 |
| 2022-04-08 | $1.87 | $1.87 | 30,889 |
| 2022-04-07 | $1.89 | $1.89 | 40,820 |
| 2022-04-06 | $1.91 | $1.91 | 26,400 |
| 2022-04-05 | $1.86 | $1.86 | 51,966 |
| 2022-04-04 | $1.82 | $1.82 | 30,382 |
| 2022-04-01 | $1.85 | $1.85 | 16,547 |
| 2022-03-31 | $1.79 | $1.79 | 20,110 |
| 2022-03-30 | $1.78 | $1.78 | 10,743 |
| 2022-03-29 | $1.75 | $1.75 | 37,302 |
| 2022-03-28 | $1.84 | $1.84 | 25,001 |
| 2022-03-25 | $1.88 | $1.88 | 31,466 |
| 2022-03-24 | $1.83 | $1.83 | 74,208 |
| 2022-03-23 | $1.69 | $1.69 | 48,639 |
| 2022-03-22 | $1.60 | $1.60 | 29,777 |
| 2022-03-21 | $1.58 | $1.58 | 38,182 |
| 2022-03-18 | $1.55 | $1.55 | 39,179 |
| 2022-03-17 | $1.55 | $1.55 | 31,605 |
| 2022-03-16 | $1.58 | $1.57 | 9,759 |
| 2022-03-15 | $1.50 | $1.50 | 61,501 |
| 2022-03-14 | $1.44 | $1.44 | 23,675 |
| 2022-03-11 | $1.46 | $1.46 | 16,289 |
| 2022-03-10 | $1.46 | $1.46 | 4,959 |
| 2022-03-09 | $1.49 | $1.49 | 18,855 |
| 2022-03-08 | $1.52 | $1.52 | 28,431 |
| 2022-03-07 | $1.52 | $1.52 | 60,246 |
| 2022-03-04 | $1.52 | $1.52 | 53,313 |
| 2022-03-03 | $1.45 | $1.45 | 14,448 |
| 2022-03-02 | $1.50 | $1.50 | 25,347 |
| 2022-03-01 | $1.52 | $1.51 | 26,697 |
| 2022-02-28 | $1.55 | $1.55 | 30,019 |
| 2022-02-25 | $1.51 | $1.51 | 2,501 |
| 2022-02-24 | $1.48 | $1.48 | 40,633 |
| 2022-02-23 | $1.53 | $1.53 | 23,682 |
| 2022-02-22 | $1.55 | $1.55 | 57,015 |
| 2022-02-18 | $1.53 | $1.53 | 6,979 |
| 2022-02-17 | $1.57 | $1.57 | 37,777 |
| 2022-02-16 | $1.53 | $1.53 | 69,648 |
| 2022-02-15 | $1.47 | $1.47 | 9,622 |
| 2022-02-14 | $1.57 | $1.57 | 29,425 |
| 2022-02-11 | $1.55 | $1.55 | 87,179 |
| 2022-02-10 | $1.37 | $1.37 | 47,516 |
| 2022-02-09 | $1.34 | $1.34 | 64,764 |
| 2022-02-08 | $1.34 | $1.34 | 21,474 |
| 2022-02-07 | $1.37 | $1.37 | 47,342 |
| 2022-02-04 | $1.40 | $1.40 | 24,481 |
| 2022-02-03 | $1.42 | $1.42 | 9,372 |
| 2022-02-02 | $1.38 | $1.38 | 21,767 |
| 2022-02-01 | $1.40 | $1.40 | 15,847 |
| 2022-01-31 | $1.41 | $1.41 | 28,052 |
| 2022-01-28 | $1.46 | $1.46 | 32,432 |
| 2022-01-27 | $1.45 | $1.45 | 46,721 |
| 2022-01-26 | $1.60 | $1.60 | 45,642 |
| 2022-01-25 | $1.58 | $1.58 | 35,366 |
| 2022-01-24 | $1.42 | $1.42 | 58,813 |
| 2022-01-21 | $1.55 | $1.55 | 47,458 |
| 2022-01-20 | $1.75 | $1.75 | 85,912 |
| 2022-01-19 | $1.55 | $1.55 | 55,191 |
| 2022-01-18 | $1.48 | $1.48 | 49,939 |
| 2022-01-14 | $1.39 | $1.39 | 23,260 |
| 2022-01-13 | $1.39 | $1.39 | 65,773 |
| 2022-01-12 | $1.47 | $1.47 | 118,981 |
| 2022-01-11 | $1.43 | $1.43 | 96,603 |
| 2022-01-10 | $1.23 | $1.23 | 45,368 |
| 2022-01-07 | $1.37 | $1.37 | 34,231 |
| 2022-01-06 | $1.39 | $1.39 | 25,674 |
| 2022-01-05 | $1.40 | $1.40 | 5,100 |
| 2022-01-04 | $1.41 | $1.41 | 5,440 |
| 2022-01-03 | $1.36 | $1.36 | 1,966 |