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
- 1990-11-26 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 | $1.33 | $3.23 | 9,300 |
| 2022-12-29 | $1.40 | $3.40 | 605,100 |
| 2022-12-28 | $1.32 | $3.21 | 10,000 |
| 2022-12-27 | $1.32 | $3.21 | 143,400 |
| 2022-12-23 | $1.33 | $3.23 | 16,000 |
| 2022-12-22 | $1.35 | $3.28 | 59,300 |
| 2022-12-21 | $1.31 | $3.18 | 4,400 |
| 2022-12-20 | $1.41 | $3.42 | 14,200 |
| 2022-12-19 | $1.32 | $3.21 | 53,600 |
| 2022-12-16 | $1.32 | $3.21 | 47,100 |
| 2022-12-15 | $1.31 | $3.18 | 28,500 |
| 2022-12-14 | $1.31 | $3.18 | 70,400 |
| 2022-12-13 | $1.41 | $3.42 | 56,800 |
| 2022-12-12 | $1.49 | $3.62 | 62,600 |
| 2022-12-09 | $1.41 | $3.42 | 7,400 |
| 2022-12-08 | $1.39 | $3.38 | 70,800 |
| 2022-12-07 | $1.31 | $3.18 | 10,800 |
| 2022-12-06 | $1.31 | $3.18 | 26,500 |
| 2022-12-05 | $1.40 | $3.40 | 309,800 |
| 2022-12-02 | $1.48 | $3.59 | 185,200 |
| 2022-12-01 | $1.40 | $3.40 | 21,900 |
| 2022-11-30 | $1.45 | $3.52 | 162,400 |
| 2022-11-29 | $1.50 | $3.64 | 96,000 |
| 2022-11-28 | $1.50 | $3.64 | 26,000 |
| 2022-11-25 | $2.25 | $5.46 | 705,700 |
| 2022-11-23 | $2.50 | $6.07 | 569,300 |
| 2022-11-22 | $0.99 | $2.40 | 1,405,100 |
| 2022-11-17 | $4.22 | $10.25 | 0 |
| 2022-11-16 | $4.22 | $10.25 | 0 |
| 2022-11-15 | $4.22 | $10.25 | 0 |
| 2022-11-14 | $4.22 | $10.25 | 0 |
| 2022-11-11 | $4.22 | $10.25 | 0 |
| 2022-11-10 | $4.22 | $10.25 | 0 |
| 2022-11-09 | $4.22 | $10.25 | 0 |
| 2022-11-08 | $4.22 | $10.25 | 0 |
| 2022-11-07 | $4.22 | $10.25 | 0 |
| 2022-11-04 | $4.22 | $10.25 | 0 |
| 2022-11-03 | $4.22 | $10.25 | 0 |
| 2022-11-02 | $4.22 | $10.25 | 0 |
| 2022-11-01 | $4.22 | $10.25 | 0 |
| 2022-10-31 | $4.22 | $10.25 | 0 |
| 2022-10-28 | $4.22 | $10.25 | 0 |
| 2022-10-27 | $4.22 | $10.25 | 0 |
| 2022-10-26 | $4.22 | $10.25 | 0 |
| 2022-10-25 | $4.22 | $10.25 | 0 |
| 2022-10-24 | $4.22 | $10.25 | 0 |
| 2022-10-21 | $4.22 | $10.25 | 0 |
| 2022-10-20 | $4.22 | $10.25 | 0 |
| 2022-10-19 | $4.22 | $10.25 | 0 |
| 2022-10-18 | $4.22 | $10.25 | 0 |
| 2022-10-17 | $4.22 | $10.25 | 0 |
| 2022-10-14 | $4.22 | $10.25 | 0 |
| 2022-10-13 | $4.22 | $10.25 | 0 |
| 2022-10-12 | $4.22 | $10.25 | 0 |
| 2022-10-11 | $4.22 | $10.25 | 0 |
| 2022-10-10 | $4.22 | $10.25 | 0 |
| 2022-10-07 | $4.22 | $10.25 | 0 |
| 2022-10-06 | $4.22 | $10.25 | 0 |
| 2022-10-05 | $4.22 | $10.25 | 0 |
| 2022-10-04 | $4.22 | $10.25 | 0 |
| 2022-10-03 | $4.22 | $10.25 | 0 |
| 2022-09-30 | $4.22 | $10.25 | 0 |
| 2022-09-29 | $4.22 | $10.25 | 0 |
| 2022-09-28 | $4.22 | $10.25 | 0 |
| 2022-09-27 | $4.22 | $10.25 | 0 |
| 2022-09-26 | $4.22 | $10.25 | 0 |
| 2022-09-23 | $4.22 | $10.25 | 0 |
| 2022-09-22 | $4.22 | $10.25 | 0 |
| 2022-09-21 | $4.22 | $10.25 | 0 |
| 2022-09-20 | $4.22 | $10.25 | 0 |
| 2022-09-19 | $4.22 | $10.25 | 0 |
| 2022-09-16 | $4.22 | $10.25 | 0 |
| 2022-09-15 | $4.22 | $10.25 | 0 |
| 2022-09-14 | $4.22 | $10.25 | 0 |
| 2022-09-13 | $4.22 | $10.25 | 0 |
| 2022-09-12 | $4.22 | $10.25 | 0 |
| 2022-09-09 | $4.22 | $10.25 | 0 |
| 2022-09-08 | $4.22 | $10.25 | 0 |
| 2022-09-07 | $4.22 | $10.25 | 0 |
| 2022-09-06 | $4.22 | $10.25 | 0 |
| 2022-09-02 | $4.22 | $10.25 | 0 |
| 2022-09-01 | $4.22 | $10.25 | 0 |
| 2022-08-31 | $4.22 | $10.25 | 0 |
| 2022-08-30 | $4.22 | $10.25 | 0 |
| 2022-08-29 | $4.22 | $10.25 | 0 |
| 2022-08-26 | $4.22 | $10.25 | 0 |
| 2022-08-25 | $4.22 | $10.25 | 0 |
| 2022-08-24 | $4.22 | $10.25 | 0 |
| 2022-08-23 | $4.22 | $10.25 | 0 |
| 2022-08-22 | $4.22 | $10.25 | 0 |
| 2022-08-19 | $4.22 | $10.25 | 0 |
| 2022-08-18 | $4.22 | $10.25 | 0 |
| 2022-08-17 | $4.22 | $10.25 | 0 |
| 2022-08-16 | $4.22 | $10.25 | 0 |
| 2022-08-15 | $4.22 | $10.25 | 0 |
| 2022-08-12 | $4.22 | $10.25 | 0 |
| 2022-08-11 | $4.22 | $10.25 | 0 |
| 2022-08-10 | $4.22 | $10.25 | 0 |
| 2022-08-09 | $4.22 | $10.25 | 0 |
| 2022-08-08 | $4.22 | $10.25 | 0 |
| 2022-08-05 | $4.22 | $10.25 | 0 |
| 2022-08-04 | $4.22 | $10.25 | 0 |
| 2022-08-03 | $4.22 | $10.25 | 0 |
| 2022-08-02 | $4.22 | $10.25 | 0 |
| 2022-08-01 | $4.22 | $10.25 | 0 |
| 2022-07-29 | $4.22 | $10.25 | 0 |
| 2022-07-28 | $4.22 | $10.25 | 0 |
| 2022-07-27 | $4.22 | $10.25 | 0 |
| 2022-07-26 | $4.22 | $10.25 | 0 |
| 2022-07-25 | $4.22 | $10.25 | 0 |
| 2022-07-22 | $4.22 | $10.25 | 0 |
| 2022-07-21 | $4.22 | $10.25 | 0 |
| 2022-07-20 | $4.22 | $10.25 | 0 |
| 2022-07-19 | $4.22 | $10.25 | 0 |
| 2022-07-18 | $4.22 | $10.25 | 0 |
| 2022-07-15 | $4.22 | $10.25 | 0 |
| 2022-07-14 | $4.22 | $10.25 | 0 |
| 2022-07-13 | $4.22 | $10.25 | 0 |
| 2022-07-12 | $4.22 | $10.25 | 0 |
| 2022-07-11 | $4.22 | $10.25 | 0 |
| 2022-07-08 | $4.22 | $10.25 | 0 |
| 2022-07-07 | $4.22 | $10.25 | 0 |
| 2022-07-06 | $4.22 | $10.25 | 0 |
| 2022-07-05 | $4.22 | $10.25 | 0 |
| 2022-07-01 | $4.22 | $10.25 | 0 |
| 2022-06-30 | $4.22 | $10.25 | 0 |
| 2022-06-29 | $4.22 | $10.25 | 0 |
| 2022-06-28 | $4.22 | $10.25 | 0 |
| 2022-06-27 | $4.22 | $10.25 | 0 |
| 2022-06-24 | $4.22 | $10.25 | 0 |
| 2022-06-23 | $4.22 | $10.25 | 0 |
| 2022-06-22 | $4.22 | $10.25 | 0 |
| 2022-06-21 | $4.22 | $10.25 | 0 |
| 2022-06-17 | $4.22 | $10.25 | 0 |
| 2022-06-16 | $4.22 | $10.25 | 0 |
| 2022-06-15 | $4.22 | $10.25 | 0 |
| 2022-06-14 | $4.22 | $10.25 | 0 |
| 2022-06-13 | $4.22 | $10.25 | 0 |
| 2022-06-10 | $4.22 | $10.25 | 0 |
| 2022-06-09 | $4.22 | $10.25 | 0 |
| 2022-06-08 | $4.22 | $10.25 | 0 |
| 2022-06-07 | $4.22 | $10.25 | 0 |
| 2022-06-06 | $4.22 | $10.25 | 0 |
| 2022-06-03 | $4.22 | $10.25 | 0 |
| 2022-06-02 | $4.22 | $10.25 | 0 |
| 2022-06-01 | $4.22 | $10.25 | 0 |
| 2022-05-31 | $4.22 | $10.25 | 0 |
| 2022-05-27 | $4.22 | $10.25 | 0 |
| 2022-05-26 | $4.22 | $10.25 | 0 |
| 2022-05-25 | $4.22 | $10.25 | 0 |
| 2022-05-24 | $4.22 | $10.25 | 0 |
| 2022-05-23 | $4.22 | $10.25 | 25,600 |
| 2022-05-20 | $4.23 | $10.27 | 86,400 |
| 2022-05-19 | $4.27 | $10.37 | 88,200 |
| 2022-05-18 | $4.20 | $10.20 | 134,800 |
| 2022-05-17 | $4.47 | $10.86 | 197,700 |
| 2022-05-16 | $4.08 | $9.91 | 236,600 |
| 2022-05-13 | $4.11 | $9.98 | 366,000 |
| 2022-05-12 | $4.36 | $10.59 | 164,700 |
| 2022-05-11 | $4.59 | $11.15 | 149,200 |
| 2022-05-10 | $4.85 | $11.78 | 189,900 |
| 2022-05-09 | $4.63 | $11.24 | 212,600 |
| 2022-05-06 | $5.24 | $12.73 | 399,100 |
| 2022-05-05 | $5.47 | $13.28 | 307,600 |
| 2022-05-04 | $6.27 | $15.23 | 81,100 |
| 2022-05-03 | $6.51 | $15.81 | 104,900 |
| 2022-05-02 | $6.44 | $15.64 | 131,500 |
| 2022-04-29 | $6.21 | $15.08 | 122,900 |
| 2022-04-28 | $5.97 | $14.50 | 266,800 |
| 2022-04-27 | $6.22 | $15.11 | 181,100 |
| 2022-04-26 | $6.40 | $15.54 | 158,600 |
| 2022-04-25 | $7.00 | $17.00 | 209,300 |
| 2022-04-22 | $6.45 | $15.66 | 98,200 |
| 2022-04-21 | $6.47 | $15.71 | 105,600 |
| 2022-04-20 | $6.67 | $16.20 | 58,300 |
| 2022-04-19 | $6.54 | $15.88 | 119,500 |
| 2022-04-18 | $6.25 | $15.18 | 179,400 |
| 2022-04-14 | $6.80 | $16.51 | 148,500 |
| 2022-04-13 | $6.80 | $16.51 | 219,000 |
| 2022-04-12 | $6.69 | $16.25 | 491,500 |
| 2022-04-11 | $7.26 | $17.63 | 314,800 |
| 2022-04-08 | $7.47 | $18.14 | 480,800 |
| 2022-04-07 | $7.77 | $18.87 | 258,400 |
| 2022-04-06 | $7.16 | $17.39 | 699,600 |
| 2022-04-05 | $7.33 | $17.80 | 825,800 |
| 2022-04-04 | $6.30 | $15.30 | 8,673,100 |
| 2022-04-01 | $6.80 | $16.51 | 399,700 |
| 2022-03-31 | $6.25 | $15.18 | 315,000 |
| 2022-03-30 | $6.59 | $16.00 | 234,300 |
| 2022-03-29 | $6.62 | $16.08 | 121,000 |
| 2022-03-28 | $6.16 | $14.96 | 119,800 |
| 2022-03-25 | $5.80 | $14.09 | 182,900 |
| 2022-03-24 | $6.29 | $15.28 | 130,700 |
| 2022-03-23 | $6.52 | $15.83 | 78,200 |
| 2022-03-22 | $6.79 | $16.49 | 185,500 |
| 2022-03-21 | $6.67 | $16.20 | 76,900 |
| 2022-03-18 | $7.05 | $17.12 | 215,500 |
| 2022-03-17 | $6.88 | $16.71 | 116,100 |
| 2022-03-16 | $6.35 | $15.42 | 359,500 |
| 2022-03-15 | $6.23 | $15.13 | 321,700 |
| 2022-03-14 | $6.04 | $14.67 | 481,500 |
| 2022-03-11 | $6.33 | $15.37 | 125,000 |
| 2022-03-10 | $6.91 | $16.78 | 72,600 |
| 2022-03-09 | $7.17 | $17.41 | 104,200 |
| 2022-03-08 | $6.76 | $16.42 | 115,800 |
| 2022-03-07 | $6.63 | $16.10 | 119,300 |
| 2022-03-04 | $6.81 | $16.54 | 144,300 |
| 2022-03-03 | $7.20 | $17.49 | 104,900 |
| 2022-03-02 | $7.41 | $18.00 | 100,300 |
| 2022-03-01 | $7.35 | $17.85 | 129,400 |
| 2022-02-28 | $7.64 | $18.55 | 92,000 |
| 2022-02-25 | $7.69 | $18.68 | 99,700 |
| 2022-02-24 | $7.85 | $19.06 | 139,500 |
| 2022-02-23 | $7.32 | $17.78 | 182,100 |
| 2022-02-22 | $7.93 | $19.26 | 129,900 |
| 2022-02-18 | $8.32 | $20.21 | 567,900 |
| 2022-02-17 | $8.29 | $20.13 | 350,700 |
| 2022-02-16 | $8.50 | $20.64 | 116,600 |
| 2022-02-15 | $8.69 | $21.10 | 160,900 |
| 2022-02-14 | $8.92 | $21.66 | 186,800 |
| 2022-02-11 | $8.99 | $21.83 | 226,400 |
| 2022-02-10 | $9.05 | $21.98 | 262,600 |
| 2022-02-09 | $9.18 | $22.29 | 222,000 |
| 2022-02-08 | $9.05 | $21.98 | 259,400 |
| 2022-02-07 | $9.38 | $22.78 | 211,700 |
| 2022-02-04 | $8.92 | $21.66 | 148,800 |
| 2022-02-03 | $8.85 | $21.49 | 99,800 |
| 2022-02-02 | $9.10 | $22.10 | 189,400 |
| 2022-02-01 | $9.21 | $22.37 | 133,300 |
| 2022-01-31 | $8.99 | $21.83 | 106,700 |
| 2022-01-28 | $8.40 | $20.40 | 194,000 |
| 2022-01-27 | $8.39 | $20.38 | 165,700 |
| 2022-01-26 | $8.55 | $20.76 | 175,100 |
| 2022-01-25 | $8.64 | $20.98 | 200,900 |
| 2022-01-24 | $9.00 | $21.86 | 310,600 |
| 2022-01-21 | $8.64 | $20.98 | 435,500 |
| 2022-01-20 | $9.34 | $22.68 | 176,700 |
| 2022-01-19 | $9.13 | $22.17 | 149,000 |
| 2022-01-18 | $9.14 | $22.20 | 387,000 |
| 2022-01-14 | $9.44 | $22.93 | 450,300 |
| 2022-01-13 | $9.70 | $23.56 | 595,800 |
| 2022-01-12 | $9.58 | $23.27 | 1,680,100 |
| 2022-01-11 | $11.53 | $28.00 | 432,100 |
| 2022-01-10 | $11.02 | $26.76 | 609,100 |
| 2022-01-07 | $11.08 | $26.91 | 998,900 |
| 2022-01-06 | $11.08 | $26.91 | 519,200 |
| 2022-01-05 | $10.68 | $25.94 | 423,800 |
| 2022-01-04 | $10.89 | $26.45 | 488,900 |
| 2022-01-03 | $11.69 | $28.39 | 991,600 |