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
- 2014-05-06 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 | $0.56 | $0.56 | 5,560 |
| 2022-12-29 | $0.53 | $0.53 | 0 |
| 2022-12-28 | $0.53 | $0.53 | 0 |
| 2022-12-27 | $0.53 | $0.53 | 3,600 |
| 2022-12-23 | $0.56 | $0.56 | 3,660 |
| 2022-12-22 | $0.50 | $0.50 | 2,710 |
| 2022-12-21 | $0.52 | $0.52 | 6,000 |
| 2022-12-20 | $0.53 | $0.53 | 1,250 |
| 2022-12-19 | $0.51 | $0.51 | 2,330 |
| 2022-12-16 | $0.52 | $0.52 | 500 |
| 2022-12-15 | $0.55 | $0.55 | 350 |
| 2022-12-14 | $0.49 | $0.49 | 2,820 |
| 2022-12-13 | $0.45 | $0.45 | 4,340 |
| 2022-12-12 | $0.52 | $0.52 | 1,100 |
| 2022-12-09 | $0.51 | $0.51 | 2,890 |
| 2022-12-08 | $0.55 | $0.55 | 220 |
| 2022-12-07 | $0.55 | $0.55 | 1,110 |
| 2022-12-06 | $0.54 | $0.54 | 820 |
| 2022-12-05 | $0.54 | $0.54 | 6,020 |
| 2022-12-02 | $0.55 | $0.55 | 8,310 |
| 2022-12-01 | $0.54 | $0.54 | 0 |
| 2022-11-30 | $0.54 | $0.54 | 2,600 |
| 2022-11-29 | $0.56 | $0.56 | 11,140 |
| 2022-11-28 | $0.51 | $0.51 | 1,770 |
| 2022-11-25 | $0.61 | $0.61 | 340 |
| 2022-11-23 | $0.52 | $0.52 | 14,280 |
| 2022-11-22 | $0.48 | $0.48 | 430 |
| 2022-11-21 | $0.53 | $0.53 | 2,000 |
| 2022-11-18 | $0.50 | $0.50 | 1,600 |
| 2022-11-17 | $0.50 | $0.50 | 340 |
| 2022-11-16 | $0.50 | $0.50 | 1,010 |
| 2022-11-15 | $0.54 | $0.54 | 2,000 |
| 2022-11-14 | $0.49 | $0.49 | 2,760 |
| 2022-11-11 | $0.52 | $0.52 | 0 |
| 2022-11-10 | $0.52 | $0.52 | 190 |
| 2022-11-09 | $0.53 | $0.53 | 0 |
| 2022-11-08 | $0.53 | $0.53 | 200 |
| 2022-11-07 | $0.50 | $0.50 | 5,500 |
| 2022-11-04 | $0.52 | $0.52 | 1,000 |
| 2022-11-03 | $0.46 | $0.46 | 0 |
| 2022-11-02 | $0.46 | $0.46 | 3,000 |
| 2022-11-01 | $0.52 | $0.52 | 0 |
| 2022-10-31 | $0.52 | $0.52 | 2,530 |
| 2022-10-28 | $0.52 | $0.52 | 0 |
| 2022-10-27 | $0.52 | $0.52 | 1,300 |
| 2022-10-26 | $0.46 | $0.46 | 1,350 |
| 2022-10-25 | $0.47 | $0.47 | 1,000 |
| 2022-10-24 | $0.49 | $0.49 | 0 |
| 2022-10-21 | $0.49 | $0.49 | 5,070 |
| 2022-10-20 | $0.48 | $0.48 | 3,200 |
| 2022-10-19 | $0.49 | $0.49 | 0 |
| 2022-10-18 | $0.49 | $0.49 | 4,010 |
| 2022-10-17 | $0.44 | $0.44 | 30 |
| 2022-10-14 | $0.44 | $0.44 | 3,290 |
| 2022-10-13 | $0.43 | $0.43 | 50 |
| 2022-10-12 | $0.46 | $0.46 | 1,760 |
| 2022-10-11 | $0.52 | $0.52 | 0 |
| 2022-10-10 | $0.52 | $0.52 | 200 |
| 2022-10-07 | $0.43 | $0.43 | 500 |
| 2022-10-06 | $0.50 | $0.50 | 300 |
| 2022-10-05 | $0.50 | $0.50 | 460 |
| 2022-10-04 | $0.55 | $0.55 | 3,700 |
| 2022-10-03 | $0.52 | $0.52 | 6,400 |
| 2022-09-30 | $0.54 | $0.54 | 2,500 |
| 2022-09-29 | $0.46 | $0.46 | 0 |
| 2022-09-28 | $0.46 | $0.46 | 0 |
| 2022-09-27 | $0.46 | $0.46 | 5,000 |
| 2022-09-26 | $0.45 | $0.45 | 340 |
| 2022-09-23 | $0.49 | $0.49 | 3,660 |
| 2022-09-22 | $0.55 | $0.55 | 0 |
| 2022-09-21 | $0.55 | $0.55 | 300 |
| 2022-09-20 | $0.55 | $0.55 | 40 |
| 2022-09-19 | $0.51 | $0.51 | 1,910 |
| 2022-09-16 | $0.45 | $0.45 | 8,200 |
| 2022-09-15 | $0.50 | $0.50 | 10,000 |
| 2022-09-14 | $0.52 | $0.52 | 1,100 |
| 2022-09-13 | $0.55 | $0.55 | 0 |
| 2022-09-12 | $0.55 | $0.55 | 2,880 |
| 2022-09-09 | $0.55 | $0.55 | 4,530 |
| 2022-09-08 | $0.54 | $0.54 | 240 |
| 2022-09-07 | $0.54 | $0.54 | 510 |
| 2022-09-06 | $0.51 | $0.51 | 12,640 |
| 2022-09-02 | $0.60 | $0.60 | 1,500 |
| 2022-09-01 | $0.55 | $0.55 | 500 |
| 2022-08-31 | $0.55 | $0.55 | 4,800 |
| 2022-08-30 | $0.55 | $0.55 | 3,020 |
| 2022-08-29 | $0.64 | $0.64 | 1,350 |
| 2022-08-26 | $0.67 | $0.67 | 0 |
| 2022-08-25 | $0.67 | $0.67 | 410 |
| 2022-08-24 | $0.67 | $0.67 | 200 |
| 2022-08-23 | $0.62 | $0.62 | 230 |
| 2022-08-22 | $0.62 | $0.62 | 1,800 |
| 2022-08-19 | $0.70 | $0.70 | 0 |
| 2022-08-18 | $0.70 | $0.70 | 650 |
| 2022-08-17 | $0.67 | $0.67 | 2,660 |
| 2022-08-16 | $0.70 | $0.70 | 1,440 |
| 2022-08-15 | $0.80 | $0.80 | 700 |
| 2022-08-12 | $0.70 | $0.70 | 0 |
| 2022-08-11 | $0.70 | $0.70 | 0 |
| 2022-08-10 | $0.70 | $0.70 | 1,000 |
| 2022-08-09 | $0.75 | $0.75 | 110 |
| 2022-08-08 | $0.75 | $0.75 | 2,900 |
| 2022-08-05 | $0.74 | $0.74 | 1,500 |
| 2022-08-04 | $0.72 | $0.72 | 0 |
| 2022-08-03 | $0.72 | $0.72 | 8,100 |
| 2022-08-02 | $0.75 | $0.75 | 0 |
| 2022-08-01 | $0.75 | $0.75 | 2,000 |
| 2022-07-29 | $0.67 | $0.67 | 0 |
| 2022-07-28 | $0.67 | $0.67 | 13,600 |
| 2022-07-27 | $0.66 | $0.66 | 30 |
| 2022-07-26 | $0.64 | $0.64 | 10 |
| 2022-07-25 | $0.64 | $0.64 | 1,880 |
| 2022-07-22 | $0.66 | $0.66 | 0 |
| 2022-07-21 | $0.66 | $0.66 | 0 |
| 2022-07-20 | $0.66 | $0.66 | 100 |
| 2022-07-19 | $0.70 | $0.70 | 0 |
| 2022-07-18 | $0.70 | $0.70 | 1,600 |
| 2022-07-15 | $0.67 | $0.67 | 2,500 |
| 2022-07-14 | $0.62 | $0.62 | 0 |
| 2022-07-13 | $0.62 | $0.62 | 10 |
| 2022-07-12 | $0.62 | $0.62 | 10 |
| 2022-07-11 | $0.69 | $0.69 | 100 |
| 2022-07-08 | $0.73 | $0.73 | 40 |
| 2022-07-07 | $0.65 | $0.65 | 300 |
| 2022-07-06 | $0.63 | $0.63 | 5,250 |
| 2022-07-05 | $0.61 | $0.61 | 0 |
| 2022-07-01 | $0.61 | $0.61 | 0 |
| 2022-06-30 | $0.61 | $0.61 | 12,420 |
| 2022-06-29 | $0.65 | $0.65 | 1,240 |
| 2022-06-28 | $0.69 | $0.69 | 0 |
| 2022-06-27 | $0.69 | $0.69 | 500 |
| 2022-06-24 | $0.61 | $0.61 | 360 |
| 2022-06-23 | $0.72 | $0.72 | 310 |
| 2022-06-22 | $0.70 | $0.70 | 510 |
| 2022-06-21 | $0.70 | $0.70 | 1,540 |
| 2022-06-17 | $0.74 | $0.74 | 11,100 |
| 2022-06-16 | $0.70 | $0.70 | 3,700 |
| 2022-06-15 | $0.71 | $0.71 | 500 |
| 2022-06-14 | $0.61 | $0.61 | 34,420 |
| 2022-06-13 | $0.66 | $0.66 | 7,370 |
| 2022-06-10 | $0.75 | $0.75 | 5,000 |
| 2022-06-09 | $0.79 | $0.79 | 0 |
| 2022-06-08 | $0.79 | $0.79 | 0 |
| 2022-06-07 | $0.79 | $0.79 | 200 |
| 2022-06-06 | $0.69 | $0.69 | 5,530 |
| 2022-06-03 | $0.63 | $0.63 | 8,150 |
| 2022-06-02 | $0.64 | $0.64 | 1,000 |
| 2022-06-01 | $0.60 | $0.60 | 43,810 |
| 2022-05-31 | $0.68 | $0.68 | 4,840 |
| 2022-05-27 | $0.75 | $0.75 | 4,540 |
| 2022-05-26 | $0.71 | $0.71 | 4,200 |
| 2022-05-25 | $0.73 | $0.73 | 6,710 |
| 2022-05-24 | $0.75 | $0.75 | 1,040 |
| 2022-05-23 | $0.84 | $0.84 | 30 |
| 2022-05-20 | $0.70 | $0.70 | 4,220 |
| 2022-05-19 | $0.80 | $0.80 | 9,000 |
| 2022-05-18 | $0.83 | $0.83 | 10 |
| 2022-05-17 | $0.84 | $0.84 | 1,740 |
| 2022-05-16 | $0.69 | $0.69 | 7,850 |
| 2022-05-13 | $0.82 | $0.82 | 3,400 |
| 2022-05-12 | $0.75 | $0.75 | 10 |
| 2022-05-11 | $0.75 | $0.75 | 7,100 |
| 2022-05-10 | $0.66 | $0.66 | 17,440 |
| 2022-05-09 | $0.89 | $0.89 | 100 |
| 2022-05-06 | $0.87 | $0.87 | 3,890 |
| 2022-05-05 | $0.91 | $0.91 | 0 |
| 2022-05-04 | $0.91 | $0.91 | 690 |
| 2022-05-03 | $0.85 | $0.85 | 3,250 |
| 2022-05-02 | $0.85 | $0.85 | 7,790 |
| 2022-04-29 | $0.89 | $0.89 | 5,110 |
| 2022-04-28 | $1.01 | $1.01 | 20 |
| 2022-04-27 | $0.90 | $0.90 | 15,510 |
| 2022-04-26 | $1.03 | $1.03 | 9,250 |
| 2022-04-25 | $0.95 | $0.95 | 4,120 |
| 2022-04-22 | $0.93 | $0.93 | 4,070 |
| 2022-04-21 | $1.09 | $1.09 | 1,050 |
| 2022-04-20 | $1.05 | $1.05 | 1,340 |
| 2022-04-19 | $1.05 | $1.05 | 24,200 |
| 2022-04-18 | $0.93 | $0.93 | 4,050 |
| 2022-04-14 | $0.96 | $0.96 | 4,610 |
| 2022-04-13 | $0.93 | $0.93 | 9,120 |
| 2022-04-12 | $0.96 | $0.96 | 1,910 |
| 2022-04-11 | $0.92 | $0.92 | 4,130 |
| 2022-04-08 | $0.99 | $0.99 | 2,580 |
| 2022-04-07 | $0.96 | $0.96 | 5,420 |
| 2022-04-06 | $0.90 | $0.90 | 920 |
| 2022-04-05 | $0.95 | $0.95 | 710 |
| 2022-04-04 | $0.88 | $0.88 | 6,590 |
| 2022-04-01 | $0.93 | $0.93 | 6,640 |
| 2022-03-31 | $1.01 | $1.01 | 3,000 |
| 2022-03-30 | $0.99 | $0.99 | 3,000 |
| 2022-03-29 | $0.96 | $0.96 | 3,560 |
| 2022-03-28 | $1.02 | $1.02 | 3,750 |
| 2022-03-25 | $1.05 | $1.05 | 16,960 |
| 2022-03-24 | $1.12 | $1.12 | 14,760 |
| 2022-03-23 | $1.07 | $1.07 | 320 |
| 2022-03-22 | $1.09 | $1.09 | 0 |
| 2022-03-21 | $1.09 | $1.09 | 7,310 |
| 2022-03-18 | $1.08 | $1.08 | 1,920 |
| 2022-03-17 | $1.00 | $1.00 | 0 |
| 2022-03-16 | $1.00 | $1.00 | 950 |
| 2022-03-15 | $0.96 | $0.96 | 4,350 |
| 2022-03-14 | $1.06 | $1.06 | 7,490 |
| 2022-03-11 | $1.12 | $1.12 | 3,010 |
| 2022-03-10 | $1.15 | $1.15 | 30 |
| 2022-03-09 | $1.18 | $1.18 | 4,430 |
| 2022-03-08 | $1.16 | $1.16 | 2,730 |
| 2022-03-07 | $1.07 | $1.07 | 220 |
| 2022-03-04 | $1.09 | $1.09 | 300 |
| 2022-03-03 | $1.20 | $1.20 | 5,600 |
| 2022-03-02 | $1.13 | $1.13 | 2,920 |
| 2022-03-01 | $1.10 | $1.10 | 7,430 |
| 2022-02-28 | $1.12 | $1.12 | 7,650 |
| 2022-02-25 | $1.15 | $1.15 | 2,010 |
| 2022-02-24 | $1.18 | $1.18 | 2,710 |
| 2022-02-23 | $1.22 | $1.22 | 1,570 |
| 2022-02-22 | $1.10 | $1.10 | 5,840 |
| 2022-02-18 | $1.11 | $1.11 | 0 |
| 2022-02-17 | $1.11 | $1.11 | 0 |
| 2022-02-16 | $1.11 | $1.11 | 1,620 |
| 2022-02-15 | $1.03 | $1.03 | 300 |
| 2022-02-14 | $1.01 | $1.01 | 1,940 |
| 2022-02-11 | $0.94 | $0.94 | 0 |
| 2022-02-10 | $0.94 | $0.94 | 5,540 |
| 2022-02-09 | $1.00 | $1.00 | 1,380 |
| 2022-02-08 | $0.91 | $0.91 | 0 |
| 2022-02-07 | $0.91 | $0.91 | 1,010 |
| 2022-02-04 | $0.91 | $0.91 | 7,740 |
| 2022-02-03 | $0.91 | $0.91 | 5,600 |
| 2022-02-02 | $1.00 | $1.00 | 4,000 |
| 2022-02-01 | $1.00 | $1.00 | 1,020 |
| 2022-01-31 | $1.00 | $1.00 | 11,460 |
| 2022-01-28 | $0.97 | $0.97 | 150 |
| 2022-01-27 | $1.09 | $1.09 | 170 |
| 2022-01-26 | $1.03 | $1.03 | 630 |
| 2022-01-25 | $1.09 | $1.09 | 1,900 |
| 2022-01-24 | $0.94 | $0.94 | 6,290 |
| 2022-01-21 | $1.05 | $1.05 | 900 |
| 2022-01-20 | $1.13 | $1.13 | 4,210 |
| 2022-01-19 | $1.04 | $1.04 | 7,210 |
| 2022-01-18 | $1.11 | $1.11 | 1,030 |
| 2022-01-14 | $1.09 | $1.09 | 0 |
| 2022-01-13 | $1.09 | $1.09 | 190 |
| 2022-01-12 | $1.14 | $1.14 | 100 |
| 2022-01-11 | $1.10 | $1.10 | 1,100 |
| 2022-01-10 | $1.08 | $1.08 | 360 |
| 2022-01-07 | $1.03 | $1.03 | 100 |
| 2022-01-06 | $1.11 | $1.11 | 30 |
| 2022-01-05 | $0.97 | $0.97 | 320 |
| 2022-01-04 | $1.09 | $1.09 | 2,260 |
| 2022-01-03 | $1.07 | $1.07 | 0 |