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
- 2021-01-08 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 | $0.98 | $0.98 | 173,100 |
| 2022-12-29 | $0.99 | $0.99 | 185,200 |
| 2022-12-28 | $0.97 | $0.96 | 216,800 |
| 2022-12-27 | $1.03 | $1.03 | 193,600 |
| 2022-12-23 | $1.08 | $1.08 | 183,900 |
| 2022-12-22 | $1.04 | $1.04 | 218,900 |
| 2022-12-21 | $1.09 | $1.09 | 155,500 |
| 2022-12-20 | $1.14 | $1.14 | 149,100 |
| 2022-12-19 | $1.20 | $1.20 | 160,100 |
| 2022-12-16 | $1.20 | $1.20 | 216,100 |
| 2022-12-15 | $1.21 | $1.21 | 105,100 |
| 2022-12-14 | $1.26 | $1.26 | 121,600 |
| 2022-12-13 | $1.25 | $1.25 | 236,500 |
| 2022-12-12 | $1.21 | $1.21 | 190,800 |
| 2022-12-09 | $1.27 | $1.27 | 151,100 |
| 2022-12-08 | $1.28 | $1.28 | 116,800 |
| 2022-12-07 | $1.37 | $1.37 | 85,500 |
| 2022-12-06 | $1.37 | $1.37 | 98,200 |
| 2022-12-05 | $1.47 | $1.47 | 45,900 |
| 2022-12-02 | $1.61 | $1.61 | 103,800 |
| 2022-12-01 | $1.55 | $1.55 | 45,400 |
| 2022-11-30 | $1.58 | $1.58 | 85,200 |
| 2022-11-29 | $1.49 | $1.49 | 57,800 |
| 2022-11-28 | $1.45 | $1.45 | 170,300 |
| 2022-11-25 | $1.60 | $1.60 | 18,200 |
| 2022-11-23 | $1.66 | $1.66 | 78,400 |
| 2022-11-22 | $1.55 | $1.55 | 54,500 |
| 2022-11-21 | $1.55 | $1.55 | 89,100 |
| 2022-11-18 | $1.68 | $1.68 | 68,800 |
| 2022-11-17 | $1.67 | $1.67 | 40,300 |
| 2022-11-16 | $1.70 | $1.70 | 53,000 |
| 2022-11-15 | $1.78 | $1.78 | 85,900 |
| 2022-11-14 | $1.75 | $1.75 | 103,800 |
| 2022-11-11 | $1.78 | $1.78 | 87,900 |
| 2022-11-10 | $1.58 | $1.58 | 120,300 |
| 2022-11-09 | $1.55 | $1.55 | 102,800 |
| 2022-11-08 | $1.60 | $1.60 | 53,600 |
| 2022-11-07 | $1.66 | $1.66 | 90,100 |
| 2022-11-04 | $1.74 | $1.74 | 109,000 |
| 2022-11-03 | $1.62 | $1.62 | 65,100 |
| 2022-11-02 | $1.69 | $1.69 | 78,900 |
| 2022-11-01 | $1.77 | $1.77 | 67,400 |
| 2022-10-31 | $1.72 | $1.72 | 67,100 |
| 2022-10-28 | $1.74 | $1.74 | 202,900 |
| 2022-10-27 | $1.85 | $1.85 | 150,800 |
| 2022-10-26 | $1.89 | $1.89 | 155,900 |
| 2022-10-25 | $1.95 | $1.95 | 312,500 |
| 2022-10-24 | $1.88 | $1.88 | 365,600 |
| 2022-10-21 | $1.46 | $1.46 | 232,400 |
| 2022-10-20 | $1.45 | $1.45 | 451,300 |
| 2022-10-19 | $1.70 | $1.70 | 838,800 |
| 2022-10-18 | $1.33 | $1.33 | 90,000 |
| 2022-10-17 | $1.15 | $1.15 | 58,400 |
| 2022-10-14 | $1.12 | $1.12 | 66,300 |
| 2022-10-13 | $1.15 | $1.15 | 123,900 |
| 2022-10-12 | $1.14 | $1.14 | 235,000 |
| 2022-10-11 | $1.10 | $1.10 | 57,500 |
| 2022-10-10 | $1.14 | $1.14 | 155,700 |
| 2022-10-07 | $1.20 | $1.20 | 85,000 |
| 2022-10-06 | $1.24 | $1.24 | 79,800 |
| 2022-10-05 | $1.25 | $1.25 | 70,900 |
| 2022-10-04 | $1.30 | $1.30 | 63,800 |
| 2022-10-03 | $1.18 | $1.18 | 248,400 |
| 2022-09-30 | $1.16 | $1.16 | 105,800 |
| 2022-09-29 | $1.15 | $1.15 | 95,900 |
| 2022-09-28 | $1.20 | $1.20 | 255,500 |
| 2022-09-27 | $1.21 | $1.21 | 108,300 |
| 2022-09-26 | $1.22 | $1.22 | 98,400 |
| 2022-09-23 | $1.23 | $1.23 | 293,400 |
| 2022-09-22 | $1.32 | $1.32 | 81,100 |
| 2022-09-21 | $1.35 | $1.35 | 132,400 |
| 2022-09-20 | $1.40 | $1.40 | 142,700 |
| 2022-09-19 | $1.47 | $1.47 | 102,800 |
| 2022-09-16 | $1.43 | $1.43 | 101,700 |
| 2022-09-15 | $1.48 | $1.48 | 235,100 |
| 2022-09-14 | $1.57 | $1.57 | 181,500 |
| 2022-09-13 | $1.55 | $1.55 | 212,100 |
| 2022-09-12 | $1.61 | $1.61 | 101,300 |
| 2022-09-09 | $1.64 | $1.64 | 100,700 |
| 2022-09-08 | $1.56 | $1.56 | 250,300 |
| 2022-09-07 | $1.46 | $1.46 | 135,800 |
| 2022-09-06 | $1.39 | $1.39 | 294,000 |
| 2022-09-02 | $1.43 | $1.43 | 194,100 |
| 2022-09-01 | $1.53 | $1.53 | 152,500 |
| 2022-08-31 | $1.64 | $1.64 | 96,800 |
| 2022-08-30 | $1.63 | $1.63 | 88,300 |
| 2022-08-29 | $1.56 | $1.56 | 187,800 |
| 2022-08-26 | $1.63 | $1.63 | 116,400 |
| 2022-08-25 | $1.71 | $1.71 | 150,600 |
| 2022-08-24 | $1.68 | $1.68 | 130,300 |
| 2022-08-23 | $1.73 | $1.73 | 54,600 |
| 2022-08-22 | $1.72 | $1.72 | 251,200 |
| 2022-08-19 | $1.75 | $1.75 | 231,100 |
| 2022-08-18 | $1.82 | $1.82 | 139,700 |
| 2022-08-17 | $1.93 | $1.93 | 145,400 |
| 2022-08-16 | $2.06 | $2.06 | 229,900 |
| 2022-08-15 | $2.17 | $2.17 | 105,400 |
| 2022-08-12 | $2.23 | $2.23 | 289,700 |
| 2022-08-11 | $2.32 | $2.32 | 554,300 |
| 2022-08-10 | $2.15 | $2.15 | 111,600 |
| 2022-08-09 | $2.15 | $2.15 | 74,100 |
| 2022-08-08 | $2.26 | $2.26 | 341,400 |
| 2022-08-05 | $2.18 | $2.18 | 231,000 |
| 2022-08-04 | $1.90 | $1.90 | 134,700 |
| 2022-08-03 | $1.90 | $1.90 | 55,000 |
| 2022-08-02 | $1.78 | $1.78 | 123,100 |
| 2022-08-01 | $1.84 | $1.84 | 202,800 |
| 2022-07-29 | $2.08 | $2.08 | 195,700 |
| 2022-07-28 | $2.01 | $2.01 | 302,000 |
| 2022-07-27 | $1.75 | $1.75 | 86,400 |
| 2022-07-26 | $1.70 | $1.70 | 115,300 |
| 2022-07-25 | $1.71 | $1.71 | 105,600 |
| 2022-07-22 | $1.80 | $1.80 | 219,700 |
| 2022-07-21 | $1.78 | $1.78 | 299,300 |
| 2022-07-20 | $1.57 | $1.57 | 96,100 |
| 2022-07-19 | $1.53 | $1.53 | 103,600 |
| 2022-07-18 | $1.50 | $1.50 | 125,000 |
| 2022-07-15 | $1.41 | $1.41 | 49,500 |
| 2022-07-14 | $1.40 | $1.40 | 92,200 |
| 2022-07-13 | $1.42 | $1.42 | 98,800 |
| 2022-07-12 | $1.43 | $1.43 | 208,500 |
| 2022-07-11 | $1.51 | $1.51 | 156,300 |
| 2022-07-08 | $1.71 | $1.71 | 81,400 |
| 2022-07-07 | $1.73 | $1.73 | 306,600 |
| 2022-07-06 | $1.58 | $1.58 | 87,100 |
| 2022-07-05 | $1.60 | $1.60 | 49,000 |
| 2022-07-01 | $1.60 | $1.60 | 179,200 |
| 2022-06-30 | $1.61 | $1.61 | 246,400 |
| 2022-06-29 | $1.63 | $1.63 | 392,600 |
| 2022-06-28 | $1.65 | $1.65 | 138,800 |
| 2022-06-27 | $1.74 | $1.74 | 100,100 |
| 2022-06-24 | $1.75 | $1.75 | 192,200 |
| 2022-06-23 | $1.49 | $1.49 | 267,400 |
| 2022-06-22 | $1.60 | $1.60 | 149,900 |
| 2022-06-21 | $1.73 | $1.73 | 274,200 |
| 2022-06-17 | $1.73 | $1.73 | 494,100 |
| 2022-06-16 | $1.62 | $1.62 | 1,272,800 |
| 2022-06-15 | $1.80 | $1.80 | 280,300 |
| 2022-06-14 | $1.91 | $1.91 | 392,600 |
| 2022-06-13 | $1.98 | $1.98 | 403,800 |
| 2022-06-10 | $2.12 | $2.12 | 261,600 |
| 2022-06-09 | $2.24 | $2.24 | 423,400 |
| 2022-06-08 | $2.43 | $2.43 | 77,300 |
| 2022-06-07 | $2.45 | $2.45 | 100,600 |
| 2022-06-06 | $2.55 | $2.55 | 103,600 |
| 2022-06-03 | $2.57 | $2.57 | 218,700 |
| 2022-06-02 | $2.63 | $2.63 | 176,200 |
| 2022-06-01 | $2.59 | $2.59 | 242,900 |
| 2022-05-31 | $2.91 | $2.91 | 201,900 |
| 2022-05-27 | $2.73 | $2.73 | 121,500 |
| 2022-05-26 | $2.73 | $2.73 | 113,300 |
| 2022-05-25 | $2.67 | $2.67 | 172,700 |
| 2022-05-24 | $2.72 | $2.72 | 126,200 |
| 2022-05-23 | $2.81 | $2.81 | 104,700 |
| 2022-05-20 | $2.82 | $2.82 | 146,300 |
| 2022-05-19 | $2.60 | $2.60 | 106,700 |
| 2022-05-18 | $2.63 | $2.63 | 62,600 |
| 2022-05-17 | $2.78 | $2.78 | 302,600 |
| 2022-05-16 | $2.61 | $2.61 | 234,600 |
| 2022-05-13 | $2.57 | $2.57 | 176,800 |
| 2022-05-12 | $2.45 | $2.45 | 459,300 |
| 2022-05-11 | $2.63 | $2.63 | 287,900 |
| 2022-05-10 | $2.79 | $2.79 | 215,700 |
| 2022-05-09 | $2.72 | $2.72 | 564,100 |
| 2022-05-06 | $3.19 | $3.19 | 377,800 |
| 2022-05-05 | $3.40 | $3.40 | 98,200 |
| 2022-05-04 | $3.42 | $3.42 | 278,500 |
| 2022-05-03 | $3.59 | $3.59 | 161,500 |
| 2022-05-02 | $3.51 | $3.51 | 162,400 |
| 2022-04-29 | $3.68 | $3.68 | 74,100 |
| 2022-04-28 | $3.65 | $3.65 | 146,500 |
| 2022-04-27 | $3.75 | $3.75 | 206,400 |
| 2022-04-26 | $3.59 | $3.59 | 267,000 |
| 2022-04-25 | $3.89 | $3.89 | 222,300 |
| 2022-04-22 | $3.96 | $3.96 | 146,400 |
| 2022-04-21 | $4.27 | $4.27 | 178,300 |
| 2022-04-20 | $4.46 | $4.46 | 179,900 |
| 2022-04-19 | $4.55 | $4.55 | 145,400 |
| 2022-04-18 | $4.54 | $4.54 | 238,200 |
| 2022-04-14 | $4.55 | $4.55 | 110,400 |
| 2022-04-13 | $4.61 | $4.61 | 79,000 |
| 2022-04-12 | $4.38 | $4.38 | 158,000 |
| 2022-04-11 | $4.51 | $4.51 | 271,400 |
| 2022-04-08 | $4.72 | $4.72 | 210,800 |
| 2022-04-07 | $4.74 | $4.74 | 219,800 |
| 2022-04-06 | $5.00 | $5.00 | 358,200 |
| 2022-04-05 | $5.46 | $5.46 | 309,300 |
| 2022-04-04 | $5.43 | $5.43 | 321,500 |
| 2022-04-01 | $4.88 | $4.88 | 159,300 |
| 2022-03-31 | $4.62 | $4.62 | 159,200 |
| 2022-03-30 | $4.30 | $4.30 | 156,300 |
| 2022-03-29 | $4.04 | $4.04 | 98,900 |
| 2022-03-28 | $3.99 | $3.99 | 269,000 |
| 2022-03-25 | $4.18 | $4.18 | 98,700 |
| 2022-03-24 | $4.35 | $4.35 | 67,600 |
| 2022-03-23 | $4.33 | $4.33 | 172,000 |
| 2022-03-22 | $4.47 | $4.47 | 150,800 |
| 2022-03-21 | $4.24 | $4.24 | 148,600 |
| 2022-03-18 | $4.28 | $4.28 | 178,700 |
| 2022-03-17 | $4.00 | $4.00 | 241,800 |
| 2022-03-16 | $3.63 | $3.62 | 258,200 |
| 2022-03-15 | $3.62 | $3.62 | 160,800 |
| 2022-03-14 | $3.66 | $3.66 | 124,300 |
| 2022-03-11 | $3.71 | $3.71 | 197,900 |
| 2022-03-10 | $3.75 | $3.75 | 198,900 |
| 2022-03-09 | $3.77 | $3.77 | 299,200 |
| 2022-03-08 | $3.38 | $3.38 | 295,300 |
| 2022-03-07 | $3.48 | $3.48 | 549,100 |
| 2022-03-04 | $3.68 | $3.68 | 200,800 |
| 2022-03-03 | $3.76 | $3.76 | 127,300 |
| 2022-03-02 | $3.88 | $3.87 | 151,700 |
| 2022-03-01 | $3.91 | $3.91 | 208,400 |
| 2022-02-28 | $3.74 | $3.74 | 211,300 |
| 2022-02-25 | $3.79 | $3.79 | 520,800 |
| 2022-02-24 | $3.42 | $3.42 | 709,700 |
| 2022-02-23 | $3.57 | $3.57 | 424,900 |
| 2022-02-22 | $3.50 | $3.50 | 790,000 |
| 2022-02-18 | $3.84 | $3.84 | 340,300 |
| 2022-02-17 | $3.90 | $3.90 | 236,000 |
| 2022-02-16 | $4.25 | $4.25 | 362,300 |
| 2022-02-15 | $4.16 | $4.16 | 267,800 |
| 2022-02-14 | $4.07 | $4.07 | 571,300 |
| 2022-02-11 | $4.46 | $4.46 | 436,700 |
| 2022-02-10 | $4.86 | $4.86 | 267,600 |
| 2022-02-09 | $5.01 | $5.01 | 169,200 |
| 2022-02-08 | $4.79 | $4.79 | 274,400 |
| 2022-02-07 | $4.70 | $4.70 | 402,800 |
| 2022-02-04 | $4.70 | $4.70 | 363,100 |
| 2022-02-03 | $4.75 | $4.75 | 733,900 |
| 2022-02-02 | $5.48 | $5.48 | 261,000 |
| 2022-02-01 | $5.66 | $5.66 | 386,900 |
| 2022-01-31 | $5.43 | $5.43 | 387,400 |
| 2022-01-28 | $5.04 | $5.04 | 575,900 |
| 2022-01-27 | $5.04 | $5.04 | 878,900 |
| 2022-01-26 | $5.64 | $5.64 | 744,000 |
| 2022-01-25 | $5.61 | $5.61 | 402,000 |
| 2022-01-24 | $5.55 | $5.55 | 1,653,400 |
| 2022-01-21 | $6.11 | $6.11 | 1,166,300 |
| 2022-01-20 | $6.57 | $6.57 | 516,400 |
| 2022-01-19 | $6.82 | $6.82 | 553,200 |
| 2022-01-18 | $7.27 | $7.27 | 431,600 |
| 2022-01-14 | $7.08 | $7.08 | 268,000 |
| 2022-01-13 | $7.01 | $7.01 | 373,100 |
| 2022-01-12 | $6.91 | $6.91 | 313,000 |
| 2022-01-11 | $6.98 | $6.98 | 341,100 |
| 2022-01-10 | $7.24 | $7.24 | 462,200 |
| 2022-01-07 | $7.01 | $7.01 | 457,500 |
| 2022-01-06 | $7.15 | $7.15 | 492,800 |
| 2022-01-05 | $7.59 | $7.59 | 583,900 |
| 2022-01-04 | $7.58 | $7.58 | 508,800 |
| 2022-01-03 | $6.82 | $6.82 | 309,100 |