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
- 2001-12-14 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 | $0.78 | $0.78 | 5,579,400 |
| 2022-12-29 | $0.82 | $0.82 | 710,000 |
| 2022-12-28 | $0.82 | $0.82 | 1,272,100 |
| 2022-12-27 | $0.82 | $0.82 | 1,155,400 |
| 2022-12-23 | $0.81 | $0.81 | 713,200 |
| 2022-12-22 | $0.80 | $0.80 | 2,192,600 |
| 2022-12-21 | $0.83 | $0.83 | 917,000 |
| 2022-12-20 | $0.85 | $0.85 | 1,650,500 |
| 2022-12-19 | $0.91 | $0.91 | 3,307,300 |
| 2022-12-16 | $0.87 | $0.87 | 1,604,400 |
| 2022-12-15 | $0.89 | $0.89 | 1,197,700 |
| 2022-12-14 | $0.92 | $0.92 | 1,373,600 |
| 2022-12-13 | $0.96 | $0.96 | 2,012,600 |
| 2022-12-12 | $0.99 | $0.99 | 2,799,000 |
| 2022-12-09 | $0.95 | $0.95 | 2,798,700 |
| 2022-12-08 | $0.89 | $0.89 | 1,538,800 |
| 2022-12-07 | $0.90 | $0.90 | 1,955,200 |
| 2022-12-06 | $0.95 | $0.95 | 4,333,600 |
| 2022-12-05 | $1.00 | $1.00 | 5,065,100 |
| 2022-12-02 | $0.92 | $0.92 | 5,683,300 |
| 2022-12-01 | $0.85 | $0.85 | 4,758,200 |
| 2022-11-30 | $0.82 | $0.82 | 1,981,100 |
| 2022-11-29 | $0.84 | $0.84 | 1,791,600 |
| 2022-11-28 | $0.85 | $0.85 | 3,390,300 |
| 2022-11-25 | $0.90 | $0.90 | 2,843,300 |
| 2022-11-23 | $0.85 | $0.85 | 5,925,100 |
| 2022-11-22 | $0.86 | $0.86 | 8,989,100 |
| 2022-11-21 | $0.99 | $0.99 | 12,375,900 |
| 2022-11-18 | $1.15 | $1.15 | 11,768,500 |
| 2022-11-17 | $1.04 | $1.04 | 15,752,900 |
| 2022-11-16 | $0.92 | $0.92 | 3,471,400 |
| 2022-11-15 | $0.94 | $0.94 | 9,038,100 |
| 2022-11-14 | $0.83 | $0.83 | 3,802,500 |
| 2022-11-11 | $0.75 | $0.75 | 2,113,500 |
| 2022-11-10 | $0.72 | $0.72 | 1,618,800 |
| 2022-11-09 | $0.70 | $0.70 | 2,400,200 |
| 2022-11-08 | $0.74 | $0.74 | 1,381,400 |
| 2022-11-07 | $0.69 | $0.69 | 1,367,300 |
| 2022-11-04 | $0.71 | $0.71 | 1,411,900 |
| 2022-11-03 | $0.72 | $0.72 | 855,800 |
| 2022-11-02 | $0.73 | $0.73 | 1,247,200 |
| 2022-11-01 | $0.75 | $0.75 | 1,033,200 |
| 2022-10-31 | $0.76 | $0.76 | 2,686,100 |
| 2022-10-28 | $0.70 | $0.70 | 1,098,400 |
| 2022-10-27 | $0.68 | $0.68 | 1,173,300 |
| 2022-10-26 | $0.69 | $0.69 | 524,800 |
| 2022-10-25 | $0.70 | $0.70 | 1,867,600 |
| 2022-10-24 | $0.67 | $0.67 | 881,800 |
| 2022-10-21 | $0.68 | $0.68 | 611,800 |
| 2022-10-20 | $0.67 | $0.67 | 478,400 |
| 2022-10-19 | $0.67 | $0.67 | 765,500 |
| 2022-10-18 | $0.66 | $0.66 | 1,020,000 |
| 2022-10-17 | $0.68 | $0.68 | 1,713,800 |
| 2022-10-14 | $0.67 | $0.67 | 776,800 |
| 2022-10-13 | $0.66 | $0.66 | 766,200 |
| 2022-10-12 | $0.68 | $0.68 | 595,600 |
| 2022-10-11 | $0.68 | $0.68 | 697,400 |
| 2022-10-10 | $0.67 | $0.67 | 690,000 |
| 2022-10-07 | $0.68 | $0.68 | 1,476,500 |
| 2022-10-06 | $0.68 | $0.68 | 895,600 |
| 2022-10-05 | $0.69 | $0.69 | 1,037,100 |
| 2022-10-04 | $0.70 | $0.70 | 1,435,600 |
| 2022-10-03 | $0.70 | $0.70 | 1,833,600 |
| 2022-09-30 | $0.71 | $0.71 | 1,371,500 |
| 2022-09-29 | $0.71 | $0.71 | 734,900 |
| 2022-09-28 | $0.72 | $0.72 | 1,272,400 |
| 2022-09-27 | $0.72 | $0.72 | 917,300 |
| 2022-09-26 | $0.71 | $0.71 | 1,499,200 |
| 2022-09-23 | $0.71 | $0.71 | 2,145,500 |
| 2022-09-22 | $0.73 | $0.73 | 972,900 |
| 2022-09-21 | $0.75 | $0.75 | 1,192,700 |
| 2022-09-20 | $0.73 | $0.73 | 741,900 |
| 2022-09-19 | $0.73 | $0.73 | 766,500 |
| 2022-09-16 | $0.73 | $0.73 | 1,138,500 |
| 2022-09-15 | $0.75 | $0.75 | 834,900 |
| 2022-09-14 | $0.74 | $0.74 | 2,338,000 |
| 2022-09-13 | $0.78 | $0.78 | 1,931,700 |
| 2022-09-12 | $0.78 | $0.78 | 2,280,100 |
| 2022-09-09 | $0.78 | $0.78 | 2,828,400 |
| 2022-09-08 | $0.77 | $0.77 | 1,451,500 |
| 2022-09-07 | $0.74 | $0.74 | 920,800 |
| 2022-09-06 | $0.71 | $0.71 | 1,877,500 |
| 2022-09-02 | $0.71 | $0.71 | 901,900 |
| 2022-09-01 | $0.70 | $0.70 | 712,500 |
| 2022-08-31 | $0.70 | $0.70 | 785,700 |
| 2022-08-30 | $0.69 | $0.69 | 1,078,800 |
| 2022-08-29 | $0.71 | $0.71 | 3,742,700 |
| 2022-08-26 | $0.71 | $0.71 | 2,665,200 |
| 2022-08-25 | $0.68 | $0.68 | 1,471,300 |
| 2022-08-24 | $0.66 | $0.66 | 1,500,300 |
| 2022-08-23 | $0.65 | $0.65 | 4,242,700 |
| 2022-08-22 | $0.63 | $0.63 | 1,415,500 |
| 2022-08-19 | $0.64 | $0.64 | 2,037,600 |
| 2022-08-18 | $0.64 | $0.64 | 1,474,800 |
| 2022-08-17 | $0.64 | $0.64 | 1,152,400 |
| 2022-08-16 | $0.63 | $0.63 | 2,559,500 |
| 2022-08-15 | $0.62 | $0.62 | 2,705,200 |
| 2022-08-12 | $0.63 | $0.63 | 1,971,500 |
| 2022-08-11 | $0.64 | $0.64 | 1,185,600 |
| 2022-08-10 | $0.66 | $0.66 | 915,400 |
| 2022-08-09 | $0.65 | $0.65 | 1,226,900 |
| 2022-08-08 | $0.66 | $0.66 | 1,708,300 |
| 2022-08-05 | $0.67 | $0.67 | 951,200 |
| 2022-08-04 | $0.68 | $0.68 | 1,438,200 |
| 2022-08-03 | $0.69 | $0.69 | 578,300 |
| 2022-08-02 | $0.68 | $0.68 | 1,133,100 |
| 2022-08-01 | $0.70 | $0.70 | 673,100 |
| 2022-07-29 | $0.70 | $0.70 | 1,107,900 |
| 2022-07-28 | $0.69 | $0.69 | 707,200 |
| 2022-07-27 | $0.68 | $0.68 | 2,094,700 |
| 2022-07-26 | $0.65 | $0.65 | 933,900 |
| 2022-07-25 | $0.64 | $0.64 | 897,000 |
| 2022-07-22 | $0.63 | $0.63 | 2,294,000 |
| 2022-07-21 | $0.65 | $0.65 | 1,123,900 |
| 2022-07-20 | $0.65 | $0.65 | 1,353,800 |
| 2022-07-19 | $0.66 | $0.66 | 2,027,000 |
| 2022-07-18 | $0.67 | $0.67 | 1,423,600 |
| 2022-07-15 | $0.69 | $0.69 | 1,209,400 |
| 2022-07-14 | $0.70 | $0.70 | 1,313,300 |
| 2022-07-13 | $0.75 | $0.75 | 870,800 |
| 2022-07-12 | $0.74 | $0.74 | 1,000,500 |
| 2022-07-11 | $0.75 | $0.75 | 820,600 |
| 2022-07-08 | $0.78 | $0.78 | 1,708,200 |
| 2022-07-07 | $0.81 | $0.81 | 5,003,300 |
| 2022-07-06 | $0.77 | $0.77 | 3,082,800 |
| 2022-07-05 | $0.73 | $0.73 | 2,435,500 |
| 2022-07-01 | $0.64 | $0.64 | 848,100 |
| 2022-06-30 | $0.63 | $0.63 | 695,800 |
| 2022-06-29 | $0.65 | $0.65 | 702,600 |
| 2022-06-28 | $0.67 | $0.67 | 1,099,200 |
| 2022-06-27 | $0.68 | $0.68 | 966,500 |
| 2022-06-24 | $0.69 | $0.69 | 948,900 |
| 2022-06-23 | $0.68 | $0.68 | 1,224,000 |
| 2022-06-22 | $0.67 | $0.67 | 1,050,300 |
| 2022-06-21 | $0.65 | $0.65 | 1,353,200 |
| 2022-06-17 | $0.68 | $0.68 | 2,040,000 |
| 2022-06-16 | $0.63 | $0.63 | 1,819,100 |
| 2022-06-15 | $0.64 | $0.64 | 1,445,600 |
| 2022-06-14 | $0.65 | $0.65 | 2,510,400 |
| 2022-06-13 | $0.68 | $0.68 | 1,876,400 |
| 2022-06-10 | $0.69 | $0.69 | 1,412,600 |
| 2022-06-09 | $0.69 | $0.69 | 1,749,300 |
| 2022-06-08 | $0.70 | $0.70 | 1,748,000 |
| 2022-06-07 | $0.67 | $0.67 | 3,016,400 |
| 2022-06-06 | $0.65 | $0.65 | 4,635,700 |
| 2022-06-03 | $0.66 | $0.66 | 2,086,200 |
| 2022-06-02 | $0.68 | $0.68 | 1,461,200 |
| 2022-06-01 | $0.68 | $0.68 | 1,658,900 |
| 2022-05-31 | $0.70 | $0.70 | 2,428,400 |
| 2022-05-27 | $0.68 | $0.68 | 3,349,500 |
| 2022-05-26 | $0.69 | $0.69 | 2,562,900 |
| 2022-05-25 | $0.68 | $0.68 | 2,702,800 |
| 2022-05-24 | $0.69 | $0.69 | 3,909,300 |
| 2022-05-23 | $0.69 | $0.69 | 5,218,300 |
| 2022-05-20 | $0.68 | $0.68 | 2,349,700 |
| 2022-05-19 | $0.70 | $0.70 | 3,542,800 |
| 2022-05-18 | $0.69 | $0.69 | 5,774,400 |
| 2022-05-17 | $0.65 | $0.65 | 5,357,900 |
| 2022-05-16 | $0.70 | $0.70 | 9,093,000 |
| 2022-05-13 | $0.81 | $0.81 | 5,889,800 |
| 2022-05-12 | $0.85 | $0.85 | 6,536,000 |
| 2022-05-11 | $0.78 | $0.78 | 14,011,600 |
| 2022-05-10 | $0.76 | $0.76 | 77,103,400 |
| 2022-05-09 | $1.82 | $1.82 | 12,074,500 |
| 2022-05-06 | $1.86 | $1.86 | 7,949,500 |
| 2022-05-05 | $1.91 | $1.91 | 11,679,600 |
| 2022-05-04 | $1.63 | $1.63 | 9,546,400 |
| 2022-05-03 | $1.30 | $1.30 | 8,386,400 |
| 2022-05-02 | $1.36 | $1.36 | 6,716,200 |
| 2022-04-29 | $1.06 | $1.06 | 2,856,100 |
| 2022-04-28 | $0.94 | $0.94 | 866,800 |
| 2022-04-27 | $0.95 | $0.95 | 1,245,300 |
| 2022-04-26 | $0.94 | $0.94 | 1,209,500 |
| 2022-04-25 | $0.92 | $0.92 | 1,690,300 |
| 2022-04-22 | $0.92 | $0.92 | 1,369,000 |
| 2022-04-21 | $0.94 | $0.94 | 1,056,100 |
| 2022-04-20 | $0.96 | $0.96 | 842,300 |
| 2022-04-19 | $0.97 | $0.97 | 2,264,700 |
| 2022-04-18 | $0.97 | $0.97 | 1,833,200 |
| 2022-04-14 | $0.94 | $0.94 | 1,045,200 |
| 2022-04-13 | $0.91 | $0.91 | 2,776,200 |
| 2022-04-12 | $0.96 | $0.96 | 3,096,500 |
| 2022-04-11 | $0.94 | $0.94 | 3,019,700 |
| 2022-04-08 | $0.88 | $0.88 | 3,389,200 |
| 2022-04-07 | $0.79 | $0.79 | 3,756,500 |
| 2022-04-06 | $0.75 | $0.75 | 1,260,100 |
| 2022-04-05 | $0.70 | $0.70 | 609,100 |
| 2022-04-04 | $0.70 | $0.70 | 657,000 |
| 2022-04-01 | $0.69 | $0.69 | 1,016,600 |
| 2022-03-31 | $0.70 | $0.70 | 1,194,100 |
| 2022-03-30 | $0.70 | $0.70 | 672,700 |
| 2022-03-29 | $0.70 | $0.70 | 1,103,100 |
| 2022-03-28 | $0.70 | $0.70 | 962,700 |
| 2022-03-25 | $0.72 | $0.72 | 2,051,000 |
| 2022-03-24 | $0.74 | $0.74 | 620,600 |
| 2022-03-23 | $0.75 | $0.75 | 700,400 |
| 2022-03-22 | $0.72 | $0.72 | 800,800 |
| 2022-03-21 | $0.73 | $0.73 | 650,400 |
| 2022-03-18 | $0.72 | $0.72 | 988,700 |
| 2022-03-17 | $0.72 | $0.72 | 564,400 |
| 2022-03-16 | $0.71 | $0.71 | 1,632,200 |
| 2022-03-15 | $0.71 | $0.71 | 1,920,300 |
| 2022-03-14 | $0.70 | $0.70 | 1,468,400 |
| 2022-03-11 | $0.74 | $0.74 | 820,500 |
| 2022-03-10 | $0.75 | $0.75 | 580,800 |
| 2022-03-09 | $0.76 | $0.76 | 744,100 |
| 2022-03-08 | $0.76 | $0.76 | 2,010,600 |
| 2022-03-07 | $0.72 | $0.72 | 6,263,800 |
| 2022-03-04 | $0.81 | $0.81 | 1,805,500 |
| 2022-03-03 | $0.84 | $0.84 | 929,200 |
| 2022-03-02 | $0.88 | $0.88 | 879,800 |
| 2022-03-01 | $0.90 | $0.90 | 1,256,700 |
| 2022-02-28 | $0.91 | $0.91 | 961,700 |
| 2022-02-25 | $0.93 | $0.93 | 609,300 |
| 2022-02-24 | $0.88 | $0.88 | 1,536,700 |
| 2022-02-23 | $0.91 | $0.91 | 761,200 |
| 2022-02-22 | $0.96 | $0.96 | 1,308,500 |
| 2022-02-18 | $0.98 | $0.98 | 1,267,100 |
| 2022-02-17 | $0.96 | $0.96 | 1,612,500 |
| 2022-02-16 | $0.92 | $0.92 | 622,400 |
| 2022-02-15 | $0.93 | $0.93 | 1,360,600 |
| 2022-02-14 | $0.93 | $0.93 | 910,600 |
| 2022-02-11 | $0.97 | $0.97 | 2,768,300 |
| 2022-02-10 | $0.96 | $0.96 | 1,418,400 |
| 2022-02-09 | $0.92 | $0.92 | 967,700 |
| 2022-02-08 | $0.92 | $0.92 | 873,100 |
| 2022-02-07 | $0.91 | $0.91 | 844,800 |
| 2022-02-04 | $0.90 | $0.90 | 564,100 |
| 2022-02-03 | $0.85 | $0.85 | 503,500 |
| 2022-02-02 | $0.86 | $0.86 | 2,173,600 |
| 2022-02-01 | $0.89 | $0.89 | 1,108,800 |
| 2022-01-31 | $0.89 | $0.89 | 960,900 |
| 2022-01-28 | $0.90 | $0.90 | 845,200 |
| 2022-01-27 | $0.91 | $0.91 | 2,089,500 |
| 2022-01-26 | $0.86 | $0.86 | 1,202,500 |
| 2022-01-25 | $0.80 | $0.80 | 879,100 |
| 2022-01-24 | $0.80 | $0.80 | 2,096,100 |
| 2022-01-21 | $0.83 | $0.83 | 1,465,200 |
| 2022-01-20 | $0.84 | $0.84 | 1,961,700 |
| 2022-01-19 | $0.93 | $0.93 | 3,614,100 |
| 2022-01-18 | $0.93 | $0.93 | 3,125,100 |
| 2022-01-14 | $0.82 | $0.82 | 2,066,800 |
| 2022-01-13 | $0.79 | $0.79 | 1,401,000 |
| 2022-01-12 | $0.76 | $0.76 | 2,294,900 |
| 2022-01-11 | $0.75 | $0.75 | 1,154,500 |
| 2022-01-10 | $0.74 | $0.74 | 1,207,100 |
| 2022-01-07 | $0.72 | $0.72 | 1,477,400 |
| 2022-01-06 | $0.73 | $0.73 | 2,154,800 |
| 2022-01-05 | $0.75 | $0.75 | 3,575,900 |
| 2022-01-04 | $0.84 | $0.84 | 2,657,700 |
| 2022-01-03 | $0.77 | $0.77 | 1,674,600 |