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
- 1998-09-11 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 | $0.70 | $0.70 | 0 |
| 2022-12-29 | $0.70 | $0.70 | 0 |
| 2022-12-28 | $0.70 | $0.70 | 0 |
| 2022-12-27 | $0.70 | $0.70 | 0 |
| 2022-12-23 | $0.70 | $0.70 | 0 |
| 2022-12-22 | $0.70 | $0.70 | 100 |
| 2022-12-21 | $0.69 | $0.69 | 2,415 |
| 2022-12-20 | $0.69 | $0.69 | 0 |
| 2022-12-19 | $0.69 | $0.69 | 500 |
| 2022-12-16 | $0.75 | $0.75 | 0 |
| 2022-12-15 | $0.75 | $0.75 | 0 |
| 2022-12-14 | $0.75 | $0.75 | 2,021 |
| 2022-12-13 | $0.76 | $0.76 | 262 |
| 2022-12-12 | $0.76 | $0.76 | 2,773 |
| 2022-12-09 | $0.74 | $0.74 | 0 |
| 2022-12-08 | $0.74 | $0.74 | 253 |
| 2022-12-07 | $0.75 | $0.75 | 0 |
| 2022-12-06 | $0.75 | $0.75 | 0 |
| 2022-12-05 | $0.75 | $0.75 | 1,211 |
| 2022-12-02 | $0.84 | $0.84 | 0 |
| 2022-12-01 | $0.84 | $0.84 | 3,827 |
| 2022-11-30 | $0.92 | $0.92 | 0 |
| 2022-11-29 | $0.92 | $0.92 | 0 |
| 2022-11-28 | $0.92 | $0.92 | 1,100 |
| 2022-11-25 | $0.95 | $0.95 | 100 |
| 2022-11-23 | $0.90 | $0.90 | 0 |
| 2022-11-22 | $0.90 | $0.90 | 537 |
| 2022-11-21 | $0.98 | $0.98 | 0 |
| 2022-11-18 | $0.98 | $0.98 | 63,280 |
| 2022-11-17 | $0.60 | $0.60 | 0 |
| 2022-11-16 | $0.60 | $0.60 | 0 |
| 2022-11-15 | $0.60 | $0.60 | 1,200 |
| 2022-11-14 | $0.58 | $0.58 | 540 |
| 2022-11-11 | $0.60 | $0.60 | 294 |
| 2022-11-10 | $0.66 | $0.66 | 14,033 |
| 2022-11-09 | $0.67 | $0.67 | 1,100 |
| 2022-11-08 | $0.67 | $0.67 | 405 |
| 2022-11-07 | $0.68 | $0.68 | 3,201 |
| 2022-11-04 | $0.22 | $0.22 | 1,709 |
| 2022-11-03 | $0.75 | $0.75 | 0 |
| 2022-11-02 | $0.75 | $0.75 | 0 |
| 2022-11-01 | $0.75 | $0.75 | 0 |
| 2022-10-31 | $0.75 | $0.75 | 0 |
| 2022-10-28 | $0.75 | $0.75 | 0 |
| 2022-10-27 | $0.75 | $0.75 | 0 |
| 2022-10-26 | $0.75 | $0.75 | 0 |
| 2022-10-25 | $0.75 | $0.75 | 0 |
| 2022-10-24 | $0.75 | $0.75 | 0 |
| 2022-10-21 | $0.75 | $0.75 | 0 |
| 2022-10-20 | $0.75 | $0.75 | 0 |
| 2022-10-19 | $0.75 | $0.75 | 0 |
| 2022-10-18 | $0.75 | $0.75 | 0 |
| 2022-10-17 | $0.75 | $0.75 | 0 |
| 2022-10-14 | $0.75 | $0.75 | 250 |
| 2022-10-13 | $0.75 | $0.75 | 0 |
| 2022-10-12 | $0.75 | $0.75 | 0 |
| 2022-10-11 | $0.75 | $0.75 | 0 |
| 2022-10-10 | $0.75 | $0.75 | 0 |
| 2022-10-07 | $0.75 | $0.75 | 0 |
| 2022-10-06 | $0.75 | $0.75 | 0 |
| 2022-10-05 | $0.75 | $0.75 | 0 |
| 2022-10-04 | $0.75 | $0.75 | 0 |
| 2022-10-03 | $0.75 | $0.75 | 251 |
| 2022-09-30 | $1.00 | $1.00 | 0 |
| 2022-09-29 | $1.00 | $1.00 | 0 |
| 2022-09-28 | $1.00 | $1.00 | 0 |
| 2022-09-27 | $1.00 | $1.00 | 0 |
| 2022-09-26 | $1.00 | $1.00 | 0 |
| 2022-09-23 | $1.00 | $1.00 | 0 |
| 2022-09-22 | $1.00 | $1.00 | 0 |
| 2022-09-21 | $1.00 | $1.00 | 0 |
| 2022-09-20 | $1.00 | $1.00 | 0 |
| 2022-09-19 | $1.00 | $1.00 | 0 |
| 2022-09-16 | $1.00 | $1.00 | 0 |
| 2022-09-15 | $1.00 | $1.00 | 0 |
| 2022-09-14 | $1.00 | $1.00 | 0 |
| 2022-09-13 | $1.00 | $1.00 | 0 |
| 2022-09-12 | $1.00 | $1.00 | 0 |
| 2022-09-09 | $1.00 | $1.00 | 0 |
| 2022-09-08 | $1.00 | $1.00 | 0 |
| 2022-09-07 | $1.00 | $1.00 | 3,702 |
| 2022-09-06 | $0.98 | $0.98 | 0 |
| 2022-09-02 | $0.98 | $0.98 | 0 |
| 2022-09-01 | $0.98 | $0.98 | 0 |
| 2022-08-31 | $0.98 | $0.98 | 0 |
| 2022-08-30 | $0.98 | $0.98 | 0 |
| 2022-08-29 | $0.98 | $0.98 | 0 |
| 2022-08-26 | $0.98 | $0.98 | 0 |
| 2022-08-25 | $0.98 | $0.98 | 0 |
| 2022-08-24 | $0.98 | $0.98 | 0 |
| 2022-08-23 | $0.98 | $0.98 | 0 |
| 2022-08-22 | $0.98 | $0.98 | 0 |
| 2022-08-19 | $0.98 | $0.98 | 0 |
| 2022-08-18 | $0.98 | $0.98 | 0 |
| 2022-08-17 | $0.98 | $0.98 | 0 |
| 2022-08-16 | $0.98 | $0.98 | 0 |
| 2022-08-15 | $0.98 | $0.98 | 1,485 |
| 2022-08-12 | $0.98 | $0.98 | 949 |
| 2022-08-11 | $0.81 | $0.81 | 2,630 |
| 2022-08-10 | $0.80 | $0.80 | 1,973 |
| 2022-08-09 | $0.98 | $0.98 | 7,750 |
| 2022-08-08 | $1.30 | $1.30 | 100 |
| 2022-08-05 | $0.99 | $0.99 | 300 |
| 2022-08-04 | $1.00 | $1.00 | 2,000 |
| 2022-08-03 | $0.98 | $0.98 | 857 |
| 2022-08-02 | $0.81 | $0.81 | 4,683 |
| 2022-08-01 | $0.98 | $0.98 | 10,335 |
| 2022-07-29 | $1.05 | $1.05 | 0 |
| 2022-07-28 | $1.05 | $1.05 | 1,408 |
| 2022-07-27 | $1.05 | $1.05 | 952 |
| 2022-07-26 | $1.07 | $1.07 | 1,664 |
| 2022-07-25 | $1.05 | $1.05 | 1,557 |
| 2022-07-22 | $0.82 | $0.82 | 4,957 |
| 2022-07-21 | $0.94 | $0.94 | 725 |
| 2022-07-20 | $1.09 | $1.09 | 3,390 |
| 2022-07-19 | $1.17 | $1.17 | 17,988 |
| 2022-07-18 | $0.98 | $0.98 | 5,222 |
| 2022-07-15 | $1.00 | $1.00 | 235 |
| 2022-07-14 | $0.99 | $0.99 | 1,370 |
| 2022-07-13 | $1.11 | $1.11 | 0 |
| 2022-07-12 | $1.11 | $1.11 | 5,241 |
| 2022-07-11 | $1.00 | $1.00 | 21,035 |
| 2022-07-08 | $0.89 | $0.89 | 0 |
| 2022-07-07 | $0.89 | $0.89 | 0 |
| 2022-07-06 | $0.89 | $0.89 | 6,256 |
| 2022-07-05 | $0.75 | $0.75 | 256 |
| 2022-07-01 | $0.89 | $0.89 | 2,327 |
| 2022-06-30 | $0.80 | $0.80 | 3,220 |
| 2022-06-29 | $0.90 | $0.90 | 2,107 |
| 2022-06-28 | $0.89 | $0.89 | 197 |
| 2022-06-27 | $0.89 | $0.89 | 200 |
| 2022-06-24 | $0.90 | $0.90 | 265 |
| 2022-06-23 | $0.90 | $0.90 | 0 |
| 2022-06-22 | $0.90 | $0.90 | 1,910 |
| 2022-06-21 | $0.80 | $0.80 | 1,275 |
| 2022-06-17 | $0.90 | $0.90 | 169 |
| 2022-06-16 | $0.90 | $0.90 | 0 |
| 2022-06-15 | $0.90 | $0.90 | 5,139 |
| 2022-06-14 | $0.90 | $0.90 | 100 |
| 2022-06-13 | $0.90 | $0.90 | 320 |
| 2022-06-10 | $0.90 | $0.90 | 3,350 |
| 2022-06-09 | $0.90 | $0.90 | 1,010 |
| 2022-06-08 | $0.89 | $0.89 | 6,434 |
| 2022-06-07 | $0.74 | $0.74 | 3,626 |
| 2022-06-06 | $0.65 | $0.65 | 7,140 |
| 2022-06-03 | $0.60 | $0.60 | 0 |
| 2022-06-02 | $0.60 | $0.60 | 2,851 |
| 2022-06-01 | $0.65 | $0.65 | 0 |
| 2022-05-31 | $0.65 | $0.65 | 1,172 |
| 2022-05-27 | $0.65 | $0.65 | 250 |
| 2022-05-26 | $0.65 | $0.65 | 1,510 |
| 2022-05-25 | $0.65 | $0.65 | 3,912 |
| 2022-05-24 | $0.65 | $0.65 | 527 |
| 2022-05-23 | $0.65 | $0.65 | 3,769 |
| 2022-05-20 | $0.67 | $0.67 | 865 |
| 2022-05-19 | $0.70 | $0.70 | 1,278 |
| 2022-05-18 | $0.67 | $0.67 | 2,027 |
| 2022-05-17 | $0.40 | $0.40 | 2,282 |
| 2022-05-16 | $0.69 | $0.69 | 4,010 |
| 2022-05-13 | $0.71 | $0.71 | 770 |
| 2022-05-12 | $0.73 | $0.73 | 3,981 |
| 2022-05-11 | $0.79 | $0.79 | 1,297 |
| 2022-05-10 | $0.80 | $0.80 | 2,075 |
| 2022-05-09 | $0.04 | $0.04 | 728 |
| 2022-05-06 | $0.83 | $0.83 | 7,350 |
| 2022-05-05 | $0.79 | $0.79 | 15,731 |
| 2022-05-04 | $0.84 | $0.84 | 2,058 |
| 2022-05-03 | $0.83 | $0.83 | 426 |
| 2022-05-02 | $0.82 | $0.82 | 4,075 |
| 2022-04-29 | $0.89 | $0.89 | 3,200 |
| 2022-04-28 | $0.82 | $0.82 | 7,078 |
| 2022-04-27 | $0.82 | $0.82 | 1,780 |
| 2022-04-26 | $0.80 | $0.80 | 2,250 |
| 2022-04-25 | $0.81 | $0.81 | 6,799 |
| 2022-04-22 | $0.81 | $0.81 | 2,212 |
| 2022-04-21 | $0.93 | $0.93 | 3,104 |
| 2022-04-20 | $0.93 | $0.93 | 1,002 |
| 2022-04-19 | $0.93 | $0.93 | 223 |
| 2022-04-18 | $0.94 | $0.94 | 3,150 |
| 2022-04-14 | $0.89 | $0.89 | 0 |
| 2022-04-13 | $0.89 | $0.89 | 315 |
| 2022-04-12 | $0.84 | $0.84 | 10,821 |
| 2022-04-11 | $0.95 | $0.95 | 9,657 |
| 2022-04-08 | $0.90 | $0.90 | 6,331 |
| 2022-04-07 | $0.94 | $0.94 | 1,241 |
| 2022-04-06 | $0.90 | $0.90 | 1,250 |
| 2022-04-05 | $0.97 | $0.97 | 129 |
| 2022-04-04 | $0.85 | $0.85 | 1,465 |
| 2022-04-01 | $0.98 | $0.98 | 6,440 |
| 2022-03-31 | $0.86 | $0.86 | 10,050 |
| 2022-03-30 | $0.81 | $0.81 | 3,639 |
| 2022-03-29 | $1.00 | $1.00 | 17,656 |
| 2022-03-28 | $0.80 | $0.80 | 0 |
| 2022-03-25 | $0.80 | $0.80 | 9,630 |
| 2022-03-24 | $0.85 | $0.85 | 9,498 |
| 2022-03-23 | $1.03 | $1.03 | 9,600 |
| 2022-03-22 | $1.03 | $1.03 | 2,295 |
| 2022-03-21 | $1.03 | $1.03 | 4,336 |
| 2022-03-18 | $0.90 | $0.90 | 3,235 |
| 2022-03-17 | $0.99 | $0.99 | 2,702 |
| 2022-03-16 | $1.03 | $1.03 | 1,596 |
| 2022-03-15 | $1.00 | $1.00 | 569 |
| 2022-03-14 | $0.97 | $0.97 | 3,232 |
| 2022-03-11 | $0.95 | $0.95 | 7,833 |
| 2022-03-10 | $0.94 | $0.94 | 10,210 |
| 2022-03-09 | $0.98 | $0.98 | 4,233 |
| 2022-03-08 | $0.90 | $0.90 | 2,636 |
| 2022-03-07 | $0.85 | $0.85 | 4,725 |
| 2022-03-04 | $0.90 | $0.90 | 2,253 |
| 2022-03-03 | $0.90 | $0.90 | 7,483 |
| 2022-03-02 | $0.98 | $0.98 | 10,066 |
| 2022-03-01 | $0.93 | $0.93 | 19,098 |
| 2022-02-28 | $0.90 | $0.90 | 9,724 |
| 2022-02-25 | $0.90 | $0.90 | 2,777 |
| 2022-02-24 | $0.90 | $0.90 | 11,005 |
| 2022-02-23 | $0.90 | $0.90 | 17,162 |
| 2022-02-22 | $0.90 | $0.90 | 25,088 |
| 2022-02-18 | $0.99 | $0.99 | 60,954 |
| 2022-02-17 | $0.97 | $0.97 | 20,291 |
| 2022-02-16 | $0.96 | $0.96 | 29,250 |
| 2022-02-15 | $1.03 | $1.03 | 21,774 |
| 2022-02-14 | $1.00 | $1.00 | 15,614 |
| 2022-02-11 | $1.00 | $1.00 | 73,609 |
| 2022-02-10 | $1.20 | $1.20 | 69,800 |
| 2022-02-09 | $1.35 | $1.35 | 32,575 |
| 2022-02-08 | $1.10 | $1.10 | 8,384 |
| 2022-02-07 | $1.15 | $1.15 | 31,860 |
| 2022-02-04 | $1.40 | $1.40 | 36,872 |
| 2022-02-03 | $1.12 | $1.12 | 22,017 |
| 2022-02-02 | $1.16 | $1.16 | 42,749 |
| 2022-02-01 | $1.15 | $1.15 | 34,011 |
| 2022-01-31 | $1.15 | $1.15 | 11,170 |
| 2022-01-28 | $1.14 | $1.14 | 24,924 |
| 2022-01-27 | $1.18 | $1.18 | 24,048 |
| 2022-01-26 | $0.93 | $0.93 | 22,958 |
| 2022-01-25 | $1.15 | $1.15 | 7,956 |
| 2022-01-24 | $1.10 | $1.10 | 52,806 |
| 2022-01-21 | $1.30 | $1.30 | 19,875 |
| 2022-01-20 | $1.30 | $1.30 | 3,337 |
| 2022-01-19 | $1.25 | $1.25 | 14,894 |
| 2022-01-18 | $1.20 | $1.20 | 54,979 |
| 2022-01-14 | $1.60 | $1.60 | 42,470 |
| 2022-01-13 | $1.40 | $1.40 | 22,682 |
| 2022-01-12 | $1.50 | $1.50 | 24,609 |
| 2022-01-11 | $1.70 | $1.70 | 39,011 |
| 2022-01-10 | $1.80 | $1.80 | 7,373 |
| 2022-01-07 | $1.64 | $1.64 | 7,428 |
| 2022-01-06 | $1.60 | $1.60 | 14,364 |
| 2022-01-05 | $1.55 | $1.55 | 28,921 |
| 2022-01-04 | $1.84 | $1.84 | 8,547 |
| 2022-01-03 | $1.75 | $1.75 | 19,481 |