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
- 2012-08-03 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 | $0.68 | $0.68 | 114,400 |
| 2022-12-29 | $0.70 | $0.70 | 56,600 |
| 2022-12-28 | $0.69 | $0.69 | 99,600 |
| 2022-12-27 | $0.72 | $0.72 | 30,000 |
| 2022-12-23 | $0.70 | $0.70 | 109,700 |
| 2022-12-22 | $0.67 | $0.67 | 43,700 |
| 2022-12-21 | $0.69 | $0.69 | 70,600 |
| 2022-12-20 | $0.68 | $0.68 | 29,600 |
| 2022-12-19 | $0.66 | $0.66 | 146,100 |
| 2022-12-16 | $0.68 | $0.68 | 70,300 |
| 2022-12-15 | $0.65 | $0.65 | 56,700 |
| 2022-12-14 | $0.67 | $0.67 | 86,400 |
| 2022-12-13 | $0.68 | $0.68 | 121,600 |
| 2022-12-12 | $0.66 | $0.66 | 38,900 |
| 2022-12-09 | $0.66 | $0.66 | 35,000 |
| 2022-12-08 | $0.68 | $0.68 | 142,800 |
| 2022-12-07 | $0.67 | $0.67 | 65,600 |
| 2022-12-06 | $0.69 | $0.69 | 44,800 |
| 2022-12-05 | $0.70 | $0.70 | 90,100 |
| 2022-12-02 | $0.74 | $0.74 | 38,100 |
| 2022-12-01 | $0.76 | $0.76 | 49,300 |
| 2022-11-30 | $0.78 | $0.78 | 114,400 |
| 2022-11-29 | $0.79 | $0.79 | 40,700 |
| 2022-11-28 | $0.78 | $0.78 | 59,200 |
| 2022-11-25 | $0.78 | $0.78 | 21,100 |
| 2022-11-23 | $0.76 | $0.76 | 42,200 |
| 2022-11-22 | $0.77 | $0.77 | 89,300 |
| 2022-11-21 | $0.78 | $0.78 | 71,000 |
| 2022-11-18 | $0.85 | $0.85 | 20,200 |
| 2022-11-17 | $0.84 | $0.84 | 20,400 |
| 2022-11-16 | $0.85 | $0.85 | 80,800 |
| 2022-11-15 | $0.87 | $0.87 | 156,600 |
| 2022-11-14 | $0.91 | $0.91 | 272,500 |
| 2022-11-11 | $0.79 | $0.79 | 226,100 |
| 2022-11-10 | $0.75 | $0.75 | 243,600 |
| 2022-11-09 | $0.67 | $0.67 | 40,700 |
| 2022-11-08 | $0.70 | $0.70 | 19,000 |
| 2022-11-07 | $0.69 | $0.69 | 39,500 |
| 2022-11-04 | $0.70 | $0.70 | 84,900 |
| 2022-11-03 | $0.65 | $0.65 | 28,300 |
| 2022-11-02 | $0.66 | $0.66 | 80,900 |
| 2022-11-01 | $0.65 | $0.65 | 91,500 |
| 2022-10-31 | $0.67 | $0.67 | 57,200 |
| 2022-10-28 | $0.64 | $0.64 | 43,500 |
| 2022-10-27 | $0.64 | $0.64 | 56,400 |
| 2022-10-26 | $0.63 | $0.63 | 32,700 |
| 2022-10-25 | $0.61 | $0.61 | 103,100 |
| 2022-10-24 | $0.58 | $0.58 | 75,300 |
| 2022-10-21 | $0.58 | $0.58 | 66,100 |
| 2022-10-20 | $0.57 | $0.57 | 33,900 |
| 2022-10-19 | $0.56 | $0.56 | 44,900 |
| 2022-10-18 | $0.58 | $0.58 | 34,800 |
| 2022-10-17 | $0.57 | $0.57 | 42,400 |
| 2022-10-14 | $0.57 | $0.57 | 81,400 |
| 2022-10-13 | $0.61 | $0.61 | 23,300 |
| 2022-10-12 | $0.63 | $0.63 | 46,500 |
| 2022-10-11 | $0.64 | $0.64 | 94,200 |
| 2022-10-10 | $0.67 | $0.67 | 24,300 |
| 2022-10-07 | $0.64 | $0.64 | 13,500 |
| 2022-10-06 | $0.65 | $0.65 | 99,700 |
| 2022-10-05 | $0.64 | $0.64 | 91,100 |
| 2022-10-04 | $0.66 | $0.66 | 126,000 |
| 2022-10-03 | $0.59 | $0.59 | 94,400 |
| 2022-09-30 | $0.56 | $0.56 | 26,500 |
| 2022-09-29 | $0.58 | $0.58 | 30,100 |
| 2022-09-28 | $0.57 | $0.57 | 108,300 |
| 2022-09-27 | $0.56 | $0.56 | 38,800 |
| 2022-09-26 | $0.58 | $0.58 | 250,300 |
| 2022-09-23 | $0.61 | $0.61 | 150,800 |
| 2022-09-22 | $0.64 | $0.64 | 62,200 |
| 2022-09-21 | $0.65 | $0.65 | 42,700 |
| 2022-09-20 | $0.68 | $0.68 | 58,700 |
| 2022-09-19 | $0.68 | $0.68 | 15,000 |
| 2022-09-16 | $0.69 | $0.69 | 35,800 |
| 2022-09-15 | $0.68 | $0.68 | 56,600 |
| 2022-09-14 | $0.70 | $0.70 | 87,500 |
| 2022-09-13 | $0.69 | $0.69 | 120,900 |
| 2022-09-12 | $0.70 | $0.70 | 89,400 |
| 2022-09-09 | $0.65 | $0.65 | 39,700 |
| 2022-09-08 | $0.63 | $0.63 | 13,400 |
| 2022-09-07 | $0.64 | $0.64 | 23,700 |
| 2022-09-06 | $0.61 | $0.61 | 34,900 |
| 2022-09-02 | $0.63 | $0.63 | 16,300 |
| 2022-09-01 | $0.63 | $0.63 | 85,500 |
| 2022-08-31 | $0.66 | $0.66 | 27,900 |
| 2022-08-30 | $0.64 | $0.64 | 32,800 |
| 2022-08-29 | $0.64 | $0.64 | 55,900 |
| 2022-08-26 | $0.62 | $0.62 | 99,800 |
| 2022-08-25 | $0.67 | $0.67 | 63,000 |
| 2022-08-24 | $0.69 | $0.69 | 75,500 |
| 2022-08-23 | $0.70 | $0.70 | 69,900 |
| 2022-08-22 | $0.67 | $0.67 | 145,600 |
| 2022-08-19 | $0.69 | $0.69 | 72,300 |
| 2022-08-18 | $0.69 | $0.69 | 78,600 |
| 2022-08-17 | $0.72 | $0.72 | 54,900 |
| 2022-08-16 | $0.76 | $0.76 | 57,600 |
| 2022-08-15 | $0.76 | $0.76 | 119,800 |
| 2022-08-12 | $0.79 | $0.79 | 24,400 |
| 2022-08-11 | $0.77 | $0.77 | 75,500 |
| 2022-08-10 | $0.72 | $0.72 | 141,700 |
| 2022-08-09 | $0.69 | $0.69 | 14,200 |
| 2022-08-08 | $0.65 | $0.65 | 81,100 |
| 2022-08-05 | $0.65 | $0.65 | 279,800 |
| 2022-08-04 | $0.67 | $0.67 | 100,800 |
| 2022-08-03 | $0.68 | $0.68 | 74,400 |
| 2022-08-02 | $0.62 | $0.62 | 104,100 |
| 2022-08-01 | $0.60 | $0.60 | 317,900 |
| 2022-07-29 | $0.55 | $0.55 | 164,100 |
| 2022-07-28 | $0.54 | $0.54 | 71,000 |
| 2022-07-27 | $0.52 | $0.52 | 49,400 |
| 2022-07-26 | $0.53 | $0.53 | 102,200 |
| 2022-07-25 | $0.53 | $0.53 | 39,900 |
| 2022-07-22 | $0.51 | $0.51 | 9,100 |
| 2022-07-21 | $0.52 | $0.52 | 25,200 |
| 2022-07-20 | $0.54 | $0.54 | 99,700 |
| 2022-07-19 | $0.53 | $0.53 | 90,000 |
| 2022-07-18 | $0.54 | $0.54 | 273,700 |
| 2022-07-15 | $0.52 | $0.52 | 739,800 |
| 2022-07-14 | $0.58 | $0.58 | 72,600 |
| 2022-07-13 | $0.57 | $0.57 | 11,600 |
| 2022-07-12 | $0.56 | $0.56 | 58,600 |
| 2022-07-11 | $0.56 | $0.56 | 17,000 |
| 2022-07-08 | $0.57 | $0.57 | 64,900 |
| 2022-07-07 | $0.60 | $0.60 | 85,400 |
| 2022-07-06 | $0.60 | $0.60 | 134,300 |
| 2022-07-05 | $0.64 | $0.64 | 541,300 |
| 2022-07-01 | $0.61 | $0.61 | 103,400 |
| 2022-06-30 | $0.59 | $0.59 | 409,500 |
| 2022-06-29 | $0.63 | $0.63 | 189,200 |
| 2022-06-28 | $0.67 | $0.67 | 80,100 |
| 2022-06-27 | $0.69 | $0.69 | 86,600 |
| 2022-06-24 | $0.69 | $0.69 | 46,700 |
| 2022-06-23 | $0.67 | $0.67 | 1,393,600 |
| 2022-06-22 | $0.77 | $0.77 | 198,100 |
| 2022-06-21 | $0.77 | $0.77 | 457,100 |
| 2022-06-17 | $0.84 | $0.84 | 287,200 |
| 2022-06-16 | $0.86 | $0.86 | 327,600 |
| 2022-06-15 | $0.91 | $0.91 | 58,200 |
| 2022-06-14 | $0.92 | $0.92 | 146,800 |
| 2022-06-13 | $0.96 | $0.96 | 170,100 |
| 2022-06-10 | $1.05 | $1.05 | 263,400 |
| 2022-06-09 | $1.04 | $1.04 | 45,500 |
| 2022-06-08 | $1.08 | $1.08 | 74,800 |
| 2022-06-07 | $1.12 | $1.12 | 43,100 |
| 2022-06-06 | $1.08 | $1.08 | 72,300 |
| 2022-06-03 | $1.06 | $1.06 | 23,100 |
| 2022-06-02 | $1.07 | $1.07 | 107,000 |
| 2022-06-01 | $0.99 | $0.99 | 31,800 |
| 2022-05-31 | $0.99 | $0.99 | 29,000 |
| 2022-05-27 | $1.00 | $1.00 | 55,700 |
| 2022-05-26 | $0.99 | $0.99 | 76,400 |
| 2022-05-25 | $0.97 | $0.97 | 84,600 |
| 2022-05-24 | $1.01 | $1.01 | 135,400 |
| 2022-05-23 | $1.07 | $1.07 | 82,500 |
| 2022-05-20 | $1.03 | $1.03 | 85,600 |
| 2022-05-19 | $1.05 | $1.05 | 100,600 |
| 2022-05-18 | $1.06 | $1.06 | 75,000 |
| 2022-05-17 | $1.11 | $1.11 | 32,800 |
| 2022-05-16 | $1.13 | $1.13 | 208,800 |
| 2022-05-13 | $0.99 | $0.99 | 228,700 |
| 2022-05-12 | $0.94 | $0.94 | 248,600 |
| 2022-05-11 | $0.99 | $0.99 | 245,800 |
| 2022-05-10 | $0.99 | $0.99 | 597,700 |
| 2022-05-09 | $1.06 | $1.06 | 191,900 |
| 2022-05-06 | $1.13 | $1.13 | 80,700 |
| 2022-05-05 | $1.10 | $1.10 | 257,500 |
| 2022-05-04 | $1.15 | $1.15 | 150,800 |
| 2022-05-03 | $1.17 | $1.17 | 144,600 |
| 2022-05-02 | $1.19 | $1.19 | 103,100 |
| 2022-04-29 | $1.26 | $1.26 | 61,900 |
| 2022-04-28 | $1.28 | $1.28 | 71,400 |
| 2022-04-27 | $1.24 | $1.24 | 168,200 |
| 2022-04-26 | $1.20 | $1.20 | 175,100 |
| 2022-04-25 | $1.27 | $1.27 | 370,900 |
| 2022-04-22 | $1.31 | $1.31 | 167,100 |
| 2022-04-21 | $1.39 | $1.39 | 260,500 |
| 2022-04-20 | $1.43 | $1.43 | 485,800 |
| 2022-04-19 | $1.51 | $1.51 | 143,600 |
| 2022-04-18 | $1.52 | $1.52 | 54,900 |
| 2022-04-14 | $1.51 | $1.51 | 138,300 |
| 2022-04-13 | $1.48 | $1.48 | 66,600 |
| 2022-04-12 | $1.43 | $1.43 | 47,300 |
| 2022-04-11 | $1.42 | $1.42 | 130,200 |
| 2022-04-08 | $1.37 | $1.37 | 92,400 |
| 2022-04-07 | $1.35 | $1.35 | 109,100 |
| 2022-04-06 | $1.35 | $1.35 | 120,600 |
| 2022-04-05 | $1.39 | $1.39 | 94,700 |
| 2022-04-04 | $1.41 | $1.41 | 155,400 |
| 2022-04-01 | $1.40 | $1.40 | 54,700 |
| 2022-03-31 | $1.42 | $1.42 | 28,200 |
| 2022-03-30 | $1.42 | $1.42 | 83,900 |
| 2022-03-29 | $1.41 | $1.41 | 18,800 |
| 2022-03-28 | $1.43 | $1.43 | 76,500 |
| 2022-03-25 | $1.46 | $1.46 | 65,900 |
| 2022-03-24 | $1.46 | $1.46 | 44,500 |
| 2022-03-23 | $1.42 | $1.42 | 136,700 |
| 2022-03-22 | $1.39 | $1.39 | 153,100 |
| 2022-03-21 | $1.40 | $1.40 | 94,200 |
| 2022-03-18 | $1.39 | $1.39 | 91,300 |
| 2022-03-17 | $1.40 | $1.40 | 64,800 |
| 2022-03-16 | $1.38 | $1.38 | 152,800 |
| 2022-03-15 | $1.37 | $1.37 | 65,000 |
| 2022-03-14 | $1.34 | $1.34 | 136,600 |
| 2022-03-11 | $1.42 | $1.42 | 178,600 |
| 2022-03-10 | $1.51 | $1.51 | 62,000 |
| 2022-03-09 | $1.42 | $1.42 | 119,700 |
| 2022-03-08 | $1.39 | $1.39 | 65,200 |
| 2022-03-07 | $1.43 | $1.43 | 121,700 |
| 2022-03-04 | $1.40 | $1.40 | 66,600 |
| 2022-03-03 | $1.40 | $1.40 | 65,600 |
| 2022-03-02 | $1.42 | $1.42 | 147,600 |
| 2022-03-01 | $1.40 | $1.40 | 172,000 |
| 2022-02-28 | $1.41 | $1.41 | 114,900 |
| 2022-02-25 | $1.46 | $1.46 | 88,000 |
| 2022-02-24 | $1.45 | $1.45 | 109,600 |
| 2022-02-23 | $1.46 | $1.46 | 81,300 |
| 2022-02-22 | $1.47 | $1.47 | 89,000 |
| 2022-02-18 | $1.49 | $1.49 | 258,600 |
| 2022-02-17 | $1.52 | $1.52 | 145,300 |
| 2022-02-16 | $1.53 | $1.53 | 144,200 |
| 2022-02-15 | $1.57 | $1.57 | 85,600 |
| 2022-02-14 | $1.60 | $1.60 | 100,200 |
| 2022-02-11 | $1.59 | $1.59 | 292,500 |
| 2022-02-10 | $1.54 | $1.54 | 189,600 |
| 2022-02-09 | $1.53 | $1.53 | 98,700 |
| 2022-02-08 | $1.54 | $1.54 | 50,400 |
| 2022-02-07 | $1.54 | $1.54 | 110,100 |
| 2022-02-04 | $1.57 | $1.57 | 62,700 |
| 2022-02-03 | $1.53 | $1.53 | 61,100 |
| 2022-02-02 | $1.59 | $1.59 | 48,800 |
| 2022-02-01 | $1.57 | $1.57 | 45,800 |
| 2022-01-31 | $1.60 | $1.60 | 136,700 |
| 2022-01-28 | $1.54 | $1.54 | 166,300 |
| 2022-01-27 | $1.58 | $1.58 | 69,100 |
| 2022-01-26 | $1.64 | $1.64 | 88,900 |
| 2022-01-25 | $1.68 | $1.68 | 37,100 |
| 2022-01-24 | $1.67 | $1.67 | 207,500 |
| 2022-01-21 | $1.68 | $1.68 | 69,900 |
| 2022-01-20 | $1.73 | $1.73 | 62,600 |
| 2022-01-19 | $1.69 | $1.69 | 59,400 |
| 2022-01-18 | $1.73 | $1.73 | 109,900 |
| 2022-01-14 | $1.85 | $1.85 | 120,400 |
| 2022-01-13 | $1.92 | $1.92 | 232,600 |
| 2022-01-12 | $1.69 | $1.69 | 97,600 |
| 2022-01-11 | $1.67 | $1.67 | 94,200 |
| 2022-01-10 | $1.62 | $1.62 | 49,400 |
| 2022-01-07 | $1.64 | $1.64 | 38,200 |
| 2022-01-06 | $1.64 | $1.64 | 66,900 |
| 2022-01-05 | $1.68 | $1.68 | 54,700 |
| 2022-01-04 | $1.68 | $1.68 | 40,000 |
| 2022-01-03 | $1.65 | $1.65 | 18,700 |