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
- 2007-05-07 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 | $0.79 | $1.16 | 1,100 |
| 2022-12-29 | $0.68 | $1.00 | 700 |
| 2022-12-28 | $0.79 | $1.16 | 12,100 |
| 2022-12-27 | $0.78 | $1.15 | 1,100 |
| 2022-12-23 | $0.80 | $1.18 | 200 |
| 2022-12-22 | $0.73 | $1.08 | 1,000 |
| 2022-12-21 | $0.68 | $1.00 | 13,300 |
| 2022-12-20 | $0.73 | $1.08 | 0 |
| 2022-12-19 | $0.73 | $1.08 | 43,500 |
| 2022-12-16 | $0.70 | $1.03 | 7,800 |
| 2022-12-15 | $0.80 | $1.18 | 0 |
| 2022-12-14 | $0.80 | $1.18 | 2,500 |
| 2022-12-13 | $0.75 | $1.11 | 11,800 |
| 2022-12-12 | $0.81 | $1.19 | 0 |
| 2022-12-09 | $0.81 | $1.19 | 0 |
| 2022-12-08 | $0.81 | $1.19 | 0 |
| 2022-12-07 | $0.81 | $1.19 | 3,000 |
| 2022-12-06 | $0.75 | $1.11 | 0 |
| 2022-12-05 | $0.75 | $1.11 | 0 |
| 2022-12-02 | $0.75 | $1.11 | 0 |
| 2022-12-01 | $0.75 | $1.11 | 3,000 |
| 2022-11-30 | $0.77 | $1.13 | 0 |
| 2022-11-29 | $0.77 | $1.13 | 0 |
| 2022-11-28 | $0.77 | $1.13 | 900 |
| 2022-11-25 | $0.78 | $1.15 | 0 |
| 2022-11-23 | $0.78 | $1.15 | 100 |
| 2022-11-22 | $0.78 | $1.15 | 0 |
| 2022-11-21 | $0.78 | $1.15 | 0 |
| 2022-11-18 | $0.78 | $1.15 | 0 |
| 2022-11-17 | $0.78 | $1.15 | 0 |
| 2022-11-16 | $0.78 | $1.15 | 0 |
| 2022-11-15 | $0.78 | $1.15 | 2,100 |
| 2022-11-14 | $0.86 | $1.27 | 4,800 |
| 2022-11-11 | $0.85 | $1.25 | 0 |
| 2022-11-10 | $0.85 | $1.25 | 2,500 |
| 2022-11-09 | $0.87 | $1.28 | 300 |
| 2022-11-08 | $0.87 | $1.28 | 1,700 |
| 2022-11-07 | $0.87 | $1.28 | 3,300 |
| 2022-11-04 | $0.87 | $1.28 | 3,700 |
| 2022-11-03 | $0.86 | $1.27 | 1,000 |
| 2022-11-02 | $0.86 | $1.27 | 0 |
| 2022-11-01 | $0.86 | $1.27 | 0 |
| 2022-10-31 | $0.86 | $1.27 | 0 |
| 2022-10-28 | $0.86 | $1.27 | 0 |
| 2022-10-27 | $0.86 | $1.27 | 0 |
| 2022-10-26 | $0.86 | $1.27 | 100 |
| 2022-10-25 | $0.81 | $1.19 | 0 |
| 2022-10-24 | $0.81 | $1.19 | 0 |
| 2022-10-21 | $0.81 | $1.19 | 0 |
| 2022-10-20 | $0.81 | $1.19 | 0 |
| 2022-10-19 | $0.81 | $1.19 | 300 |
| 2022-10-18 | $0.85 | $1.25 | 0 |
| 2022-10-17 | $0.85 | $1.25 | 0 |
| 2022-10-14 | $0.85 | $1.25 | 0 |
| 2022-10-13 | $0.85 | $1.25 | 0 |
| 2022-10-12 | $0.85 | $1.25 | 0 |
| 2022-10-11 | $0.85 | $1.25 | 0 |
| 2022-10-10 | $0.85 | $1.25 | 0 |
| 2022-10-07 | $0.85 | $1.25 | 100 |
| 2022-10-06 | $0.97 | $1.43 | 0 |
| 2022-10-05 | $0.97 | $1.43 | 100 |
| 2022-10-04 | $0.91 | $1.34 | 0 |
| 2022-10-03 | $0.91 | $1.34 | 500 |
| 2022-09-30 | $0.80 | $1.18 | 0 |
| 2022-09-29 | $0.80 | $1.18 | 0 |
| 2022-09-28 | $0.80 | $1.18 | 3,200 |
| 2022-09-27 | $0.80 | $1.18 | 0 |
| 2022-09-26 | $0.80 | $1.18 | 0 |
| 2022-09-23 | $0.80 | $1.18 | 2,300 |
| 2022-09-22 | $0.87 | $1.28 | 1,500 |
| 2022-09-21 | $0.72 | $1.06 | 0 |
| 2022-09-20 | $0.72 | $1.06 | 0 |
| 2022-09-19 | $0.72 | $1.06 | 0 |
| 2022-09-16 | $0.72 | $1.06 | 300 |
| 2022-09-15 | $0.74 | $1.09 | 1,000 |
| 2022-09-14 | $0.74 | $1.09 | 0 |
| 2022-09-13 | $0.74 | $1.09 | 3,800 |
| 2022-09-12 | $0.71 | $1.05 | 400 |
| 2022-09-09 | $0.84 | $1.24 | 0 |
| 2022-09-08 | $0.84 | $1.24 | 0 |
| 2022-09-07 | $0.84 | $1.24 | 0 |
| 2022-09-06 | $0.84 | $1.24 | 800 |
| 2022-09-02 | $0.84 | $1.24 | 1,300 |
| 2022-09-01 | $0.80 | $1.18 | 0 |
| 2022-08-31 | $0.80 | $1.18 | 3,200 |
| 2022-08-30 | $0.75 | $1.11 | 1,900 |
| 2022-08-29 | $0.66 | $0.97 | 21,200 |
| 2022-08-26 | $0.68 | $1.00 | 0 |
| 2022-08-25 | $0.68 | $1.00 | 400 |
| 2022-08-24 | $0.74 | $1.09 | 400 |
| 2022-08-23 | $0.75 | $1.11 | 0 |
| 2022-08-22 | $0.75 | $1.11 | 0 |
| 2022-08-19 | $0.75 | $1.11 | 4,900 |
| 2022-08-18 | $0.70 | $1.03 | 900 |
| 2022-08-17 | $0.70 | $1.03 | 0 |
| 2022-08-16 | $0.70 | $1.03 | 24,000 |
| 2022-08-15 | $0.75 | $1.11 | 0 |
| 2022-08-12 | $0.75 | $1.11 | 4,600 |
| 2022-08-11 | $0.65 | $0.96 | 200 |
| 2022-08-10 | $0.84 | $1.24 | 0 |
| 2022-08-09 | $0.84 | $1.24 | 100 |
| 2022-08-08 | $0.84 | $1.24 | 0 |
| 2022-08-05 | $0.84 | $1.24 | 1,000 |
| 2022-08-04 | $0.75 | $1.11 | 0 |
| 2022-08-03 | $0.75 | $1.11 | 6,700 |
| 2022-08-02 | $0.61 | $0.90 | 29,300 |
| 2022-08-01 | $0.84 | $1.24 | 1,000 |
| 2022-07-29 | $0.78 | $1.15 | 0 |
| 2022-07-28 | $0.78 | $1.15 | 300 |
| 2022-07-27 | $0.78 | $1.15 | 0 |
| 2022-07-26 | $0.78 | $1.15 | 200 |
| 2022-07-25 | $0.84 | $1.24 | 0 |
| 2022-07-22 | $0.84 | $1.24 | 0 |
| 2022-07-21 | $0.84 | $1.24 | 1,500 |
| 2022-07-20 | $0.76 | $1.12 | 0 |
| 2022-07-19 | $0.76 | $1.12 | 500 |
| 2022-07-18 | $0.79 | $1.16 | 0 |
| 2022-07-15 | $0.79 | $1.16 | 0 |
| 2022-07-14 | $0.79 | $1.16 | 1,000 |
| 2022-07-13 | $0.78 | $1.15 | 5,600 |
| 2022-07-12 | $0.80 | $1.18 | 0 |
| 2022-07-11 | $0.80 | $1.18 | 4,400 |
| 2022-07-08 | $0.83 | $1.22 | 1,400 |
| 2022-07-07 | $0.84 | $1.24 | 1,400 |
| 2022-07-06 | $0.81 | $1.19 | 0 |
| 2022-07-05 | $0.81 | $1.19 | 0 |
| 2022-07-01 | $0.81 | $1.19 | 0 |
| 2022-06-30 | $0.81 | $1.19 | 10,000 |
| 2022-06-29 | $0.82 | $1.21 | 1,000 |
| 2022-06-28 | $0.78 | $1.15 | 0 |
| 2022-06-27 | $0.78 | $1.15 | 0 |
| 2022-06-24 | $0.78 | $1.15 | 7,000 |
| 2022-06-23 | $0.82 | $1.21 | 1,200 |
| 2022-06-22 | $0.90 | $1.33 | 1,900 |
| 2022-06-21 | $0.88 | $1.30 | 2,500 |
| 2022-06-17 | $0.84 | $1.24 | 2,000 |
| 2022-06-16 | $0.83 | $1.22 | 22,900 |
| 2022-06-15 | $0.96 | $1.41 | 0 |
| 2022-06-14 | $0.96 | $1.41 | 2,000 |
| 2022-06-13 | $0.84 | $1.24 | 17,800 |
| 2022-06-10 | $0.95 | $1.40 | 1,400 |
| 2022-06-09 | $0.94 | $1.39 | 2,500 |
| 2022-06-08 | $0.94 | $1.39 | 0 |
| 2022-06-07 | $0.94 | $1.39 | 2,000 |
| 2022-06-06 | $0.91 | $1.34 | 500 |
| 2022-06-03 | $0.94 | $1.39 | 5,800 |
| 2022-06-02 | $0.94 | $1.39 | 14,000 |
| 2022-06-01 | $0.85 | $1.25 | 2,300 |
| 2022-05-31 | $0.94 | $1.39 | 0 |
| 2022-05-27 | $0.94 | $1.39 | 14,000 |
| 2022-05-26 | $0.95 | $1.40 | 21,600 |
| 2022-05-25 | $0.90 | $1.33 | 2,000 |
| 2022-05-24 | $0.95 | $1.40 | 0 |
| 2022-05-23 | $0.95 | $1.40 | 0 |
| 2022-05-20 | $0.95 | $1.40 | 0 |
| 2022-05-19 | $0.95 | $1.40 | 0 |
| 2022-05-18 | $0.95 | $1.40 | 500 |
| 2022-05-17 | $0.83 | $1.22 | 13,400 |
| 2022-05-16 | $0.95 | $1.40 | 700 |
| 2022-05-13 | $0.83 | $1.22 | 1,000 |
| 2022-05-12 | $0.90 | $1.33 | 500 |
| 2022-05-11 | $0.94 | $1.39 | 0 |
| 2022-05-10 | $0.94 | $1.39 | 13,000 |
| 2022-05-09 | $0.94 | $1.39 | 0 |
| 2022-05-06 | $0.94 | $1.39 | 0 |
| 2022-05-05 | $0.94 | $1.39 | 1,100 |
| 2022-05-04 | $0.93 | $1.37 | 2,000 |
| 2022-05-03 | $0.92 | $1.36 | 1,800 |
| 2022-05-02 | $0.92 | $1.36 | 0 |
| 2022-04-29 | $0.92 | $1.36 | 0 |
| 2022-04-28 | $0.92 | $1.36 | 0 |
| 2022-04-27 | $0.92 | $1.36 | 2,200 |
| 2022-04-26 | $0.94 | $1.39 | 0 |
| 2022-04-25 | $0.94 | $1.39 | 0 |
| 2022-04-22 | $0.94 | $1.39 | 700 |
| 2022-04-21 | $0.95 | $1.40 | 0 |
| 2022-04-20 | $0.95 | $1.40 | 4,500 |
| 2022-04-19 | $0.92 | $1.36 | 0 |
| 2022-04-18 | $0.92 | $1.36 | 1,100 |
| 2022-04-14 | $0.89 | $1.31 | 100 |
| 2022-04-13 | $0.92 | $1.36 | 0 |
| 2022-04-12 | $0.92 | $1.36 | 0 |
| 2022-04-11 | $0.92 | $1.36 | 900 |
| 2022-04-08 | $0.92 | $1.36 | 1,500 |
| 2022-04-07 | $0.92 | $1.36 | 0 |
| 2022-04-06 | $0.92 | $1.36 | 0 |
| 2022-04-05 | $0.92 | $1.36 | 0 |
| 2022-04-04 | $0.92 | $1.36 | 2,500 |
| 2022-04-01 | $0.90 | $1.33 | 10,200 |
| 2022-03-31 | $0.90 | $1.33 | 9,600 |
| 2022-03-30 | $0.90 | $1.33 | 1,000 |
| 2022-03-29 | $0.87 | $1.28 | 200 |
| 2022-03-28 | $0.83 | $1.22 | 4,000 |
| 2022-03-25 | $0.86 | $1.27 | 600 |
| 2022-03-24 | $0.83 | $1.22 | 0 |
| 2022-03-23 | $0.83 | $1.22 | 4,500 |
| 2022-03-22 | $0.88 | $1.30 | 0 |
| 2022-03-21 | $0.88 | $1.30 | 0 |
| 2022-03-18 | $0.88 | $1.30 | 4,900 |
| 2022-03-17 | $0.84 | $1.24 | 9,000 |
| 2022-03-16 | $0.89 | $1.31 | 11,600 |
| 2022-03-15 | $0.85 | $1.25 | 0 |
| 2022-03-14 | $0.85 | $1.25 | 0 |
| 2022-03-11 | $0.85 | $1.25 | 400 |
| 2022-03-10 | $0.87 | $1.28 | 2,100 |
| 2022-03-09 | $0.88 | $1.30 | 100 |
| 2022-03-08 | $0.84 | $1.24 | 4,100 |
| 2022-03-07 | $0.90 | $1.33 | 4,000 |
| 2022-03-04 | $0.82 | $1.21 | 0 |
| 2022-03-03 | $0.82 | $1.21 | 1,800 |
| 2022-03-02 | $0.93 | $1.37 | 0 |
| 2022-03-01 | $0.93 | $1.37 | 1,000 |
| 2022-02-28 | $0.93 | $1.37 | 0 |
| 2022-02-25 | $0.93 | $1.37 | 3,000 |
| 2022-02-24 | $0.85 | $1.25 | 2,000 |
| 2022-02-23 | $0.91 | $1.23 | 14,400 |
| 2022-02-22 | $0.93 | $1.26 | 5,700 |
| 2022-02-18 | $0.90 | $1.22 | 12,900 |
| 2022-02-17 | $0.93 | $1.26 | 4,300 |
| 2022-02-16 | $0.92 | $1.24 | 13,100 |
| 2022-02-15 | $0.98 | $1.33 | 0 |
| 2022-02-14 | $0.98 | $1.33 | 47,200 |
| 2022-02-11 | $0.94 | $1.27 | 0 |
| 2022-02-10 | $0.94 | $1.27 | 0 |
| 2022-02-09 | $0.94 | $1.27 | 300 |
| 2022-02-08 | $0.97 | $1.31 | 0 |
| 2022-02-07 | $0.97 | $1.31 | 700 |
| 2022-02-04 | $0.87 | $1.18 | 44,100 |
| 2022-02-03 | $0.89 | $1.20 | 7,900 |
| 2022-02-02 | $0.94 | $1.27 | 0 |
| 2022-02-01 | $0.94 | $1.27 | 4,400 |
| 2022-01-31 | $0.97 | $1.31 | 1,900 |
| 2022-01-28 | $0.90 | $1.22 | 13,100 |
| 2022-01-27 | $0.92 | $1.24 | 8,600 |
| 2022-01-26 | $0.93 | $1.26 | 0 |
| 2022-01-25 | $0.93 | $1.26 | 0 |
| 2022-01-24 | $0.93 | $1.26 | 9,500 |
| 2022-01-21 | $1.00 | $1.35 | 5,700 |
| 2022-01-20 | $0.94 | $1.27 | 3,000 |
| 2022-01-19 | $0.98 | $1.33 | 1,800 |
| 2022-01-18 | $0.94 | $1.27 | 1,100 |
| 2022-01-14 | $0.93 | $1.26 | 0 |
| 2022-01-13 | $0.93 | $1.26 | 0 |
| 2022-01-12 | $0.93 | $1.26 | 300 |
| 2022-01-11 | $0.97 | $1.31 | 0 |
| 2022-01-10 | $0.97 | $1.31 | 20,800 |
| 2022-01-07 | $0.99 | $1.34 | 0 |
| 2022-01-06 | $0.99 | $1.34 | 6,000 |
| 2022-01-05 | $0.97 | $1.31 | 11,600 |
| 2022-01-04 | $0.99 | $1.34 | 9,400 |
| 2022-01-03 | $1.03 | $1.39 | 1,000 |