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
- 1995-02-01 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 | $0.15 | $0.15 | 0 |
| 2022-12-29 | $0.15 | $0.15 | 0 |
| 2022-12-28 | $0.15 | $0.15 | 0 |
| 2022-12-27 | $0.15 | $0.15 | 0 |
| 2022-12-23 | $0.15 | $0.15 | 0 |
| 2022-12-22 | $0.15 | $0.15 | 135 |
| 2022-12-21 | $0.15 | $0.15 | 100 |
| 2022-12-20 | $0.19 | $0.19 | 138 |
| 2022-12-19 | $0.20 | $0.20 | 0 |
| 2022-12-16 | $0.20 | $0.20 | 0 |
| 2022-12-15 | $0.20 | $0.20 | 0 |
| 2022-12-14 | $0.20 | $0.20 | 546 |
| 2022-12-13 | $0.19 | $0.19 | 250 |
| 2022-12-12 | $0.29 | $0.29 | 3,249 |
| 2022-12-09 | $0.19 | $0.19 | 799 |
| 2022-12-08 | $0.20 | $0.20 | 0 |
| 2022-12-07 | $0.20 | $0.20 | 0 |
| 2022-12-06 | $0.20 | $0.20 | 319 |
| 2022-12-05 | $0.18 | $0.18 | 0 |
| 2022-12-02 | $0.18 | $0.18 | 0 |
| 2022-12-01 | $0.18 | $0.18 | 1,090 |
| 2022-11-30 | $0.16 | $0.16 | 0 |
| 2022-11-29 | $0.16 | $0.16 | 0 |
| 2022-11-28 | $0.16 | $0.16 | 0 |
| 2022-11-25 | $0.16 | $0.16 | 1,200 |
| 2022-11-23 | $0.20 | $0.20 | 3,121 |
| 2022-11-22 | $0.32 | $0.32 | 0 |
| 2022-11-21 | $0.32 | $0.32 | 51,110 |
| 2022-11-18 | $0.63 | $0.63 | 0 |
| 2022-11-17 | $0.63 | $0.63 | 0 |
| 2022-11-16 | $0.63 | $0.63 | 0 |
| 2022-11-15 | $0.63 | $0.63 | 0 |
| 2022-11-14 | $0.63 | $0.63 | 5,298 |
| 2022-11-11 | $0.63 | $0.63 | 0 |
| 2022-11-10 | $0.63 | $0.63 | 7,602 |
| 2022-11-09 | $0.42 | $0.42 | 145 |
| 2022-11-08 | $0.63 | $0.63 | 0 |
| 2022-11-07 | $0.63 | $0.63 | 0 |
| 2022-11-04 | $0.63 | $0.63 | 2,300 |
| 2022-11-03 | $0.65 | $0.65 | 0 |
| 2022-11-02 | $0.65 | $0.65 | 0 |
| 2022-11-01 | $0.65 | $0.65 | 8,650 |
| 2022-10-31 | $0.33 | $0.33 | 0 |
| 2022-10-28 | $0.33 | $0.33 | 1,500 |
| 2022-10-27 | $0.21 | $0.21 | 11,538 |
| 2022-10-26 | $0.26 | $0.26 | 287,936 |
| 2022-10-25 | $0.39 | $0.39 | 0 |
| 2022-10-24 | $0.39 | $0.39 | 275 |
| 2022-10-21 | $0.25 | $0.25 | 363 |
| 2022-10-20 | $0.25 | $0.25 | 20,259 |
| 2022-10-19 | $0.25 | $0.25 | 0 |
| 2022-10-18 | $0.25 | $0.25 | 0 |
| 2022-10-17 | $0.25 | $0.25 | 0 |
| 2022-10-14 | $0.25 | $0.25 | 0 |
| 2022-10-13 | $0.25 | $0.25 | 0 |
| 2022-10-12 | $0.25 | $0.25 | 0 |
| 2022-10-11 | $0.25 | $0.25 | 801 |
| 2022-10-10 | $0.21 | $0.21 | 0 |
| 2022-10-07 | $0.21 | $0.21 | 0 |
| 2022-10-06 | $0.21 | $0.21 | 0 |
| 2022-10-05 | $0.21 | $0.21 | 0 |
| 2022-10-04 | $0.21 | $0.21 | 0 |
| 2022-10-03 | $0.21 | $0.21 | 0 |
| 2022-09-30 | $0.21 | $0.21 | 150 |
| 2022-09-29 | $0.20 | $0.20 | 0 |
| 2022-09-28 | $0.20 | $0.20 | 100 |
| 2022-09-27 | $0.20 | $0.20 | 102 |
| 2022-09-26 | $0.25 | $0.25 | 0 |
| 2022-09-23 | $0.25 | $0.25 | 0 |
| 2022-09-22 | $0.25 | $0.25 | 0 |
| 2022-09-21 | $0.25 | $0.25 | 0 |
| 2022-09-20 | $0.25 | $0.25 | 0 |
| 2022-09-19 | $0.25 | $0.25 | 4,237 |
| 2022-09-16 | $0.30 | $0.30 | 751 |
| 2022-09-15 | $0.25 | $0.25 | 0 |
| 2022-09-14 | $0.25 | $0.25 | 500 |
| 2022-09-13 | $0.17 | $0.17 | 0 |
| 2022-09-12 | $0.17 | $0.17 | 0 |
| 2022-09-09 | $0.17 | $0.17 | 1,857 |
| 2022-09-08 | $0.40 | $0.40 | 0 |
| 2022-09-07 | $0.40 | $0.40 | 0 |
| 2022-09-06 | $0.40 | $0.40 | 0 |
| 2022-09-02 | $0.40 | $0.40 | 0 |
| 2022-09-01 | $0.40 | $0.40 | 0 |
| 2022-08-31 | $0.40 | $0.40 | 0 |
| 2022-08-30 | $0.40 | $0.40 | 170 |
| 2022-08-29 | $0.40 | $0.40 | 0 |
| 2022-08-26 | $0.40 | $0.40 | 500 |
| 2022-08-25 | $0.40 | $0.40 | 900 |
| 2022-08-24 | $0.40 | $0.40 | 361 |
| 2022-08-23 | $0.16 | $0.16 | 0 |
| 2022-08-22 | $0.16 | $0.16 | 506 |
| 2022-08-19 | $0.40 | $0.40 | 267 |
| 2022-08-18 | $0.40 | $0.40 | 0 |
| 2022-08-17 | $0.40 | $0.40 | 100 |
| 2022-08-16 | $0.40 | $0.40 | 2,471 |
| 2022-08-15 | $0.55 | $0.55 | 338 |
| 2022-08-12 | $0.52 | $0.52 | 0 |
| 2022-08-11 | $0.52 | $0.52 | 0 |
| 2022-08-10 | $0.52 | $0.52 | 100 |
| 2022-08-09 | $0.40 | $0.40 | 11,000 |
| 2022-08-08 | $0.43 | $0.43 | 9 |
| 2022-08-05 | $0.67 | $0.67 | 50 |
| 2022-08-04 | $0.50 | $0.50 | 5,408 |
| 2022-08-03 | $0.72 | $0.72 | 3,513 |
| 2022-08-02 | $0.50 | $0.50 | 3,900 |
| 2022-08-01 | $0.52 | $0.52 | 2,531 |
| 2022-07-29 | $0.58 | $0.58 | 4,090 |
| 2022-07-28 | $0.42 | $0.42 | 22,760 |
| 2022-07-27 | $0.74 | $0.74 | 12,826 |
| 2022-07-26 | $0.96 | $0.96 | 326,987 |
| 2022-07-25 | $0.61 | $0.61 | 0 |
| 2022-07-22 | $0.61 | $0.61 | 0 |
| 2022-07-21 | $0.61 | $0.61 | 598 |
| 2022-07-20 | $0.61 | $0.61 | 10 |
| 2022-07-19 | $0.68 | $0.68 | 0 |
| 2022-07-18 | $0.68 | $0.68 | 14 |
| 2022-07-15 | $0.60 | $0.60 | 1,149 |
| 2022-07-14 | $0.60 | $0.60 | 505 |
| 2022-07-13 | $0.60 | $0.60 | 0 |
| 2022-07-12 | $0.60 | $0.60 | 8,625 |
| 2022-07-11 | $0.70 | $0.70 | 294 |
| 2022-07-08 | $0.81 | $0.81 | 290 |
| 2022-07-07 | $0.84 | $0.84 | 104 |
| 2022-07-06 | $0.69 | $0.69 | 0 |
| 2022-07-05 | $0.69 | $0.69 | 146 |
| 2022-07-01 | $0.66 | $0.66 | 290 |
| 2022-06-30 | $0.80 | $0.80 | 165 |
| 2022-06-29 | $0.60 | $0.60 | 0 |
| 2022-06-28 | $0.60 | $0.60 | 1,200 |
| 2022-06-27 | $0.60 | $0.60 | 150 |
| 2022-06-24 | $0.74 | $0.74 | 120 |
| 2022-06-23 | $0.75 | $0.75 | 0 |
| 2022-06-22 | $0.75 | $0.75 | 12,031 |
| 2022-06-21 | $0.57 | $0.57 | 14,708 |
| 2022-06-17 | $0.57 | $0.57 | 6,177 |
| 2022-06-16 | $0.85 | $0.85 | 0 |
| 2022-06-15 | $0.85 | $0.85 | 0 |
| 2022-06-14 | $0.85 | $0.85 | 256 |
| 2022-06-13 | $0.75 | $0.75 | 0 |
| 2022-06-10 | $0.75 | $0.75 | 0 |
| 2022-06-09 | $0.75 | $0.75 | 0 |
| 2022-06-08 | $0.75 | $0.75 | 32 |
| 2022-06-07 | $0.80 | $0.80 | 335 |
| 2022-06-06 | $0.71 | $0.71 | 0 |
| 2022-06-03 | $0.71 | $0.71 | 0 |
| 2022-06-02 | $0.71 | $0.71 | 850 |
| 2022-06-01 | $0.88 | $0.88 | 0 |
| 2022-05-31 | $0.88 | $0.88 | 0 |
| 2022-05-27 | $0.88 | $0.88 | 550 |
| 2022-05-26 | $1.12 | $1.12 | 0 |
| 2022-05-25 | $1.12 | $1.12 | 0 |
| 2022-05-24 | $1.12 | $1.12 | 0 |
| 2022-05-23 | $1.12 | $1.12 | 17 |
| 2022-05-20 | $1.09 | $1.09 | 0 |
| 2022-05-19 | $1.09 | $1.09 | 50 |
| 2022-05-18 | $1.14 | $1.14 | 0 |
| 2022-05-17 | $1.14 | $1.14 | 740 |
| 2022-05-16 | $1.03 | $1.03 | 1,120 |
| 2022-05-13 | $0.87 | $0.87 | 932 |
| 2022-05-12 | $0.70 | $0.70 | 2,005 |
| 2022-05-11 | $0.71 | $0.71 | 1,275 |
| 2022-05-10 | $0.68 | $0.68 | 567 |
| 2022-05-09 | $0.61 | $0.61 | 200 |
| 2022-05-06 | $0.95 | $0.95 | 0 |
| 2022-05-05 | $0.95 | $0.95 | 1 |
| 2022-05-04 | $0.97 | $0.97 | 0 |
| 2022-05-03 | $0.97 | $0.97 | 13,656 |
| 2022-05-02 | $1.17 | $1.17 | 674 |
| 2022-04-29 | $1.01 | $1.01 | 50 |
| 2022-04-28 | $1.01 | $1.01 | 286 |
| 2022-04-27 | $1.08 | $1.08 | 0 |
| 2022-04-26 | $1.08 | $1.08 | 0 |
| 2022-04-25 | $1.08 | $1.08 | 0 |
| 2022-04-22 | $1.08 | $1.08 | 100 |
| 2022-04-21 | $1.26 | $1.26 | 0 |
| 2022-04-20 | $1.26 | $1.26 | 541 |
| 2022-04-19 | $0.84 | $0.84 | 1,568 |
| 2022-04-18 | $1.19 | $1.19 | 0 |
| 2022-04-14 | $1.19 | $1.19 | 600 |
| 2022-04-13 | $1.10 | $1.10 | 0 |
| 2022-04-12 | $1.10 | $1.10 | 782 |
| 2022-04-11 | $1.21 | $1.21 | 2,036 |
| 2022-04-08 | $1.22 | $1.22 | 537 |
| 2022-04-07 | $1.19 | $1.19 | 88 |
| 2022-04-06 | $1.22 | $1.22 | 507 |
| 2022-04-05 | $1.38 | $1.38 | 0 |
| 2022-04-04 | $1.38 | $1.38 | 70 |
| 2022-04-01 | $1.33 | $1.33 | 1,555 |
| 2022-03-31 | $1.21 | $1.21 | 435 |
| 2022-03-30 | $1.30 | $1.30 | 1,701 |
| 2022-03-29 | $1.28 | $1.28 | 135 |
| 2022-03-28 | $1.40 | $1.40 | 340 |
| 2022-03-25 | $1.40 | $1.40 | 0 |
| 2022-03-24 | $1.40 | $1.40 | 0 |
| 2022-03-23 | $1.40 | $1.40 | 804 |
| 2022-03-22 | $1.40 | $1.40 | 407 |
| 2022-03-21 | $1.16 | $1.16 | 5 |
| 2022-03-18 | $1.40 | $1.40 | 110 |
| 2022-03-17 | $1.15 | $1.15 | 60 |
| 2022-03-16 | $1.50 | $1.50 | 0 |
| 2022-03-15 | $1.50 | $1.50 | 0 |
| 2022-03-14 | $1.50 | $1.50 | 103 |
| 2022-03-11 | $1.52 | $1.52 | 410 |
| 2022-03-10 | $1.51 | $1.51 | 0 |
| 2022-03-09 | $1.51 | $1.51 | 230 |
| 2022-03-08 | $1.69 | $1.69 | 90 |
| 2022-03-07 | $1.53 | $1.53 | 1 |
| 2022-03-04 | $1.70 | $1.70 | 380 |
| 2022-03-03 | $1.64 | $1.64 | 280 |
| 2022-03-02 | $1.73 | $1.73 | 0 |
| 2022-03-01 | $1.73 | $1.73 | 164 |
| 2022-02-28 | $1.51 | $1.51 | 26 |
| 2022-02-25 | $1.61 | $1.61 | 317 |
| 2022-02-24 | $1.60 | $1.60 | 579 |
| 2022-02-23 | $1.89 | $1.89 | 0 |
| 2022-02-22 | $1.89 | $1.89 | 0 |
| 2022-02-18 | $1.89 | $1.89 | 450 |
| 2022-02-17 | $1.75 | $1.75 | 60 |
| 2022-02-16 | $1.90 | $1.90 | 0 |
| 2022-02-15 | $1.90 | $1.90 | 100 |
| 2022-02-14 | $1.50 | $1.50 | 196 |
| 2022-02-11 | $1.85 | $1.85 | 0 |
| 2022-02-10 | $1.85 | $1.85 | 84 |
| 2022-02-09 | $1.85 | $1.85 | 110 |
| 2022-02-08 | $1.95 | $1.95 | 591 |
| 2022-02-07 | $1.46 | $1.46 | 52 |
| 2022-02-04 | $1.39 | $1.39 | 80 |
| 2022-02-03 | $1.39 | $1.39 | 10,807 |
| 2022-02-02 | $1.75 | $1.75 | 90 |
| 2022-02-01 | $1.72 | $1.72 | 103 |
| 2022-01-31 | $1.70 | $1.70 | 0 |
| 2022-01-28 | $1.70 | $1.70 | 596 |
| 2022-01-27 | $1.70 | $1.70 | 0 |
| 2022-01-26 | $1.70 | $1.70 | 0 |
| 2022-01-25 | $1.70 | $1.70 | 50 |
| 2022-01-24 | $1.50 | $1.50 | 100 |
| 2022-01-21 | $1.80 | $1.80 | 0 |
| 2022-01-20 | $1.80 | $1.80 | 60 |
| 2022-01-19 | $1.63 | $1.63 | 1,149 |
| 2022-01-18 | $1.34 | $1.34 | 239 |
| 2022-01-14 | $1.64 | $1.64 | 0 |
| 2022-01-13 | $1.64 | $1.64 | 0 |
| 2022-01-12 | $1.64 | $1.64 | 405 |
| 2022-01-11 | $1.65 | $1.65 | 0 |
| 2022-01-10 | $1.65 | $1.65 | 201 |
| 2022-01-07 | $1.65 | $1.65 | 13 |
| 2022-01-06 | $1.65 | $1.65 | 650 |
| 2022-01-05 | $1.70 | $1.70 | 0 |
| 2022-01-04 | $1.70 | $1.70 | 400 |
| 2022-01-03 | $1.70 | $1.70 | 0 |