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
- 2008-06-25 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 | $0.39 | $0.39 | 1,272,000 |
| 2022-12-29 | $0.38 | $0.38 | 296,200 |
| 2022-12-28 | $0.37 | $0.37 | 169,800 |
| 2022-12-27 | $0.39 | $0.39 | 101,300 |
| 2022-12-23 | $0.39 | $0.39 | 16,000 |
| 2022-12-22 | $0.39 | $0.39 | 101,900 |
| 2022-12-21 | $0.40 | $0.40 | 48,600 |
| 2022-12-20 | $0.40 | $0.40 | 81,100 |
| 2022-12-19 | $0.39 | $0.39 | 23,700 |
| 2022-12-16 | $0.41 | $0.41 | 135,500 |
| 2022-12-15 | $0.41 | $0.41 | 34,200 |
| 2022-12-14 | $0.41 | $0.41 | 69,500 |
| 2022-12-13 | $0.42 | $0.42 | 77,900 |
| 2022-12-12 | $0.43 | $0.43 | 47,300 |
| 2022-12-09 | $0.42 | $0.42 | 18,700 |
| 2022-12-08 | $0.41 | $0.41 | 20,800 |
| 2022-12-07 | $0.44 | $0.44 | 85,600 |
| 2022-12-06 | $0.41 | $0.41 | 59,700 |
| 2022-12-05 | $0.41 | $0.41 | 59,800 |
| 2022-12-02 | $0.43 | $0.43 | 45,100 |
| 2022-12-01 | $0.40 | $0.40 | 31,800 |
| 2022-11-30 | $0.41 | $0.41 | 145,000 |
| 2022-11-29 | $0.42 | $0.42 | 90,700 |
| 2022-11-28 | $0.44 | $0.44 | 43,700 |
| 2022-11-25 | $0.44 | $0.44 | 19,800 |
| 2022-11-23 | $0.44 | $0.44 | 18,600 |
| 2022-11-22 | $0.44 | $0.44 | 161,600 |
| 2022-11-21 | $0.45 | $0.45 | 62,900 |
| 2022-11-18 | $0.42 | $0.42 | 52,600 |
| 2022-11-17 | $0.40 | $0.40 | 270,700 |
| 2022-11-16 | $0.41 | $0.41 | 74,100 |
| 2022-11-15 | $0.44 | $0.44 | 123,900 |
| 2022-11-14 | $0.43 | $0.43 | 198,300 |
| 2022-11-11 | $0.46 | $0.46 | 162,300 |
| 2022-11-10 | $0.45 | $0.45 | 33,900 |
| 2022-11-09 | $0.47 | $0.47 | 49,500 |
| 2022-11-08 | $0.45 | $0.45 | 73,700 |
| 2022-11-07 | $0.46 | $0.46 | 19,300 |
| 2022-11-04 | $0.46 | $0.46 | 38,700 |
| 2022-11-03 | $0.46 | $0.46 | 44,500 |
| 2022-11-02 | $0.46 | $0.46 | 33,800 |
| 2022-11-01 | $0.46 | $0.46 | 27,200 |
| 2022-10-31 | $0.45 | $0.45 | 15,000 |
| 2022-10-28 | $0.47 | $0.47 | 170,400 |
| 2022-10-27 | $0.49 | $0.49 | 44,700 |
| 2022-10-26 | $0.48 | $0.48 | 72,000 |
| 2022-10-25 | $0.48 | $0.48 | 32,200 |
| 2022-10-24 | $0.47 | $0.47 | 66,100 |
| 2022-10-21 | $0.44 | $0.44 | 26,100 |
| 2022-10-20 | $0.46 | $0.46 | 32,900 |
| 2022-10-19 | $0.47 | $0.47 | 91,100 |
| 2022-10-18 | $0.43 | $0.43 | 24,600 |
| 2022-10-17 | $0.43 | $0.43 | 82,400 |
| 2022-10-14 | $0.42 | $0.42 | 36,900 |
| 2022-10-13 | $0.45 | $0.45 | 63,700 |
| 2022-10-12 | $0.42 | $0.42 | 66,700 |
| 2022-10-11 | $0.45 | $0.45 | 47,200 |
| 2022-10-10 | $0.44 | $0.44 | 50,600 |
| 2022-10-07 | $0.44 | $0.44 | 24,400 |
| 2022-10-06 | $0.44 | $0.44 | 43,900 |
| 2022-10-05 | $0.49 | $0.49 | 21,900 |
| 2022-10-04 | $0.46 | $0.46 | 44,600 |
| 2022-10-03 | $0.44 | $0.44 | 114,300 |
| 2022-09-30 | $0.41 | $0.41 | 21,600 |
| 2022-09-29 | $0.45 | $0.45 | 50,700 |
| 2022-09-28 | $0.46 | $0.46 | 190,800 |
| 2022-09-27 | $0.42 | $0.42 | 207,900 |
| 2022-09-26 | $0.41 | $0.41 | 63,300 |
| 2022-09-23 | $0.44 | $0.44 | 128,900 |
| 2022-09-22 | $0.40 | $0.40 | 274,300 |
| 2022-09-21 | $0.41 | $0.41 | 95,500 |
| 2022-09-20 | $0.42 | $0.42 | 181,000 |
| 2022-09-19 | $0.45 | $0.45 | 739,200 |
| 2022-09-16 | $0.51 | $0.51 | 215,100 |
| 2022-09-15 | $0.51 | $0.51 | 52,800 |
| 2022-09-14 | $0.53 | $0.53 | 85,800 |
| 2022-09-13 | $0.53 | $0.53 | 88,100 |
| 2022-09-12 | $0.54 | $0.54 | 51,200 |
| 2022-09-09 | $0.54 | $0.54 | 64,200 |
| 2022-09-08 | $0.52 | $0.52 | 78,800 |
| 2022-09-07 | $0.53 | $0.53 | 104,100 |
| 2022-09-06 | $0.52 | $0.52 | 48,900 |
| 2022-09-02 | $0.55 | $0.55 | 93,300 |
| 2022-09-01 | $0.55 | $0.55 | 37,700 |
| 2022-08-31 | $0.55 | $0.55 | 151,600 |
| 2022-08-30 | $0.56 | $0.56 | 91,300 |
| 2022-08-29 | $0.59 | $0.59 | 41,100 |
| 2022-08-26 | $0.61 | $0.61 | 95,500 |
| 2022-08-25 | $0.65 | $0.65 | 169,300 |
| 2022-08-24 | $0.60 | $0.60 | 639,500 |
| 2022-08-23 | $0.70 | $0.70 | 257,700 |
| 2022-08-22 | $0.80 | $0.80 | 151,800 |
| 2022-08-19 | $0.85 | $0.85 | 106,500 |
| 2022-08-18 | $0.85 | $0.85 | 135,600 |
| 2022-08-17 | $0.79 | $0.79 | 172,100 |
| 2022-08-16 | $0.80 | $0.80 | 58,800 |
| 2022-08-15 | $0.80 | $0.80 | 49,300 |
| 2022-08-12 | $0.81 | $0.81 | 79,400 |
| 2022-08-11 | $0.72 | $0.72 | 73,400 |
| 2022-08-10 | $0.73 | $0.73 | 138,500 |
| 2022-08-09 | $0.80 | $0.80 | 43,900 |
| 2022-08-08 | $0.78 | $0.78 | 193,700 |
| 2022-08-05 | $0.80 | $0.80 | 100,600 |
| 2022-08-04 | $0.79 | $0.79 | 134,000 |
| 2022-08-03 | $0.70 | $0.70 | 33,400 |
| 2022-08-02 | $0.68 | $0.68 | 94,700 |
| 2022-08-01 | $0.68 | $0.68 | 63,200 |
| 2022-07-29 | $0.70 | $0.70 | 119,700 |
| 2022-07-28 | $0.70 | $0.70 | 57,600 |
| 2022-07-27 | $0.70 | $0.70 | 141,400 |
| 2022-07-26 | $0.74 | $0.74 | 106,900 |
| 2022-07-25 | $0.76 | $0.76 | 147,900 |
| 2022-07-22 | $0.71 | $0.71 | 114,400 |
| 2022-07-21 | $0.64 | $0.64 | 93,400 |
| 2022-07-20 | $0.51 | $0.51 | 42,600 |
| 2022-07-19 | $0.51 | $0.51 | 64,800 |
| 2022-07-18 | $0.52 | $0.52 | 51,300 |
| 2022-07-15 | $0.47 | $0.47 | 144,800 |
| 2022-07-14 | $0.50 | $0.50 | 83,200 |
| 2022-07-13 | $0.49 | $0.49 | 194,200 |
| 2022-07-12 | $0.51 | $0.51 | 22,900 |
| 2022-07-11 | $0.50 | $0.50 | 81,200 |
| 2022-07-08 | $0.55 | $0.55 | 61,700 |
| 2022-07-07 | $0.59 | $0.59 | 65,000 |
| 2022-07-06 | $0.54 | $0.54 | 64,200 |
| 2022-07-05 | $0.55 | $0.55 | 85,200 |
| 2022-07-01 | $0.62 | $0.62 | 38,100 |
| 2022-06-30 | $0.61 | $0.61 | 298,400 |
| 2022-06-29 | $0.50 | $0.50 | 203,000 |
| 2022-06-28 | $0.50 | $0.50 | 22,400 |
| 2022-06-27 | $0.54 | $0.54 | 114,300 |
| 2022-06-24 | $0.56 | $0.56 | 302,100 |
| 2022-06-23 | $0.53 | $0.53 | 401,700 |
| 2022-06-22 | $0.59 | $0.59 | 112,000 |
| 2022-06-21 | $0.63 | $0.63 | 181,600 |
| 2022-06-17 | $0.64 | $0.64 | 181,100 |
| 2022-06-16 | $0.63 | $0.63 | 89,000 |
| 2022-06-15 | $0.65 | $0.65 | 63,500 |
| 2022-06-14 | $0.65 | $0.65 | 128,200 |
| 2022-06-13 | $0.69 | $0.69 | 247,300 |
| 2022-06-10 | $0.79 | $0.79 | 181,800 |
| 2022-06-09 | $0.81 | $0.81 | 20,600 |
| 2022-06-08 | $0.84 | $0.84 | 105,800 |
| 2022-06-07 | $0.83 | $0.83 | 76,500 |
| 2022-06-06 | $0.81 | $0.81 | 110,300 |
| 2022-06-03 | $0.85 | $0.85 | 157,200 |
| 2022-06-02 | $0.87 | $0.87 | 62,600 |
| 2022-06-01 | $0.87 | $0.87 | 43,500 |
| 2022-05-31 | $0.87 | $0.87 | 83,200 |
| 2022-05-27 | $0.89 | $0.89 | 88,600 |
| 2022-05-26 | $0.90 | $0.90 | 136,700 |
| 2022-05-25 | $0.93 | $0.93 | 33,700 |
| 2022-05-24 | $0.91 | $0.91 | 39,000 |
| 2022-05-23 | $0.90 | $0.90 | 52,000 |
| 2022-05-20 | $0.90 | $0.90 | 97,200 |
| 2022-05-19 | $0.89 | $0.89 | 82,800 |
| 2022-05-18 | $0.87 | $0.87 | 66,400 |
| 2022-05-17 | $0.83 | $0.83 | 62,400 |
| 2022-05-16 | $0.78 | $0.78 | 99,200 |
| 2022-05-13 | $0.80 | $0.80 | 226,100 |
| 2022-05-12 | $0.77 | $0.77 | 205,600 |
| 2022-05-11 | $0.78 | $0.78 | 298,800 |
| 2022-05-10 | $0.79 | $0.79 | 179,000 |
| 2022-05-09 | $0.80 | $0.80 | 483,900 |
| 2022-05-06 | $0.92 | $0.92 | 110,500 |
| 2022-05-05 | $0.94 | $0.94 | 164,300 |
| 2022-05-04 | $0.99 | $0.99 | 82,100 |
| 2022-05-03 | $0.97 | $0.97 | 146,600 |
| 2022-05-02 | $0.90 | $0.90 | 217,100 |
| 2022-04-29 | $1.00 | $1.00 | 115,400 |
| 2022-04-28 | $1.01 | $1.01 | 284,000 |
| 2022-04-27 | $1.02 | $1.02 | 99,400 |
| 2022-04-26 | $1.05 | $1.05 | 77,400 |
| 2022-04-25 | $1.02 | $1.02 | 177,600 |
| 2022-04-22 | $1.03 | $1.03 | 184,300 |
| 2022-04-21 | $1.09 | $1.09 | 181,900 |
| 2022-04-20 | $1.08 | $1.08 | 81,300 |
| 2022-04-19 | $1.10 | $1.10 | 77,600 |
| 2022-04-18 | $1.07 | $1.07 | 189,600 |
| 2022-04-14 | $1.14 | $1.14 | 81,300 |
| 2022-04-13 | $1.14 | $1.14 | 123,200 |
| 2022-04-12 | $1.18 | $1.18 | 44,800 |
| 2022-04-11 | $1.17 | $1.17 | 62,100 |
| 2022-04-08 | $1.19 | $1.19 | 78,400 |
| 2022-04-07 | $1.21 | $1.21 | 107,500 |
| 2022-04-06 | $1.21 | $1.21 | 82,900 |
| 2022-04-05 | $1.18 | $1.18 | 115,500 |
| 2022-04-04 | $1.20 | $1.20 | 136,700 |
| 2022-04-01 | $1.18 | $1.18 | 95,000 |
| 2022-03-31 | $1.17 | $1.17 | 95,800 |
| 2022-03-30 | $1.18 | $1.18 | 82,900 |
| 2022-03-29 | $1.18 | $1.18 | 39,000 |
| 2022-03-28 | $1.22 | $1.22 | 47,100 |
| 2022-03-25 | $1.20 | $1.20 | 147,400 |
| 2022-03-24 | $1.23 | $1.23 | 93,100 |
| 2022-03-23 | $1.18 | $1.18 | 122,300 |
| 2022-03-22 | $1.10 | $1.10 | 109,000 |
| 2022-03-21 | $1.17 | $1.17 | 75,800 |
| 2022-03-18 | $1.20 | $1.20 | 58,300 |
| 2022-03-17 | $1.25 | $1.25 | 53,800 |
| 2022-03-16 | $1.22 | $1.22 | 45,800 |
| 2022-03-15 | $1.15 | $1.15 | 45,600 |
| 2022-03-14 | $1.15 | $1.15 | 71,800 |
| 2022-03-11 | $1.16 | $1.16 | 68,000 |
| 2022-03-10 | $1.20 | $1.20 | 75,000 |
| 2022-03-09 | $1.29 | $1.29 | 62,000 |
| 2022-03-08 | $1.32 | $1.32 | 308,500 |
| 2022-03-07 | $1.28 | $1.28 | 266,100 |
| 2022-03-04 | $1.13 | $1.13 | 124,800 |
| 2022-03-03 | $1.08 | $1.08 | 60,600 |
| 2022-03-02 | $1.10 | $1.10 | 104,200 |
| 2022-03-01 | $1.06 | $1.06 | 203,200 |
| 2022-02-28 | $1.14 | $1.14 | 50,400 |
| 2022-02-25 | $1.14 | $1.14 | 105,100 |
| 2022-02-24 | $1.09 | $1.09 | 264,000 |
| 2022-02-23 | $1.15 | $1.15 | 74,800 |
| 2022-02-22 | $1.15 | $1.15 | 128,400 |
| 2022-02-18 | $1.22 | $1.22 | 74,700 |
| 2022-02-17 | $1.24 | $1.24 | 71,900 |
| 2022-02-16 | $1.26 | $1.26 | 73,000 |
| 2022-02-15 | $1.22 | $1.22 | 132,100 |
| 2022-02-14 | $1.21 | $1.21 | 99,700 |
| 2022-02-11 | $1.25 | $1.25 | 101,800 |
| 2022-02-10 | $1.27 | $1.27 | 124,600 |
| 2022-02-09 | $1.25 | $1.25 | 81,700 |
| 2022-02-08 | $1.25 | $1.25 | 48,900 |
| 2022-02-07 | $1.21 | $1.21 | 87,500 |
| 2022-02-04 | $1.23 | $1.23 | 160,700 |
| 2022-02-03 | $1.28 | $1.28 | 137,800 |
| 2022-02-02 | $1.33 | $1.33 | 84,800 |
| 2022-02-01 | $1.25 | $1.25 | 130,700 |
| 2022-01-31 | $1.25 | $1.25 | 94,600 |
| 2022-01-28 | $1.22 | $1.22 | 123,000 |
| 2022-01-27 | $1.16 | $1.16 | 134,700 |
| 2022-01-26 | $1.23 | $1.23 | 247,100 |
| 2022-01-25 | $1.31 | $1.31 | 153,500 |
| 2022-01-24 | $1.23 | $1.23 | 252,100 |
| 2022-01-21 | $1.31 | $1.31 | 766,600 |
| 2022-01-20 | $1.51 | $1.51 | 255,100 |
| 2022-01-19 | $1.52 | $1.52 | 319,100 |
| 2022-01-18 | $1.60 | $1.60 | 177,300 |
| 2022-01-14 | $1.67 | $1.67 | 93,100 |
| 2022-01-13 | $1.63 | $1.63 | 116,400 |
| 2022-01-12 | $1.66 | $1.66 | 203,300 |
| 2022-01-11 | $1.81 | $1.81 | 236,100 |
| 2022-01-10 | $1.68 | $1.68 | 373,800 |
| 2022-01-07 | $1.86 | $1.86 | 632,800 |
| 2022-01-06 | $1.82 | $1.82 | 753,300 |
| 2022-01-05 | $1.65 | $1.65 | 683,700 |
| 2022-01-04 | $1.42 | $1.42 | 410,400 |
| 2022-01-03 | $1.24 | $1.24 | 534,700 |