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
- 2021-01-08 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 | $1.17 | $1.17 | 3,017 |
| 2022-12-29 | $1.21 | $1.21 | 10,383 |
| 2022-12-28 | $1.19 | $1.19 | 4,167 |
| 2022-12-27 | $1.16 | $1.16 | 1,633 |
| 2022-12-23 | $1.15 | $1.15 | 8,283 |
| 2022-12-22 | $1.15 | $1.15 | 767 |
| 2022-12-21 | $1.18 | $1.18 | 1,917 |
| 2022-12-20 | $1.18 | $1.18 | 7,617 |
| 2022-12-19 | $1.14 | $1.14 | 5,550 |
| 2022-12-16 | $1.12 | $1.12 | 6,317 |
| 2022-12-15 | $1.07 | $1.07 | 20,433 |
| 2022-12-14 | $1.15 | $1.15 | 0 |
| 2022-12-13 | $1.15 | $1.15 | 6,167 |
| 2022-12-12 | $1.14 | $1.14 | 13,483 |
| 2022-12-09 | $1.19 | $1.19 | 8,917 |
| 2022-12-08 | $1.18 | $1.18 | 24,067 |
| 2022-12-07 | $1.22 | $1.22 | 7,100 |
| 2022-12-06 | $1.16 | $1.16 | 17,100 |
| 2022-12-05 | $1.14 | $1.14 | 8,700 |
| 2022-12-02 | $1.21 | $1.21 | 34,383 |
| 2022-12-01 | $1.19 | $1.19 | 56,050 |
| 2022-11-30 | $1.09 | $1.09 | 92,050 |
| 2022-11-29 | $1.00 | $1.00 | 333 |
| 2022-11-28 | $1.00 | $1.00 | 7,950 |
| 2022-11-25 | $1.10 | $1.10 | 1,467 |
| 2022-11-23 | $1.06 | $1.06 | 1,967 |
| 2022-11-22 | $1.05 | $1.05 | 4,333 |
| 2022-11-21 | $1.07 | $1.07 | 15,067 |
| 2022-11-18 | $1.05 | $1.05 | 2,017 |
| 2022-11-17 | $1.08 | $1.08 | 300 |
| 2022-11-16 | $1.08 | $1.08 | 9,750 |
| 2022-11-15 | $1.08 | $1.08 | 7,300 |
| 2022-11-14 | $1.06 | $1.06 | 22,300 |
| 2022-11-11 | $1.03 | $1.03 | 2,517 |
| 2022-11-10 | $1.01 | $1.01 | 10,983 |
| 2022-11-09 | $0.93 | $0.93 | 11,667 |
| 2022-11-08 | $0.96 | $0.96 | 6,083 |
| 2022-11-07 | $0.95 | $0.95 | 10,500 |
| 2022-11-04 | $1.00 | $1.00 | 2,483 |
| 2022-11-03 | $0.88 | $0.88 | 5,250 |
| 2022-11-02 | $0.93 | $0.93 | 0 |
| 2022-11-01 | $0.93 | $0.93 | 13,967 |
| 2022-10-31 | $0.89 | $0.89 | 7,000 |
| 2022-10-28 | $0.80 | $0.80 | 8,967 |
| 2022-10-27 | $0.77 | $0.77 | 2,000 |
| 2022-10-26 | $0.78 | $0.78 | 1,167 |
| 2022-10-25 | $0.77 | $0.77 | 4,633 |
| 2022-10-24 | $0.76 | $0.76 | 333 |
| 2022-10-21 | $0.82 | $0.82 | 25,583 |
| 2022-10-20 | $0.79 | $0.79 | 4,000 |
| 2022-10-19 | $0.76 | $0.76 | 19,333 |
| 2022-10-18 | $0.81 | $0.81 | 2,917 |
| 2022-10-17 | $0.83 | $0.83 | 1,183 |
| 2022-10-14 | $0.87 | $0.87 | 2,500 |
| 2022-10-13 | $0.89 | $0.89 | 3,117 |
| 2022-10-12 | $0.84 | $0.84 | 25,250 |
| 2022-10-11 | $0.85 | $0.85 | 28,167 |
| 2022-10-10 | $0.81 | $0.81 | 2,683 |
| 2022-10-07 | $0.83 | $0.83 | 417 |
| 2022-10-06 | $0.86 | $0.86 | 83 |
| 2022-10-05 | $0.86 | $0.86 | 14,917 |
| 2022-10-04 | $0.91 | $0.91 | 5,083 |
| 2022-10-03 | $0.83 | $0.83 | 5,417 |
| 2022-09-30 | $0.79 | $0.79 | 2,533 |
| 2022-09-29 | $0.70 | $0.70 | 7,300 |
| 2022-09-28 | $0.70 | $0.70 | 11,667 |
| 2022-09-27 | $0.74 | $0.74 | 18,400 |
| 2022-09-26 | $0.70 | $0.70 | 17,417 |
| 2022-09-23 | $0.71 | $0.71 | 1,133 |
| 2022-09-22 | $0.83 | $0.83 | 0 |
| 2022-09-21 | $0.83 | $0.83 | 1,300 |
| 2022-09-20 | $0.86 | $0.86 | 0 |
| 2022-09-19 | $0.86 | $0.86 | 0 |
| 2022-09-16 | $0.86 | $0.86 | 3,333 |
| 2022-09-15 | $0.86 | $0.86 | 5,000 |
| 2022-09-14 | $0.91 | $0.91 | 20,083 |
| 2022-09-13 | $0.91 | $0.91 | 19,000 |
| 2022-09-12 | $0.83 | $0.83 | 1,167 |
| 2022-09-09 | $0.82 | $0.82 | 167 |
| 2022-09-08 | $0.80 | $0.80 | 1,750 |
| 2022-09-07 | $0.82 | $0.82 | 1,667 |
| 2022-09-06 | $0.86 | $0.86 | 0 |
| 2022-09-02 | $0.86 | $0.86 | 9,833 |
| 2022-09-01 | $0.81 | $0.81 | 6,950 |
| 2022-08-31 | $0.75 | $0.75 | 13,417 |
| 2022-08-30 | $0.80 | $0.80 | 6,550 |
| 2022-08-29 | $0.83 | $0.83 | 8,333 |
| 2022-08-26 | $0.80 | $0.80 | 15,333 |
| 2022-08-25 | $0.83 | $0.83 | 6,333 |
| 2022-08-24 | $0.84 | $0.84 | 22,133 |
| 2022-08-23 | $0.79 | $0.79 | 0 |
| 2022-08-22 | $0.79 | $0.79 | 6,667 |
| 2022-08-19 | $0.85 | $0.85 | 1,500 |
| 2022-08-18 | $0.83 | $0.83 | 3,917 |
| 2022-08-17 | $0.83 | $0.83 | 2,500 |
| 2022-08-16 | $0.86 | $0.86 | 5,083 |
| 2022-08-15 | $0.86 | $0.86 | 0 |
| 2022-08-12 | $0.86 | $0.86 | 1,000 |
| 2022-08-11 | $0.94 | $0.94 | 2,400 |
| 2022-08-10 | $0.92 | $0.92 | 0 |
| 2022-08-09 | $0.92 | $0.92 | 1,000 |
| 2022-08-08 | $0.91 | $0.91 | 2,717 |
| 2022-08-05 | $0.89 | $0.89 | 2,000 |
| 2022-08-04 | $0.91 | $0.91 | 22,250 |
| 2022-08-03 | $0.90 | $0.90 | 883 |
| 2022-08-02 | $0.86 | $0.86 | 5,017 |
| 2022-08-01 | $0.83 | $0.83 | 2,250 |
| 2022-07-29 | $0.81 | $0.81 | 417 |
| 2022-07-28 | $0.77 | $0.77 | 1,417 |
| 2022-07-27 | $0.79 | $0.79 | 5,600 |
| 2022-07-26 | $0.80 | $0.80 | 167 |
| 2022-07-25 | $0.78 | $0.78 | 2,233 |
| 2022-07-22 | $0.84 | $0.84 | 1,083 |
| 2022-07-21 | $0.74 | $0.74 | 7,700 |
| 2022-07-20 | $0.79 | $0.79 | 3,833 |
| 2022-07-19 | $0.78 | $0.78 | 1,233 |
| 2022-07-18 | $0.76 | $0.76 | 10,383 |
| 2022-07-15 | $0.80 | $0.80 | 33 |
| 2022-07-14 | $0.80 | $0.80 | 1,167 |
| 2022-07-13 | $0.80 | $0.80 | 0 |
| 2022-07-12 | $0.80 | $0.80 | 633 |
| 2022-07-11 | $0.81 | $0.81 | 367 |
| 2022-07-08 | $0.83 | $0.83 | 8,750 |
| 2022-07-07 | $0.80 | $0.80 | 7,500 |
| 2022-07-06 | $0.82 | $0.82 | 8,033 |
| 2022-07-05 | $0.85 | $0.85 | 6,000 |
| 2022-07-01 | $0.80 | $0.80 | 17 |
| 2022-06-30 | $0.85 | $0.85 | 4,167 |
| 2022-06-29 | $0.85 | $0.85 | 8,467 |
| 2022-06-28 | $0.81 | $0.81 | 1,667 |
| 2022-06-27 | $0.81 | $0.81 | 2,667 |
| 2022-06-24 | $0.82 | $0.82 | 4,217 |
| 2022-06-23 | $0.83 | $0.83 | 2,617 |
| 2022-06-22 | $0.82 | $0.82 | 3,333 |
| 2022-06-21 | $0.83 | $0.83 | 5,583 |
| 2022-06-17 | $0.83 | $0.83 | 5,083 |
| 2022-06-16 | $0.86 | $0.86 | 13,867 |
| 2022-06-15 | $0.86 | $0.86 | 1,217 |
| 2022-06-14 | $0.82 | $0.82 | 3,083 |
| 2022-06-13 | $0.88 | $0.88 | 7,967 |
| 2022-06-10 | $0.87 | $0.87 | 13,533 |
| 2022-06-09 | $0.90 | $0.90 | 12,667 |
| 2022-06-08 | $0.86 | $0.86 | 12,167 |
| 2022-06-07 | $0.89 | $0.89 | 3,333 |
| 2022-06-06 | $0.80 | $0.80 | 1,400 |
| 2022-06-03 | $0.83 | $0.83 | 617 |
| 2022-06-02 | $0.88 | $0.88 | 18,850 |
| 2022-06-01 | $0.88 | $0.88 | 9,950 |
| 2022-05-31 | $0.90 | $0.90 | 14,000 |
| 2022-05-27 | $0.95 | $0.95 | 4,167 |
| 2022-05-26 | $0.89 | $0.89 | 7,583 |
| 2022-05-25 | $0.80 | $0.80 | 25,067 |
| 2022-05-24 | $0.82 | $0.82 | 2,417 |
| 2022-05-23 | $0.87 | $0.87 | 0 |
| 2022-05-20 | $0.87 | $0.87 | 1,167 |
| 2022-05-19 | $0.84 | $0.84 | 2,750 |
| 2022-05-18 | $0.82 | $0.82 | 1,333 |
| 2022-05-17 | $0.84 | $0.84 | 0 |
| 2022-05-16 | $0.84 | $0.84 | 8,067 |
| 2022-05-13 | $0.84 | $0.84 | 2,300 |
| 2022-05-12 | $0.78 | $0.78 | 11,083 |
| 2022-05-11 | $0.84 | $0.84 | 6,300 |
| 2022-05-10 | $0.87 | $0.87 | 8,833 |
| 2022-05-09 | $0.83 | $0.83 | 9,250 |
| 2022-05-06 | $0.89 | $0.89 | 767 |
| 2022-05-05 | $0.91 | $0.91 | 4,700 |
| 2022-05-04 | $0.88 | $0.88 | 4,267 |
| 2022-05-03 | $0.90 | $0.90 | 2,117 |
| 2022-05-02 | $0.90 | $0.90 | 2,600 |
| 2022-04-29 | $0.96 | $0.96 | 3,250 |
| 2022-04-28 | $0.94 | $0.94 | 7,750 |
| 2022-04-27 | $0.82 | $0.82 | 29,667 |
| 2022-04-26 | $0.85 | $0.85 | 19,167 |
| 2022-04-25 | $0.89 | $0.89 | 32,983 |
| 2022-04-22 | $0.99 | $0.99 | 8,833 |
| 2022-04-21 | $1.06 | $1.06 | 9,500 |
| 2022-04-20 | $1.10 | $1.10 | 2,633 |
| 2022-04-19 | $1.07 | $1.07 | 21,000 |
| 2022-04-18 | $1.05 | $1.05 | 4,000 |
| 2022-04-14 | $1.05 | $1.05 | 9,833 |
| 2022-04-13 | $1.12 | $1.12 | 3,800 |
| 2022-04-12 | $1.11 | $1.11 | 667 |
| 2022-04-11 | $1.11 | $1.11 | 0 |
| 2022-04-08 | $1.11 | $1.11 | 3,483 |
| 2022-04-07 | $1.06 | $1.06 | 10,683 |
| 2022-04-06 | $1.13 | $1.13 | 9,000 |
| 2022-04-05 | $1.10 | $1.10 | 5,917 |
| 2022-04-04 | $1.16 | $1.16 | 7,933 |
| 2022-04-01 | $1.13 | $1.13 | 12,800 |
| 2022-03-31 | $1.09 | $1.09 | 1,583 |
| 2022-03-30 | $1.13 | $1.13 | 10,750 |
| 2022-03-29 | $1.10 | $1.10 | 9,500 |
| 2022-03-28 | $1.20 | $1.20 | 3,000 |
| 2022-03-25 | $1.20 | $1.20 | 5,000 |
| 2022-03-24 | $1.12 | $1.12 | 24,183 |
| 2022-03-23 | $1.15 | $1.15 | 3,150 |
| 2022-03-22 | $1.14 | $1.14 | 1,833 |
| 2022-03-21 | $1.13 | $1.13 | 20,133 |
| 2022-03-18 | $1.04 | $1.04 | 12,083 |
| 2022-03-17 | $1.05 | $1.05 | 6,817 |
| 2022-03-16 | $1.02 | $1.02 | 3,000 |
| 2022-03-15 | $0.99 | $0.99 | 12,533 |
| 2022-03-14 | $0.96 | $0.96 | 12,417 |
| 2022-03-11 | $1.05 | $1.05 | 18,567 |
| 2022-03-10 | $1.05 | $1.05 | 17,433 |
| 2022-03-09 | $1.08 | $1.08 | 29,167 |
| 2022-03-08 | $1.10 | $1.10 | 54,667 |
| 2022-03-07 | $0.92 | $0.92 | 8,200 |
| 2022-03-04 | $0.97 | $0.97 | 7,250 |
| 2022-03-03 | $0.88 | $0.88 | 5,817 |
| 2022-03-02 | $0.96 | $0.96 | 2,383 |
| 2022-03-01 | $0.91 | $0.91 | 3,000 |
| 2022-02-28 | $0.92 | $0.92 | 2,800 |
| 2022-02-25 | $0.89 | $0.89 | 0 |
| 2022-02-24 | $0.89 | $0.89 | 2,667 |
| 2022-02-23 | $0.95 | $0.95 | 9,467 |
| 2022-02-22 | $0.99 | $0.99 | 8,883 |
| 2022-02-18 | $0.99 | $0.99 | 11,617 |
| 2022-02-17 | $0.98 | $0.98 | 13,833 |
| 2022-02-16 | $0.98 | $0.98 | 7,133 |
| 2022-02-15 | $0.96 | $0.96 | 24,567 |
| 2022-02-14 | $0.92 | $0.92 | 16,883 |
| 2022-02-11 | $0.89 | $0.89 | 10,750 |
| 2022-02-10 | $0.87 | $0.87 | 3,000 |
| 2022-02-09 | $0.91 | $0.91 | 8,850 |
| 2022-02-08 | $0.88 | $0.88 | 16,167 |
| 2022-02-07 | $0.92 | $0.92 | 13,133 |
| 2022-02-04 | $0.85 | $0.85 | 500 |
| 2022-02-03 | $0.82 | $0.82 | 8,417 |
| 2022-02-02 | $0.85 | $0.85 | 4,267 |
| 2022-02-01 | $0.82 | $0.82 | 9,517 |
| 2022-01-31 | $0.80 | $0.80 | 14,883 |
| 2022-01-28 | $0.81 | $0.81 | 10,317 |
| 2022-01-27 | $0.80 | $0.80 | 1,667 |
| 2022-01-26 | $0.82 | $0.82 | 2,083 |
| 2022-01-25 | $0.81 | $0.81 | 14,417 |
| 2022-01-24 | $0.80 | $0.80 | 25,167 |
| 2022-01-21 | $0.88 | $0.88 | 1,833 |
| 2022-01-20 | $0.87 | $0.87 | 5,233 |
| 2022-01-19 | $0.86 | $0.86 | 7,250 |
| 2022-01-18 | $0.87 | $0.87 | 9,233 |
| 2022-01-14 | $0.87 | $0.87 | 5,200 |
| 2022-01-13 | $0.86 | $0.86 | 1,500 |
| 2022-01-12 | $0.91 | $0.91 | 1,000 |
| 2022-01-11 | $0.88 | $0.88 | 1,667 |
| 2022-01-10 | $0.85 | $0.85 | 3,583 |
| 2022-01-07 | $0.85 | $0.85 | 833 |
| 2022-01-06 | $0.83 | $0.83 | 0 |
| 2022-01-05 | $0.83 | $0.83 | 1,517 |
| 2022-01-04 | $0.83 | $0.83 | 1,500 |
| 2022-01-03 | $0.87 | $0.87 | 33 |