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
- 2007-02-21 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 | $0.59 | $0.59 | 3,600 |
| 2022-12-29 | $0.58 | $0.58 | 2,000 |
| 2022-12-28 | $0.57 | $0.57 | 7,900 |
| 2022-12-27 | $0.60 | $0.60 | 12,100 |
| 2022-12-23 | $0.58 | $0.58 | 36,800 |
| 2022-12-22 | $0.58 | $0.58 | 20,300 |
| 2022-12-21 | $0.58 | $0.58 | 31,800 |
| 2022-12-20 | $0.54 | $0.54 | 0 |
| 2022-12-19 | $0.54 | $0.54 | 22,800 |
| 2022-12-16 | $0.56 | $0.56 | 18,200 |
| 2022-12-15 | $0.54 | $0.54 | 8,100 |
| 2022-12-14 | $0.55 | $0.55 | 14,400 |
| 2022-12-13 | $0.56 | $0.56 | 10,300 |
| 2022-12-12 | $0.58 | $0.58 | 34,800 |
| 2022-12-09 | $0.60 | $0.60 | 7,700 |
| 2022-12-08 | $0.64 | $0.64 | 35,200 |
| 2022-12-07 | $0.64 | $0.64 | 3,600 |
| 2022-12-06 | $0.66 | $0.66 | 7,600 |
| 2022-12-05 | $0.66 | $0.66 | 20,200 |
| 2022-12-02 | $0.64 | $0.64 | 43,900 |
| 2022-12-01 | $0.55 | $0.55 | 400 |
| 2022-11-30 | $0.57 | $0.57 | 7,300 |
| 2022-11-29 | $0.55 | $0.55 | 16,500 |
| 2022-11-28 | $0.59 | $0.59 | 20,000 |
| 2022-11-25 | $0.58 | $0.58 | 9,500 |
| 2022-11-23 | $0.57 | $0.57 | 0 |
| 2022-11-22 | $0.57 | $0.57 | 7,300 |
| 2022-11-21 | $0.57 | $0.57 | 26,500 |
| 2022-11-18 | $0.61 | $0.61 | 4,900 |
| 2022-11-17 | $0.59 | $0.59 | 6,200 |
| 2022-11-16 | $0.63 | $0.63 | 5,900 |
| 2022-11-15 | $0.64 | $0.64 | 4,000 |
| 2022-11-14 | $0.63 | $0.63 | 3,400 |
| 2022-11-11 | $0.68 | $0.68 | 13,800 |
| 2022-11-10 | $0.66 | $0.66 | 32,900 |
| 2022-11-09 | $0.62 | $0.62 | 600 |
| 2022-11-08 | $0.68 | $0.68 | 18,200 |
| 2022-11-07 | $0.69 | $0.69 | 1,100 |
| 2022-11-04 | $0.71 | $0.71 | 4,900 |
| 2022-11-03 | $0.62 | $0.62 | 22,300 |
| 2022-11-02 | $0.58 | $0.58 | 5,500 |
| 2022-11-01 | $0.59 | $0.59 | 500 |
| 2022-10-31 | $0.59 | $0.59 | 4,500 |
| 2022-10-28 | $0.58 | $0.58 | 31,900 |
| 2022-10-27 | $0.59 | $0.59 | 6,300 |
| 2022-10-26 | $0.57 | $0.57 | 17,000 |
| 2022-10-25 | $0.56 | $0.56 | 39,500 |
| 2022-10-24 | $0.56 | $0.56 | 19,100 |
| 2022-10-21 | $0.58 | $0.58 | 6,000 |
| 2022-10-20 | $0.55 | $0.55 | 4,200 |
| 2022-10-19 | $0.53 | $0.53 | 65,700 |
| 2022-10-18 | $0.60 | $0.60 | 20,800 |
| 2022-10-17 | $0.60 | $0.60 | 27,700 |
| 2022-10-14 | $0.59 | $0.59 | 44,300 |
| 2022-10-13 | $0.59 | $0.59 | 47,000 |
| 2022-10-12 | $0.60 | $0.60 | 5,000 |
| 2022-10-11 | $0.56 | $0.56 | 119,600 |
| 2022-10-10 | $0.58 | $0.58 | 23,700 |
| 2022-10-07 | $0.58 | $0.58 | 1,700 |
| 2022-10-06 | $0.61 | $0.61 | 13,500 |
| 2022-10-05 | $0.61 | $0.61 | 1,700 |
| 2022-10-04 | $0.62 | $0.62 | 31,900 |
| 2022-10-03 | $0.60 | $0.60 | 31,300 |
| 2022-09-30 | $0.60 | $0.60 | 40,700 |
| 2022-09-29 | $0.61 | $0.61 | 29,800 |
| 2022-09-28 | $0.64 | $0.64 | 7,500 |
| 2022-09-27 | $0.65 | $0.65 | 45,100 |
| 2022-09-26 | $0.65 | $0.65 | 35,800 |
| 2022-09-23 | $0.71 | $0.71 | 12,300 |
| 2022-09-22 | $0.74 | $0.74 | 52,600 |
| 2022-09-21 | $0.74 | $0.74 | 3,300 |
| 2022-09-20 | $0.73 | $0.73 | 41,100 |
| 2022-09-19 | $0.77 | $0.77 | 5,300 |
| 2022-09-16 | $0.76 | $0.76 | 0 |
| 2022-09-15 | $0.76 | $0.76 | 6,300 |
| 2022-09-14 | $0.74 | $0.74 | 162,400 |
| 2022-09-13 | $0.76 | $0.76 | 2,200 |
| 2022-09-12 | $0.79 | $0.79 | 35,600 |
| 2022-09-09 | $0.78 | $0.78 | 2,300 |
| 2022-09-08 | $0.78 | $0.78 | 32,500 |
| 2022-09-07 | $0.82 | $0.82 | 14,800 |
| 2022-09-06 | $0.82 | $0.82 | 8,100 |
| 2022-09-02 | $0.84 | $0.84 | 5,700 |
| 2022-09-01 | $0.85 | $0.85 | 900 |
| 2022-08-31 | $0.81 | $0.81 | 8,900 |
| 2022-08-30 | $0.79 | $0.79 | 400 |
| 2022-08-29 | $0.82 | $0.82 | 6,000 |
| 2022-08-26 | $0.80 | $0.80 | 1,800 |
| 2022-08-25 | $0.85 | $0.85 | 0 |
| 2022-08-24 | $0.85 | $0.85 | 7,000 |
| 2022-08-23 | $0.82 | $0.82 | 22,000 |
| 2022-08-22 | $0.81 | $0.81 | 114,000 |
| 2022-08-19 | $0.81 | $0.81 | 30,800 |
| 2022-08-18 | $0.83 | $0.83 | 35,900 |
| 2022-08-17 | $0.83 | $0.83 | 2,000 |
| 2022-08-16 | $0.86 | $0.86 | 9,100 |
| 2022-08-15 | $0.89 | $0.89 | 6,000 |
| 2022-08-12 | $0.91 | $0.91 | 22,500 |
| 2022-08-11 | $0.91 | $0.91 | 47,200 |
| 2022-08-10 | $0.92 | $0.92 | 36,000 |
| 2022-08-09 | $0.85 | $0.85 | 32,900 |
| 2022-08-08 | $0.92 | $0.92 | 36,600 |
| 2022-08-05 | $0.92 | $0.92 | 2,000 |
| 2022-08-04 | $0.93 | $0.93 | 1,000 |
| 2022-08-03 | $0.89 | $0.89 | 5,300 |
| 2022-08-02 | $0.86 | $0.86 | 7,500 |
| 2022-08-01 | $0.86 | $0.86 | 3,100 |
| 2022-07-29 | $0.84 | $0.84 | 9,300 |
| 2022-07-28 | $0.85 | $0.85 | 11,700 |
| 2022-07-27 | $0.84 | $0.84 | 62,300 |
| 2022-07-26 | $0.84 | $0.84 | 4,000 |
| 2022-07-25 | $0.89 | $0.89 | 2,000 |
| 2022-07-22 | $0.87 | $0.87 | 10,900 |
| 2022-07-21 | $0.86 | $0.86 | 100 |
| 2022-07-20 | $0.88 | $0.88 | 14,300 |
| 2022-07-19 | $0.87 | $0.87 | 15,200 |
| 2022-07-18 | $0.85 | $0.85 | 1,000 |
| 2022-07-15 | $0.85 | $0.85 | 5,100 |
| 2022-07-14 | $0.87 | $0.87 | 24,100 |
| 2022-07-13 | $0.87 | $0.87 | 1,500 |
| 2022-07-12 | $0.87 | $0.87 | 25,900 |
| 2022-07-11 | $0.95 | $0.95 | 30,200 |
| 2022-07-08 | $0.96 | $0.96 | 33,900 |
| 2022-07-07 | $0.95 | $0.95 | 36,000 |
| 2022-07-06 | $0.96 | $0.96 | 81,600 |
| 2022-07-05 | $0.88 | $0.88 | 15,700 |
| 2022-07-01 | $0.89 | $0.89 | 7,400 |
| 2022-06-30 | $0.89 | $0.89 | 10,400 |
| 2022-06-29 | $0.86 | $0.86 | 7,400 |
| 2022-06-28 | $0.88 | $0.88 | 13,800 |
| 2022-06-27 | $0.92 | $0.92 | 30,000 |
| 2022-06-24 | $0.90 | $0.90 | 9,900 |
| 2022-06-23 | $0.99 | $0.99 | 17,800 |
| 2022-06-22 | $1.00 | $1.00 | 26,600 |
| 2022-06-21 | $1.00 | $1.00 | 53,800 |
| 2022-06-17 | $1.05 | $1.05 | 93,900 |
| 2022-06-16 | $0.92 | $0.92 | 68,300 |
| 2022-06-15 | $0.78 | $0.78 | 148,900 |
| 2022-06-14 | $0.90 | $0.90 | 102,100 |
| 2022-06-13 | $0.99 | $0.99 | 25,000 |
| 2022-06-10 | $1.05 | $1.05 | 21,300 |
| 2022-06-09 | $1.10 | $1.10 | 3,900 |
| 2022-06-08 | $1.15 | $1.15 | 39,500 |
| 2022-06-07 | $1.15 | $1.15 | 35,700 |
| 2022-06-06 | $1.18 | $1.18 | 2,800 |
| 2022-06-03 | $1.17 | $1.17 | 35,600 |
| 2022-06-02 | $1.23 | $1.23 | 37,000 |
| 2022-06-01 | $1.23 | $1.23 | 39,100 |
| 2022-05-31 | $1.16 | $1.16 | 63,000 |
| 2022-05-27 | $1.20 | $1.20 | 57,200 |
| 2022-05-26 | $1.20 | $1.20 | 500 |
| 2022-05-25 | $1.19 | $1.19 | 5,200 |
| 2022-05-24 | $1.21 | $1.21 | 8,500 |
| 2022-05-23 | $1.17 | $1.17 | 0 |
| 2022-05-20 | $1.17 | $1.17 | 18,300 |
| 2022-05-19 | $1.14 | $1.14 | 40,200 |
| 2022-05-18 | $1.14 | $1.14 | 115,500 |
| 2022-05-17 | $1.20 | $1.20 | 974,400 |
| 2022-05-16 | $1.22 | $1.22 | 43,700 |
| 2022-05-13 | $1.20 | $1.20 | 156,700 |
| 2022-05-12 | $1.08 | $1.08 | 115,300 |
| 2022-05-11 | $1.11 | $1.11 | 32,600 |
| 2022-05-10 | $1.09 | $1.09 | 44,300 |
| 2022-05-09 | $1.08 | $1.08 | 190,200 |
| 2022-05-06 | $1.10 | $1.10 | 14,600 |
| 2022-05-05 | $1.09 | $1.09 | 41,900 |
| 2022-05-04 | $1.08 | $1.08 | 41,500 |
| 2022-05-03 | $1.09 | $1.09 | 49,900 |
| 2022-05-02 | $1.08 | $1.08 | 37,800 |
| 2022-04-29 | $1.14 | $1.14 | 20,400 |
| 2022-04-28 | $1.12 | $1.12 | 10,600 |
| 2022-04-27 | $1.08 | $1.08 | 38,200 |
| 2022-04-26 | $1.07 | $1.07 | 59,000 |
| 2022-04-25 | $1.12 | $1.12 | 18,700 |
| 2022-04-22 | $1.10 | $1.10 | 50,100 |
| 2022-04-21 | $1.20 | $1.20 | 57,700 |
| 2022-04-20 | $1.14 | $1.14 | 20,900 |
| 2022-04-19 | $1.15 | $1.15 | 53,600 |
| 2022-04-18 | $1.16 | $1.16 | 65,000 |
| 2022-04-14 | $1.16 | $1.16 | 6,200 |
| 2022-04-13 | $1.18 | $1.18 | 13,000 |
| 2022-04-12 | $1.18 | $1.18 | 27,700 |
| 2022-04-11 | $1.22 | $1.22 | 21,400 |
| 2022-04-08 | $1.21 | $1.21 | 45,000 |
| 2022-04-07 | $1.23 | $1.23 | 24,500 |
| 2022-04-06 | $1.17 | $1.17 | 7,900 |
| 2022-04-05 | $1.17 | $1.17 | 22,200 |
| 2022-04-04 | $1.17 | $1.17 | 11,500 |
| 2022-04-01 | $1.15 | $1.15 | 33,600 |
| 2022-03-31 | $1.16 | $1.16 | 36,100 |
| 2022-03-30 | $1.18 | $1.18 | 40,000 |
| 2022-03-29 | $1.13 | $1.13 | 34,800 |
| 2022-03-28 | $1.13 | $1.13 | 5,400 |
| 2022-03-25 | $1.14 | $1.14 | 10,500 |
| 2022-03-24 | $1.12 | $1.12 | 44,900 |
| 2022-03-23 | $1.13 | $1.13 | 12,600 |
| 2022-03-22 | $1.12 | $1.12 | 23,100 |
| 2022-03-21 | $1.09 | $1.09 | 35,500 |
| 2022-03-18 | $1.14 | $1.14 | 3,500 |
| 2022-03-17 | $1.13 | $1.13 | 45,600 |
| 2022-03-16 | $1.10 | $1.10 | 30,200 |
| 2022-03-15 | $1.11 | $1.11 | 8,700 |
| 2022-03-14 | $1.10 | $1.10 | 30,100 |
| 2022-03-11 | $1.12 | $1.12 | 45,200 |
| 2022-03-10 | $1.10 | $1.10 | 10,200 |
| 2022-03-09 | $1.10 | $1.10 | 15,300 |
| 2022-03-08 | $1.10 | $1.10 | 4,900 |
| 2022-03-07 | $1.10 | $1.10 | 15,900 |
| 2022-03-04 | $1.11 | $1.11 | 16,900 |
| 2022-03-03 | $1.11 | $1.11 | 68,800 |
| 2022-03-02 | $1.16 | $1.16 | 3,600 |
| 2022-03-01 | $1.15 | $1.15 | 19,300 |
| 2022-02-28 | $1.17 | $1.17 | 22,000 |
| 2022-02-25 | $1.21 | $1.21 | 33,000 |
| 2022-02-24 | $1.12 | $1.12 | 70,400 |
| 2022-02-23 | $1.12 | $1.12 | 23,500 |
| 2022-02-22 | $1.11 | $1.11 | 54,800 |
| 2022-02-18 | $1.26 | $1.26 | 0 |
| 2022-02-17 | $1.26 | $1.26 | 31,000 |
| 2022-02-16 | $1.27 | $1.27 | 31,800 |
| 2022-02-15 | $1.28 | $1.28 | 43,400 |
| 2022-02-14 | $1.17 | $1.17 | 20,100 |
| 2022-02-11 | $1.22 | $1.22 | 70,000 |
| 2022-02-10 | $1.25 | $1.25 | 68,400 |
| 2022-02-09 | $1.25 | $1.25 | 68,300 |
| 2022-02-08 | $1.26 | $1.26 | 43,600 |
| 2022-02-07 | $1.26 | $1.26 | 2,800 |
| 2022-02-04 | $1.28 | $1.28 | 6,000 |
| 2022-02-03 | $1.28 | $1.28 | 6,500 |
| 2022-02-02 | $1.34 | $1.34 | 17,900 |
| 2022-02-01 | $1.30 | $1.30 | 16,800 |
| 2022-01-31 | $1.28 | $1.28 | 37,000 |
| 2022-01-28 | $1.22 | $1.22 | 107,100 |
| 2022-01-27 | $1.11 | $1.11 | 27,300 |
| 2022-01-26 | $1.09 | $1.09 | 7,300 |
| 2022-01-25 | $1.13 | $1.13 | 33,800 |
| 2022-01-24 | $1.12 | $1.12 | 202,800 |
| 2022-01-21 | $1.15 | $1.15 | 34,200 |
| 2022-01-20 | $1.22 | $1.22 | 11,900 |
| 2022-01-19 | $1.20 | $1.20 | 35,500 |
| 2022-01-18 | $1.18 | $1.18 | 97,900 |
| 2022-01-14 | $1.23 | $1.23 | 62,900 |
| 2022-01-13 | $1.22 | $1.22 | 79,700 |
| 2022-01-12 | $1.27 | $1.27 | 71,300 |
| 2022-01-11 | $1.35 | $1.35 | 204,900 |
| 2022-01-10 | $1.21 | $1.21 | 501,100 |
| 2022-01-07 | $1.68 | $1.68 | 217,200 |
| 2022-01-06 | $1.68 | $1.68 | 202,900 |
| 2022-01-05 | $1.54 | $1.54 | 126,600 |
| 2022-01-04 | $1.52 | $1.52 | 57,300 |
| 2022-01-03 | $1.47 | $1.47 | 15,200 |