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
- 2014-11-03 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 | $0.75 | $0.75 | 758 |
| 2022-12-29 | $1.20 | $1.20 | 385 |
| 2022-12-28 | $0.70 | $0.70 | 264 |
| 2022-12-27 | $0.54 | $0.54 | 15 |
| 2022-12-23 | $0.99 | $0.99 | 300 |
| 2022-12-22 | $1.00 | $1.00 | 1,910 |
| 2022-12-21 | $0.95 | $0.95 | 1 |
| 2022-12-20 | $1.06 | $1.06 | 322 |
| 2022-12-19 | $1.19 | $1.19 | 1,348 |
| 2022-12-16 | $1.19 | $1.19 | 697 |
| 2022-12-15 | $1.20 | $1.20 | 3,335 |
| 2022-12-14 | $1.06 | $1.06 | 246 |
| 2022-12-13 | $1.10 | $1.10 | 70 |
| 2022-12-12 | $1.20 | $1.20 | 131 |
| 2022-12-09 | $1.20 | $1.20 | 567 |
| 2022-12-08 | $1.00 | $1.00 | 1,153 |
| 2022-12-07 | $1.20 | $1.20 | 5 |
| 2022-12-06 | $1.20 | $1.20 | 5 |
| 2022-12-05 | $1.20 | $1.20 | 1,900 |
| 2022-12-02 | $1.36 | $1.36 | 132 |
| 2022-12-01 | $1.30 | $1.30 | 1,580 |
| 2022-11-30 | $1.32 | $1.32 | 1 |
| 2022-11-29 | $1.30 | $1.30 | 0 |
| 2022-11-28 | $1.30 | $1.30 | 570 |
| 2022-11-25 | $0.92 | $0.92 | 0 |
| 2022-11-23 | $0.92 | $0.92 | 41 |
| 2022-11-22 | $1.40 | $1.40 | 0 |
| 2022-11-21 | $1.40 | $1.40 | 0 |
| 2022-11-18 | $1.40 | $1.40 | 412 |
| 2022-11-17 | $1.49 | $1.49 | 1,080 |
| 2022-11-16 | $0.90 | $0.90 | 725 |
| 2022-11-15 | $0.90 | $0.90 | 38 |
| 2022-11-14 | $1.15 | $1.15 | 500 |
| 2022-11-11 | $1.25 | $1.25 | 0 |
| 2022-11-10 | $1.25 | $1.25 | 0 |
| 2022-11-09 | $1.25 | $1.25 | 285 |
| 2022-11-08 | $1.13 | $1.13 | 2,336 |
| 2022-11-07 | $1.09 | $1.09 | 2,003 |
| 2022-11-04 | $1.16 | $1.16 | 3,502 |
| 2022-11-03 | $1.32 | $1.32 | 2,013 |
| 2022-11-02 | $1.33 | $1.33 | 0 |
| 2022-11-01 | $1.33 | $1.33 | 592 |
| 2022-10-31 | $1.54 | $1.54 | 101 |
| 2022-10-28 | $1.12 | $1.12 | 2,784 |
| 2022-10-27 | $1.54 | $1.54 | 399 |
| 2022-10-26 | $1.55 | $1.55 | 264 |
| 2022-10-25 | $1.13 | $1.13 | 2,401 |
| 2022-10-24 | $1.00 | $1.00 | 2,503 |
| 2022-10-21 | $1.13 | $1.13 | 5,301 |
| 2022-10-20 | $1.30 | $1.30 | 1,903 |
| 2022-10-19 | $1.12 | $1.12 | 71 |
| 2022-10-18 | $1.10 | $1.10 | 3,469 |
| 2022-10-17 | $1.04 | $1.04 | 2,301 |
| 2022-10-14 | $1.20 | $1.20 | 0 |
| 2022-10-13 | $1.20 | $1.20 | 828 |
| 2022-10-12 | $1.20 | $1.20 | 0 |
| 2022-10-11 | $1.20 | $1.20 | 417 |
| 2022-10-10 | $1.10 | $1.10 | 2 |
| 2022-10-07 | $1.20 | $1.20 | 60 |
| 2022-10-06 | $1.05 | $1.05 | 380 |
| 2022-10-05 | $1.00 | $1.00 | 1,477 |
| 2022-10-04 | $1.05 | $1.05 | 1,027 |
| 2022-10-03 | $1.19 | $1.19 | 11 |
| 2022-09-30 | $1.01 | $1.01 | 50 |
| 2022-09-29 | $1.01 | $1.01 | 551 |
| 2022-09-28 | $1.19 | $1.19 | 0 |
| 2022-09-27 | $1.19 | $1.19 | 7 |
| 2022-09-26 | $1.29 | $1.29 | 1,723 |
| 2022-09-23 | $1.24 | $1.24 | 0 |
| 2022-09-22 | $1.24 | $1.24 | 909 |
| 2022-09-21 | $1.01 | $1.01 | 1,718 |
| 2022-09-20 | $0.92 | $0.92 | 0 |
| 2022-09-19 | $0.92 | $0.92 | 1,041 |
| 2022-09-16 | $0.91 | $0.91 | 57 |
| 2022-09-15 | $0.91 | $0.91 | 130 |
| 2022-09-14 | $1.03 | $1.03 | 0 |
| 2022-09-13 | $1.03 | $1.03 | 0 |
| 2022-09-12 | $1.03 | $1.03 | 0 |
| 2022-09-09 | $1.03 | $1.03 | 0 |
| 2022-09-08 | $1.03 | $1.03 | 443 |
| 2022-09-07 | $0.82 | $0.82 | 382 |
| 2022-09-06 | $1.30 | $1.30 | 0 |
| 2022-09-02 | $1.30 | $1.30 | 0 |
| 2022-09-01 | $1.30 | $1.30 | 1,240 |
| 2022-08-31 | $1.40 | $1.40 | 6 |
| 2022-08-30 | $1.40 | $1.40 | 265 |
| 2022-08-29 | $0.90 | $0.90 | 350 |
| 2022-08-26 | $0.99 | $0.99 | 0 |
| 2022-08-25 | $0.99 | $0.99 | 70 |
| 2022-08-24 | $1.29 | $1.29 | 353 |
| 2022-08-23 | $1.29 | $1.29 | 0 |
| 2022-08-22 | $1.29 | $1.29 | 1,341 |
| 2022-08-19 | $1.30 | $1.30 | 593 |
| 2022-08-18 | $1.04 | $1.04 | 637 |
| 2022-08-17 | $1.09 | $1.09 | 1,270 |
| 2022-08-16 | $0.85 | $0.85 | 569 |
| 2022-08-15 | $1.00 | $1.00 | 720 |
| 2022-08-12 | $1.00 | $1.00 | 800 |
| 2022-08-11 | $0.84 | $0.84 | 2 |
| 2022-08-10 | $0.82 | $0.82 | 0 |
| 2022-08-09 | $0.82 | $0.82 | 400 |
| 2022-08-08 | $1.00 | $1.00 | 195 |
| 2022-08-05 | $1.07 | $1.07 | 0 |
| 2022-08-04 | $1.07 | $1.07 | 150 |
| 2022-08-03 | $1.12 | $1.12 | 1,692 |
| 2022-08-02 | $0.90 | $0.90 | 0 |
| 2022-08-01 | $0.90 | $0.90 | 358 |
| 2022-07-29 | $0.95 | $0.95 | 162 |
| 2022-07-28 | $1.00 | $1.00 | 2,104 |
| 2022-07-27 | $1.02 | $1.02 | 0 |
| 2022-07-26 | $1.02 | $1.02 | 443 |
| 2022-07-25 | $1.20 | $1.20 | 2,281 |
| 2022-07-22 | $1.00 | $1.00 | 1,210 |
| 2022-07-21 | $0.90 | $0.90 | 50 |
| 2022-07-20 | $1.00 | $1.00 | 597 |
| 2022-07-19 | $1.10 | $1.10 | 7,625 |
| 2022-07-18 | $0.85 | $0.85 | 170 |
| 2022-07-15 | $0.80 | $0.80 | 23 |
| 2022-07-14 | $0.81 | $0.81 | 0 |
| 2022-07-13 | $0.81 | $0.81 | 0 |
| 2022-07-12 | $0.81 | $0.81 | 480 |
| 2022-07-11 | $0.81 | $0.81 | 200 |
| 2022-07-08 | $1.01 | $1.01 | 42 |
| 2022-07-07 | $0.81 | $0.81 | 1,426 |
| 2022-07-06 | $0.91 | $0.91 | 1,250 |
| 2022-07-05 | $0.80 | $0.80 | 209 |
| 2022-07-01 | $0.80 | $0.80 | 56 |
| 2022-06-30 | $1.29 | $1.29 | 118 |
| 2022-06-29 | $1.07 | $1.07 | 0 |
| 2022-06-28 | $1.07 | $1.07 | 100 |
| 2022-06-27 | $1.13 | $1.13 | 999 |
| 2022-06-24 | $1.13 | $1.13 | 2,908 |
| 2022-06-23 | $0.60 | $0.60 | 245 |
| 2022-06-22 | $0.75 | $0.75 | 4 |
| 2022-06-21 | $0.90 | $0.90 | 864 |
| 2022-06-17 | $0.56 | $0.56 | 2 |
| 2022-06-16 | $0.58 | $0.58 | 24 |
| 2022-06-15 | $0.60 | $0.60 | 490 |
| 2022-06-14 | $0.70 | $0.70 | 307 |
| 2022-06-13 | $0.70 | $0.70 | 0 |
| 2022-06-10 | $0.70 | $0.70 | 1,238 |
| 2022-06-09 | $0.94 | $0.94 | 110 |
| 2022-06-08 | $0.70 | $0.70 | 106 |
| 2022-06-07 | $0.80 | $0.80 | 61 |
| 2022-06-06 | $0.82 | $0.82 | 675 |
| 2022-06-03 | $0.95 | $0.95 | 71 |
| 2022-06-02 | $0.84 | $0.84 | 6 |
| 2022-06-01 | $0.96 | $0.96 | 1,092 |
| 2022-05-31 | $0.69 | $0.69 | 903 |
| 2022-05-27 | $0.70 | $0.70 | 46 |
| 2022-05-26 | $0.79 | $0.79 | 90 |
| 2022-05-25 | $0.79 | $0.79 | 1,001 |
| 2022-05-24 | $0.83 | $0.83 | 2,629 |
| 2022-05-23 | $0.70 | $0.70 | 0 |
| 2022-05-20 | $0.70 | $0.70 | 153 |
| 2022-05-19 | $0.71 | $0.71 | 0 |
| 2022-05-18 | $0.71 | $0.71 | 378 |
| 2022-05-17 | $0.60 | $0.60 | 100 |
| 2022-05-16 | $0.61 | $0.61 | 16 |
| 2022-05-13 | $0.61 | $0.61 | 172 |
| 2022-05-12 | $0.77 | $0.77 | 70 |
| 2022-05-11 | $0.77 | $0.77 | 944 |
| 2022-05-10 | $0.70 | $0.70 | 630 |
| 2022-05-09 | $0.60 | $0.60 | 207 |
| 2022-05-06 | $0.60 | $0.60 | 95 |
| 2022-05-05 | $0.60 | $0.60 | 120 |
| 2022-05-04 | $0.58 | $0.58 | 13 |
| 2022-05-03 | $0.73 | $0.73 | 103 |
| 2022-05-02 | $0.55 | $0.55 | 1,160 |
| 2022-04-29 | $0.54 | $0.54 | 1,959 |
| 2022-04-28 | $0.70 | $0.70 | 0 |
| 2022-04-27 | $0.70 | $0.70 | 8 |
| 2022-04-26 | $0.66 | $0.66 | 1,645 |
| 2022-04-25 | $0.87 | $0.87 | 1,375 |
| 2022-04-22 | $0.94 | $0.94 | 0 |
| 2022-04-21 | $0.94 | $0.94 | 130 |
| 2022-04-20 | $0.94 | $0.94 | 0 |
| 2022-04-19 | $0.94 | $0.94 | 635 |
| 2022-04-18 | $0.87 | $0.87 | 84 |
| 2022-04-14 | $0.87 | $0.87 | 584 |
| 2022-04-13 | $0.86 | $0.86 | 400 |
| 2022-04-12 | $0.86 | $0.86 | 437 |
| 2022-04-11 | $0.92 | $0.92 | 325 |
| 2022-04-08 | $0.97 | $0.97 | 0 |
| 2022-04-07 | $0.97 | $0.97 | 467 |
| 2022-04-06 | $0.86 | $0.86 | 138 |
| 2022-04-05 | $0.97 | $0.97 | 704 |
| 2022-04-04 | $0.91 | $0.91 | 506 |
| 2022-04-01 | $0.72 | $0.72 | 2,209 |
| 2022-03-31 | $0.99 | $0.99 | 196 |
| 2022-03-30 | $1.01 | $1.01 | 118 |
| 2022-03-29 | $0.92 | $0.92 | 430 |
| 2022-03-28 | $0.92 | $0.92 | 1,548 |
| 2022-03-25 | $1.18 | $1.18 | 11,655 |
| 2022-03-24 | $1.02 | $1.02 | 3,081 |
| 2022-03-23 | $1.01 | $1.01 | 45 |
| 2022-03-22 | $1.18 | $1.18 | 19,516 |
| 2022-03-21 | $1.23 | $1.23 | 5,471 |
| 2022-03-18 | $1.02 | $1.02 | 644 |
| 2022-03-17 | $1.02 | $1.02 | 6,306 |
| 2022-03-16 | $1.00 | $1.00 | 12,451 |
| 2022-03-15 | $1.08 | $1.08 | 17,636 |
| 2022-03-14 | $1.13 | $1.13 | 4,090 |
| 2022-03-11 | $1.14 | $1.14 | 920 |
| 2022-03-10 | $1.19 | $1.19 | 370 |
| 2022-03-09 | $1.12 | $1.12 | 2,583 |
| 2022-03-08 | $1.01 | $1.01 | 2,922 |
| 2022-03-07 | $1.12 | $1.12 | 3,546 |
| 2022-03-04 | $1.02 | $1.02 | 7,210 |
| 2022-03-03 | $1.11 | $1.11 | 2,687 |
| 2022-03-02 | $1.25 | $1.25 | 3,045 |
| 2022-03-01 | $1.12 | $1.12 | 5,959 |
| 2022-02-28 | $1.35 | $1.35 | 4,346 |
| 2022-02-25 | $1.35 | $1.35 | 2,046 |
| 2022-02-24 | $1.33 | $1.33 | 2,008 |
| 2022-02-23 | $1.79 | $1.79 | 305 |
| 2022-02-22 | $1.65 | $1.65 | 691 |
| 2022-02-18 | $1.90 | $1.90 | 261 |
| 2022-02-17 | $1.47 | $1.47 | 1,364 |
| 2022-02-16 | $1.42 | $1.42 | 2,099 |
| 2022-02-15 | $1.55 | $1.55 | 5,764 |
| 2022-02-14 | $1.45 | $1.45 | 6,678 |
| 2022-02-11 | $1.80 | $1.80 | 3,275 |
| 2022-02-10 | $1.50 | $1.50 | 2,957 |
| 2022-02-09 | $1.50 | $1.50 | 5,981 |
| 2022-02-08 | $1.70 | $1.70 | 15,978 |
| 2022-02-07 | $1.58 | $1.58 | 17,355 |
| 2022-02-04 | $2.59 | $2.59 | 12,194 |
| 2022-02-03 | $2.40 | $2.40 | 28,276 |
| 2022-02-02 | $2.12 | $2.12 | 95,916 |
| 2022-02-01 | $3.50 | $3.50 | 142,484 |
| 2022-01-31 | $13.90 | $13.90 | 14,345 |
| 2022-01-28 | $13.20 | $13.20 | 31,225 |
| 2022-01-27 | $12.19 | $12.19 | 49,830 |
| 2022-01-26 | $10.60 | $10.60 | 14,564 |
| 2022-01-25 | $9.80 | $9.80 | 11,767 |
| 2022-01-24 | $9.15 | $9.15 | 19,751 |
| 2022-01-21 | $8.20 | $8.20 | 14,893 |
| 2022-01-20 | $7.60 | $7.60 | 70,238 |
| 2022-01-19 | $5.30 | $5.30 | 0 |
| 2022-01-18 | $5.30 | $5.30 | 0 |
| 2022-01-14 | $5.30 | $5.30 | 100 |
| 2022-01-13 | $5.73 | $5.73 | 210 |
| 2022-01-12 | $7.30 | $7.30 | 135 |
| 2022-01-11 | $5.11 | $5.11 | 0 |
| 2022-01-10 | $5.11 | $5.11 | 10 |
| 2022-01-07 | $5.10 | $5.10 | 0 |
| 2022-01-06 | $5.10 | $5.10 | 165 |
| 2022-01-05 | $9.86 | $9.86 | 0 |
| 2022-01-04 | $9.86 | $9.86 | 240 |
| 2022-01-03 | $4.62 | $4.62 | 0 |