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
- 1996-03-05 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 | $1.42 | $1.46 | 60,800 |
| 2022-12-29 | $1.42 | $1.46 | 127,200 |
| 2022-12-28 | $1.39 | $1.43 | 99,200 |
| 2022-12-27 | $1.40 | $1.44 | 195,200 |
| 2022-12-23 | $1.41 | $1.45 | 150,400 |
| 2022-12-22 | $1.40 | $1.44 | 64,000 |
| 2022-12-21 | $1.41 | $1.45 | 19,200 |
| 2022-12-20 | $1.45 | $1.50 | 193,600 |
| 2022-12-19 | $1.43 | $1.47 | 118,400 |
| 2022-12-16 | $1.42 | $1.46 | 76,000 |
| 2022-12-15 | $1.41 | $1.45 | 164,800 |
| 2022-12-14 | $1.47 | $1.51 | 20,800 |
| 2022-12-13 | $1.47 | $1.51 | 86,400 |
| 2022-12-12 | $1.44 | $1.49 | 75,200 |
| 2022-12-09 | $1.43 | $1.47 | 70,400 |
| 2022-12-08 | $1.44 | $1.48 | 119,200 |
| 2022-12-07 | $1.42 | $1.46 | 287,200 |
| 2022-12-06 | $1.39 | $1.43 | 121,600 |
| 2022-12-05 | $1.39 | $1.43 | 39,200 |
| 2022-12-02 | $1.44 | $1.48 | 45,600 |
| 2022-12-01 | $1.46 | $1.50 | 23,200 |
| 2022-11-30 | $1.47 | $1.51 | 18,400 |
| 2022-11-29 | $1.44 | $1.48 | 30,400 |
| 2022-11-28 | $1.46 | $1.50 | 40,800 |
| 2022-11-25 | $1.44 | $1.48 | 12,800 |
| 2022-11-23 | $1.45 | $1.50 | 13,600 |
| 2022-11-22 | $1.43 | $1.47 | 41,600 |
| 2022-11-21 | $1.43 | $1.47 | 53,600 |
| 2022-11-18 | $1.43 | $1.47 | 59,200 |
| 2022-11-17 | $1.43 | $1.47 | 37,600 |
| 2022-11-16 | $1.42 | $1.46 | 35,200 |
| 2022-11-15 | $1.44 | $1.48 | 68,000 |
| 2022-11-14 | $1.40 | $1.44 | 232,800 |
| 2022-11-11 | $1.43 | $1.47 | 43,200 |
| 2022-11-10 | $1.41 | $1.45 | 40,000 |
| 2022-11-09 | $1.36 | $1.39 | 56,000 |
| 2022-11-08 | $1.38 | $1.42 | 94,400 |
| 2022-11-07 | $1.36 | $1.39 | 185,600 |
| 2022-11-04 | $1.38 | $1.42 | 475,200 |
| 2022-11-03 | $1.33 | $1.37 | 307,200 |
| 2022-11-02 | $1.34 | $1.38 | 532,800 |
| 2022-11-01 | $1.32 | $1.36 | 342,400 |
| 2022-10-31 | $1.30 | $1.33 | 553,600 |
| 2022-10-28 | $1.30 | $1.34 | 196,800 |
| 2022-10-27 | $1.30 | $1.33 | 352,000 |
| 2022-10-26 | $1.32 | $1.36 | 101,600 |
| 2022-10-25 | $1.32 | $1.36 | 776,800 |
| 2022-10-24 | $1.29 | $1.32 | 409,600 |
| 2022-10-21 | $1.29 | $1.32 | 192,800 |
| 2022-10-20 | $1.27 | $1.30 | 236,800 |
| 2022-10-19 | $1.27 | $1.30 | 299,200 |
| 2022-10-18 | $1.28 | $1.31 | 1,260,800 |
| 2022-10-17 | $1.28 | $1.32 | 308,000 |
| 2022-10-14 | $1.28 | $1.31 | 1,172,000 |
| 2022-10-13 | $1.30 | $1.34 | 1,000,800 |
| 2022-10-12 | $1.28 | $1.32 | 542,400 |
| 2022-10-11 | $1.28 | $1.32 | 1,140,000 |
| 2022-10-10 | $1.31 | $1.35 | 306,400 |
| 2022-10-07 | $1.30 | $1.34 | 344,800 |
| 2022-10-06 | $1.33 | $1.37 | 430,400 |
| 2022-10-05 | $1.33 | $1.37 | 674,400 |
| 2022-10-04 | $1.34 | $1.37 | 1,828,000 |
| 2022-10-03 | $1.31 | $1.35 | 716,800 |
| 2022-09-30 | $1.27 | $1.31 | 1,576,800 |
| 2022-09-29 | $1.29 | $1.33 | 1,152,800 |
| 2022-09-28 | $1.34 | $1.37 | 347,200 |
| 2022-09-27 | $1.34 | $1.38 | 1,620,800 |
| 2022-09-26 | $1.34 | $1.37 | 405,600 |
| 2022-09-23 | $1.39 | $1.43 | 236,800 |
| 2022-09-22 | $1.40 | $1.44 | 312,800 |
| 2022-09-21 | $1.37 | $1.41 | 536,800 |
| 2022-09-20 | $1.40 | $1.44 | 473,600 |
| 2022-09-19 | $1.42 | $1.46 | 219,200 |
| 2022-09-16 | $1.40 | $1.44 | 287,200 |
| 2022-09-15 | $1.39 | $1.43 | 315,200 |
| 2022-09-14 | $1.41 | $1.45 | 342,400 |
| 2022-09-13 | $1.38 | $1.42 | 643,200 |
| 2022-09-12 | $1.44 | $1.48 | 392,000 |
| 2022-09-09 | $1.44 | $1.48 | 1,923,200 |
| 2022-09-08 | $1.43 | $1.47 | 1,215,200 |
| 2022-09-07 | $1.41 | $1.45 | 354,400 |
| 2022-09-06 | $1.38 | $1.42 | 692,800 |
| 2022-09-02 | $1.42 | $1.46 | 856,000 |
| 2022-09-01 | $1.42 | $1.46 | 119,200 |
| 2022-08-31 | $1.43 | $1.47 | 459,200 |
| 2022-08-30 | $1.43 | $1.47 | 297,600 |
| 2022-08-29 | $1.45 | $1.50 | 124,800 |
| 2022-08-26 | $1.46 | $1.50 | 19,200 |
| 2022-08-25 | $1.47 | $1.51 | 56,800 |
| 2022-08-24 | $1.47 | $1.51 | 29,600 |
| 2022-08-23 | $1.46 | $1.51 | 17,600 |
| 2022-08-22 | $1.44 | $1.49 | 46,400 |
| 2022-08-19 | $1.48 | $1.53 | 24,000 |
| 2022-08-18 | $1.49 | $1.53 | 12,000 |
| 2022-08-17 | $1.49 | $1.53 | 19,200 |
| 2022-08-16 | $1.47 | $1.51 | 9,600 |
| 2022-08-15 | $1.49 | $1.54 | 16,000 |
| 2022-08-12 | $1.50 | $1.54 | 15,200 |
| 2022-08-11 | $1.51 | $1.55 | 13,600 |
| 2022-08-10 | $1.48 | $1.52 | 2,400 |
| 2022-08-09 | $1.43 | $1.47 | 16,800 |
| 2022-08-08 | $1.45 | $1.49 | 38,400 |
| 2022-08-05 | $1.38 | $1.42 | 21,600 |
| 2022-08-04 | $1.45 | $1.49 | 12,000 |
| 2022-08-03 | $1.42 | $1.46 | 204,800 |
| 2022-08-02 | $1.39 | $1.43 | 192,000 |
| 2022-08-01 | $1.41 | $1.45 | 192,000 |
| 2022-07-29 | $1.32 | $1.36 | 22,400 |
| 2022-07-28 | $1.41 | $1.45 | 36,800 |
| 2022-07-27 | $1.38 | $1.41 | 10,400 |
| 2022-07-26 | $1.39 | $1.43 | 51,200 |
| 2022-07-25 | $1.37 | $1.41 | 35,200 |
| 2022-07-22 | $1.38 | $1.42 | 24,000 |
| 2022-07-21 | $1.37 | $1.41 | 342,400 |
| 2022-07-20 | $1.33 | $1.37 | 300,800 |
| 2022-07-19 | $1.36 | $1.40 | 1,170,400 |
| 2022-07-18 | $1.33 | $1.36 | 1,797,600 |
| 2022-07-15 | $1.31 | $1.34 | 157,600 |
| 2022-07-14 | $1.32 | $1.36 | 300,000 |
| 2022-07-13 | $1.33 | $1.37 | 248,000 |
| 2022-07-12 | $1.34 | $1.38 | 196,800 |
| 2022-07-11 | $1.36 | $1.39 | 205,600 |
| 2022-07-08 | $1.35 | $1.39 | 65,600 |
| 2022-07-07 | $1.34 | $1.38 | 216,800 |
| 2022-07-06 | $1.34 | $1.38 | 581,600 |
| 2022-07-05 | $1.33 | $1.37 | 186,400 |
| 2022-07-01 | $1.36 | $1.40 | 136,000 |
| 2022-06-30 | $1.38 | $1.41 | 36,000 |
| 2022-06-29 | $1.41 | $1.45 | 206,400 |
| 2022-06-28 | $1.39 | $1.43 | 226,400 |
| 2022-06-27 | $1.41 | $1.45 | 57,600 |
| 2022-06-24 | $1.40 | $1.44 | 61,600 |
| 2022-06-23 | $1.39 | $1.43 | 96,000 |
| 2022-06-22 | $1.36 | $1.40 | 176,800 |
| 2022-06-21 | $1.36 | $1.40 | 139,200 |
| 2022-06-17 | $1.36 | $1.40 | 152,800 |
| 2022-06-16 | $1.38 | $1.42 | 361,600 |
| 2022-06-15 | $1.37 | $1.40 | 349,600 |
| 2022-06-14 | $1.37 | $1.40 | 298,400 |
| 2022-06-13 | $1.37 | $1.41 | 80,800 |
| 2022-06-10 | $1.41 | $1.45 | 285,600 |
| 2022-06-09 | $1.43 | $1.47 | 20,800 |
| 2022-06-08 | $1.42 | $1.46 | 701,600 |
| 2022-06-07 | $1.41 | $1.45 | 358,400 |
| 2022-06-06 | $1.42 | $1.46 | 194,400 |
| 2022-06-03 | $1.41 | $1.45 | 32,000 |
| 2022-06-02 | $1.46 | $1.50 | 30,400 |
| 2022-06-01 | $1.41 | $1.45 | 9,600 |
| 2022-05-31 | $1.39 | $1.43 | 11,200 |
| 2022-05-27 | $1.41 | $1.45 | 6,400 |
| 2022-05-26 | $1.41 | $1.45 | 28,800 |
| 2022-05-25 | $1.40 | $1.44 | 66,400 |
| 2022-05-24 | $1.38 | $1.42 | 16,800 |
| 2022-05-23 | $1.39 | $1.43 | 44,000 |
| 2022-05-20 | $1.40 | $1.44 | 60,800 |
| 2022-05-19 | $1.34 | $1.38 | 17,600 |
| 2022-05-18 | $1.36 | $1.40 | 16,000 |
| 2022-05-17 | $1.36 | $1.40 | 12,000 |
| 2022-05-16 | $1.36 | $1.40 | 21,600 |
| 2022-05-13 | $1.37 | $1.41 | 49,600 |
| 2022-05-12 | $1.36 | $1.40 | 16,000 |
| 2022-05-11 | $1.36 | $1.40 | 123,200 |
| 2022-05-10 | $1.38 | $1.42 | 46,400 |
| 2022-05-09 | $1.37 | $1.40 | 20,800 |
| 2022-05-06 | $1.39 | $1.43 | 28,800 |
| 2022-05-05 | $1.37 | $1.41 | 16,000 |
| 2022-05-04 | $1.40 | $1.44 | 319,200 |
| 2022-05-03 | $1.39 | $1.42 | 272,000 |
| 2022-05-02 | $1.32 | $1.36 | 30,400 |
| 2022-04-29 | $1.32 | $1.36 | 38,400 |
| 2022-04-28 | $1.32 | $1.36 | 116,000 |
| 2022-04-27 | $1.30 | $1.34 | 12,800 |
| 2022-04-26 | $1.31 | $1.35 | 8,800 |
| 2022-04-25 | $1.33 | $1.37 | 26,400 |
| 2022-04-22 | $1.35 | $1.39 | 13,600 |
| 2022-04-21 | $1.37 | $1.41 | 8,000 |
| 2022-04-20 | $1.40 | $1.44 | 24,000 |
| 2022-04-19 | $1.32 | $1.36 | 5,600 |
| 2022-04-18 | $1.37 | $1.41 | 9,600 |
| 2022-04-14 | $1.37 | $1.41 | 16,000 |
| 2022-04-13 | $1.36 | $1.40 | 7,200 |
| 2022-04-12 | $1.33 | $1.37 | 8,000 |
| 2022-04-11 | $1.32 | $1.36 | 21,600 |
| 2022-04-08 | $1.37 | $1.41 | 10,400 |
| 2022-04-07 | $1.35 | $1.39 | 24,800 |
| 2022-04-06 | $1.39 | $1.43 | 12,800 |
| 2022-04-05 | $1.43 | $1.47 | 36,000 |
| 2022-04-04 | $1.44 | $1.49 | 9,600 |
| 2022-04-01 | $1.50 | $1.54 | 9,600 |
| 2022-03-31 | $1.50 | $1.54 | 24,000 |
| 2022-03-30 | $1.54 | $1.58 | 2,400 |
| 2022-03-29 | $1.54 | $1.58 | 25,600 |
| 2022-03-28 | $1.50 | $1.54 | 8,800 |
| 2022-03-25 | $1.53 | $1.58 | 4,800 |
| 2022-03-24 | $1.52 | $1.57 | 4,800 |
| 2022-03-23 | $1.56 | $1.61 | 5,600 |
| 2022-03-22 | $1.48 | $1.53 | 7,200 |
| 2022-03-21 | $1.52 | $1.57 | 4,000 |
| 2022-03-18 | $1.50 | $1.55 | 3,200 |
| 2022-03-17 | $1.50 | $1.55 | 4,800 |
| 2022-03-16 | $1.47 | $1.51 | 8,800 |
| 2022-03-15 | $1.45 | $1.49 | 58,400 |
| 2022-03-14 | $1.41 | $1.45 | 16,000 |
| 2022-03-11 | $1.42 | $1.46 | 12,800 |
| 2022-03-10 | $1.42 | $1.46 | 10,400 |
| 2022-03-09 | $1.43 | $1.48 | 92,000 |
| 2022-03-08 | $1.36 | $1.40 | 22,400 |
| 2022-03-07 | $1.38 | $1.42 | 8,800 |
| 2022-03-04 | $1.54 | $1.58 | 8,000 |
| 2022-03-03 | $1.58 | $1.63 | 21,600 |
| 2022-03-02 | $1.56 | $1.60 | 36,800 |
| 2022-03-01 | $1.64 | $1.69 | 2,400 |
| 2022-02-28 | $1.64 | $1.69 | 12,800 |
| 2022-02-25 | $1.63 | $1.68 | 8,000 |
| 2022-02-24 | $1.62 | $1.66 | 6,400 |
| 2022-02-23 | $1.68 | $1.73 | 7,200 |
| 2022-02-22 | $1.72 | $1.77 | 3,200 |
| 2022-02-18 | $1.75 | $1.80 | 3,200 |
| 2022-02-17 | $1.74 | $1.79 | 0 |
| 2022-02-16 | $1.74 | $1.79 | 13,600 |
| 2022-02-15 | $1.75 | $1.80 | 4,000 |
| 2022-02-14 | $1.66 | $1.70 | 4,800 |
| 2022-02-11 | $1.72 | $1.77 | 0 |
| 2022-02-10 | $1.72 | $1.77 | 6,400 |
| 2022-02-09 | $1.76 | $1.81 | 2,400 |
| 2022-02-08 | $1.76 | $1.81 | 7,200 |
| 2022-02-07 | $1.71 | $1.76 | 4,800 |
| 2022-02-04 | $1.70 | $1.74 | 8,800 |
| 2022-02-03 | $1.71 | $1.76 | 0 |
| 2022-02-02 | $1.71 | $1.76 | 10,400 |
| 2022-02-01 | $1.59 | $1.64 | 4,800 |
| 2022-01-31 | $1.65 | $1.70 | 16,800 |
| 2022-01-28 | $1.60 | $1.65 | 4,800 |
| 2022-01-27 | $1.60 | $1.64 | 16,800 |
| 2022-01-26 | $1.67 | $1.72 | 96,800 |
| 2022-01-25 | $1.73 | $1.78 | 26,400 |
| 2022-01-24 | $1.71 | $1.76 | 49,600 |
| 2022-01-21 | $1.73 | $1.78 | 5,600 |
| 2022-01-20 | $1.75 | $1.80 | 8,800 |
| 2022-01-19 | $1.68 | $1.72 | 11,200 |
| 2022-01-18 | $1.75 | $1.80 | 4,000 |
| 2022-01-14 | $1.83 | $1.88 | 2,400 |
| 2022-01-13 | $1.83 | $1.88 | 4,000 |
| 2022-01-12 | $1.80 | $1.86 | 4,000 |
| 2022-01-11 | $1.81 | $1.86 | 5,600 |
| 2022-01-10 | $1.75 | $1.80 | 5,600 |
| 2022-01-07 | $1.74 | $1.79 | 4,800 |
| 2022-01-06 | $1.78 | $1.84 | 10,400 |
| 2022-01-05 | $1.81 | $1.86 | 13,600 |
| 2022-01-04 | $1.69 | $1.74 | 43,200 |
| 2022-01-03 | $1.62 | $1.66 | 31,200 |