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
- 2020-04-14 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 | $1.24 | $1.24 | 12,768 |
| 2022-12-29 | $1.20 | $1.20 | 27,320 |
| 2022-12-28 | $1.26 | $1.26 | 13,661 |
| 2022-12-27 | $1.19 | $1.19 | 18,349 |
| 2022-12-23 | $1.25 | $1.25 | 17,482 |
| 2022-12-22 | $1.29 | $1.29 | 52,408 |
| 2022-12-21 | $1.32 | $1.32 | 20,805 |
| 2022-12-20 | $1.33 | $1.33 | 25,564 |
| 2022-12-19 | $1.36 | $1.36 | 15,369 |
| 2022-12-16 | $1.38 | $1.38 | 49,926 |
| 2022-12-15 | $1.44 | $1.44 | 62,078 |
| 2022-12-14 | $1.31 | $1.31 | 24,013 |
| 2022-12-13 | $1.32 | $1.32 | 29,592 |
| 2022-12-12 | $1.24 | $1.24 | 50,753 |
| 2022-12-09 | $1.23 | $1.23 | 19,535 |
| 2022-12-08 | $1.22 | $1.22 | 20,636 |
| 2022-12-07 | $1.22 | $1.22 | 18,590 |
| 2022-12-06 | $1.23 | $1.23 | 38,632 |
| 2022-12-05 | $1.26 | $1.26 | 88,604 |
| 2022-12-02 | $1.17 | $1.17 | 132,767 |
| 2022-12-01 | $1.16 | $1.16 | 48,795 |
| 2022-11-30 | $0.97 | $0.97 | 35,395 |
| 2022-11-29 | $0.90 | $0.90 | 8,235 |
| 2022-11-28 | $0.90 | $0.90 | 23,020 |
| 2022-11-25 | $0.90 | $0.90 | 9,850 |
| 2022-11-23 | $0.90 | $0.90 | 49,569 |
| 2022-11-22 | $0.90 | $0.90 | 45,281 |
| 2022-11-21 | $0.93 | $0.93 | 24,739 |
| 2022-11-18 | $1.02 | $1.02 | 65,742 |
| 2022-11-17 | $0.98 | $0.98 | 18,927 |
| 2022-11-16 | $0.98 | $0.98 | 53,152 |
| 2022-11-15 | $1.05 | $1.05 | 31,604 |
| 2022-11-14 | $1.01 | $1.01 | 39,481 |
| 2022-11-11 | $0.93 | $0.93 | 48,427 |
| 2022-11-10 | $0.87 | $0.87 | 23,749 |
| 2022-11-09 | $0.81 | $0.81 | 25,041 |
| 2022-11-08 | $0.83 | $0.83 | 24,908 |
| 2022-11-07 | $0.89 | $0.89 | 46,276 |
| 2022-11-04 | $0.77 | $0.77 | 30,516 |
| 2022-11-03 | $0.83 | $0.83 | 28,601 |
| 2022-11-02 | $0.88 | $0.88 | 55,551 |
| 2022-11-01 | $0.86 | $0.86 | 62,558 |
| 2022-10-31 | $0.81 | $0.81 | 118,779 |
| 2022-10-28 | $0.70 | $0.70 | 51,971 |
| 2022-10-27 | $0.71 | $0.71 | 100,313 |
| 2022-10-26 | $0.71 | $0.71 | 122,896 |
| 2022-10-25 | $0.67 | $0.67 | 94,634 |
| 2022-10-24 | $0.59 | $0.59 | 79,449 |
| 2022-10-21 | $0.56 | $0.56 | 28,308 |
| 2022-10-20 | $0.60 | $0.60 | 58,041 |
| 2022-10-19 | $0.59 | $0.59 | 38,480 |
| 2022-10-18 | $0.63 | $0.63 | 83,350 |
| 2022-10-17 | $0.64 | $0.64 | 193,058 |
| 2022-10-14 | $0.51 | $0.51 | 30,717 |
| 2022-10-13 | $0.50 | $0.50 | 1,987 |
| 2022-10-12 | $0.51 | $0.51 | 7,495 |
| 2022-10-11 | $0.51 | $0.51 | 40,522 |
| 2022-10-10 | $0.54 | $0.54 | 3,752 |
| 2022-10-07 | $0.49 | $0.49 | 24,265 |
| 2022-10-06 | $0.48 | $0.48 | 3,004 |
| 2022-10-05 | $0.49 | $0.49 | 34,817 |
| 2022-10-04 | $0.46 | $0.46 | 42,080 |
| 2022-10-03 | $0.45 | $0.45 | 23,140 |
| 2022-09-30 | $0.41 | $0.41 | 0 |
| 2022-09-29 | $0.41 | $0.41 | 11,053 |
| 2022-09-28 | $0.41 | $0.41 | 32,319 |
| 2022-09-27 | $0.45 | $0.45 | 18,743 |
| 2022-09-26 | $0.37 | $0.37 | 35,699 |
| 2022-09-23 | $0.35 | $0.35 | 27,549 |
| 2022-09-22 | $0.46 | $0.46 | 21,019 |
| 2022-09-21 | $0.42 | $0.42 | 17,501 |
| 2022-09-20 | $0.40 | $0.40 | 250 |
| 2022-09-19 | $0.41 | $0.41 | 28,380 |
| 2022-09-16 | $0.37 | $0.37 | 2,169 |
| 2022-09-15 | $0.44 | $0.44 | 3,015 |
| 2022-09-14 | $0.46 | $0.46 | 175 |
| 2022-09-13 | $0.41 | $0.41 | 4,400 |
| 2022-09-12 | $0.36 | $0.36 | 1,000 |
| 2022-09-09 | $0.34 | $0.34 | 0 |
| 2022-09-08 | $0.34 | $0.34 | 24,100 |
| 2022-09-07 | $0.39 | $0.39 | 775 |
| 2022-09-06 | $0.39 | $0.39 | 1,750 |
| 2022-09-02 | $0.47 | $0.47 | 100 |
| 2022-09-01 | $0.40 | $0.40 | 750 |
| 2022-08-31 | $0.43 | $0.43 | 57,753 |
| 2022-08-30 | $0.51 | $0.51 | 539 |
| 2022-08-29 | $0.51 | $0.51 | 3,144 |
| 2022-08-26 | $0.47 | $0.47 | 4,128 |
| 2022-08-25 | $0.45 | $0.45 | 0 |
| 2022-08-24 | $0.45 | $0.45 | 535 |
| 2022-08-23 | $0.47 | $0.47 | 1,600 |
| 2022-08-22 | $0.41 | $0.41 | 9,262 |
| 2022-08-19 | $0.37 | $0.37 | 702 |
| 2022-08-18 | $0.41 | $0.41 | 5,001 |
| 2022-08-17 | $0.46 | $0.46 | 14,850 |
| 2022-08-16 | $0.51 | $0.51 | 1,700 |
| 2022-08-15 | $0.50 | $0.50 | 1,900 |
| 2022-08-12 | $0.59 | $0.59 | 1,230 |
| 2022-08-11 | $0.60 | $0.60 | 18,862 |
| 2022-08-10 | $0.64 | $0.64 | 500 |
| 2022-08-09 | $0.60 | $0.60 | 5,181 |
| 2022-08-08 | $0.59 | $0.59 | 140 |
| 2022-08-05 | $0.59 | $0.59 | 3,454 |
| 2022-08-04 | $0.59 | $0.59 | 39 |
| 2022-08-03 | $0.60 | $0.60 | 850 |
| 2022-08-02 | $0.60 | $0.60 | 2,964 |
| 2022-08-01 | $0.50 | $0.50 | 5,273 |
| 2022-07-29 | $0.50 | $0.50 | 6,028 |
| 2022-07-28 | $0.60 | $0.60 | 3,700 |
| 2022-07-27 | $0.60 | $0.60 | 390 |
| 2022-07-26 | $0.60 | $0.60 | 636 |
| 2022-07-25 | $0.46 | $0.46 | 2,976 |
| 2022-07-22 | $0.47 | $0.47 | 11,174 |
| 2022-07-21 | $0.43 | $0.43 | 8,549 |
| 2022-07-20 | $0.46 | $0.46 | 12,900 |
| 2022-07-19 | $0.51 | $0.51 | 3,050 |
| 2022-07-18 | $0.47 | $0.47 | 13,346 |
| 2022-07-15 | $0.47 | $0.47 | 1,007 |
| 2022-07-14 | $0.41 | $0.41 | 3,181 |
| 2022-07-13 | $0.43 | $0.43 | 550 |
| 2022-07-12 | $0.47 | $0.47 | 1,000 |
| 2022-07-11 | $0.47 | $0.47 | 0 |
| 2022-07-08 | $0.47 | $0.47 | 1,900 |
| 2022-07-07 | $0.40 | $0.40 | 4,499 |
| 2022-07-06 | $0.43 | $0.43 | 400 |
| 2022-07-05 | $0.40 | $0.40 | 1,000 |
| 2022-07-01 | $0.40 | $0.40 | 0 |
| 2022-06-30 | $0.40 | $0.40 | 0 |
| 2022-06-29 | $0.40 | $0.40 | 0 |
| 2022-06-28 | $0.40 | $0.40 | 11,600 |
| 2022-06-27 | $0.37 | $0.37 | 5,000 |
| 2022-06-24 | $0.34 | $0.34 | 11,800 |
| 2022-06-23 | $0.40 | $0.40 | 0 |
| 2022-06-22 | $0.40 | $0.40 | 1,690 |
| 2022-06-21 | $0.40 | $0.40 | 10,999 |
| 2022-06-17 | $0.40 | $0.40 | 4,845 |
| 2022-06-16 | $0.43 | $0.43 | 0 |
| 2022-06-15 | $0.43 | $0.43 | 0 |
| 2022-06-14 | $0.43 | $0.43 | 6,000 |
| 2022-06-13 | $0.45 | $0.45 | 0 |
| 2022-06-10 | $0.45 | $0.45 | 0 |
| 2022-06-09 | $0.45 | $0.45 | 1,480 |
| 2022-06-08 | $0.49 | $0.49 | 0 |
| 2022-06-07 | $0.49 | $0.49 | 0 |
| 2022-06-06 | $0.49 | $0.49 | 9,661 |
| 2022-06-03 | $0.44 | $0.44 | 3,700 |
| 2022-06-02 | $0.41 | $0.41 | 2,000 |
| 2022-06-01 | $0.39 | $0.39 | 0 |
| 2022-05-31 | $0.39 | $0.39 | 100 |
| 2022-05-27 | $0.40 | $0.40 | 1,558 |
| 2022-05-26 | $0.44 | $0.44 | 1,450 |
| 2022-05-25 | $0.39 | $0.39 | 8,900 |
| 2022-05-24 | $0.37 | $0.37 | 15,750 |
| 2022-05-23 | $0.40 | $0.40 | 5,000 |
| 2022-05-20 | $0.38 | $0.38 | 0 |
| 2022-05-19 | $0.38 | $0.38 | 8,800 |
| 2022-05-18 | $0.35 | $0.35 | 13 |
| 2022-05-17 | $0.40 | $0.40 | 0 |
| 2022-05-16 | $0.40 | $0.40 | 10,000 |
| 2022-05-13 | $0.40 | $0.40 | 15,051 |
| 2022-05-12 | $0.36 | $0.36 | 28,100 |
| 2022-05-11 | $0.40 | $0.40 | 100 |
| 2022-05-10 | $0.37 | $0.37 | 5,000 |
| 2022-05-09 | $0.37 | $0.37 | 21,000 |
| 2022-05-06 | $0.47 | $0.47 | 2,000 |
| 2022-05-05 | $0.46 | $0.46 | 30,000 |
| 2022-05-04 | $0.47 | $0.47 | 30,000 |
| 2022-05-03 | $0.51 | $0.51 | 21,587 |
| 2022-05-02 | $0.46 | $0.46 | 1,150 |
| 2022-04-29 | $0.44 | $0.44 | 1,500 |
| 2022-04-28 | $0.48 | $0.48 | 4,000 |
| 2022-04-27 | $0.51 | $0.51 | 2,480 |
| 2022-04-26 | $0.52 | $0.52 | 7,350 |
| 2022-04-25 | $0.45 | $0.45 | 1,300 |
| 2022-04-22 | $0.49 | $0.49 | 635 |
| 2022-04-21 | $0.58 | $0.58 | 4,558 |
| 2022-04-20 | $0.59 | $0.59 | 3,540 |
| 2022-04-19 | $0.50 | $0.50 | 329 |
| 2022-04-18 | $0.47 | $0.47 | 12,555 |
| 2022-04-14 | $0.47 | $0.47 | 5,214 |
| 2022-04-13 | $0.48 | $0.48 | 1,723 |
| 2022-04-12 | $0.50 | $0.50 | 3,014 |
| 2022-04-11 | $0.44 | $0.44 | 5,840 |
| 2022-04-08 | $0.44 | $0.44 | 2,507 |
| 2022-04-07 | $0.42 | $0.42 | 19,600 |
| 2022-04-06 | $0.48 | $0.48 | 4,016 |
| 2022-04-05 | $0.48 | $0.48 | 11,253 |
| 2022-04-04 | $0.45 | $0.45 | 10,755 |
| 2022-04-01 | $0.45 | $0.45 | 0 |
| 2022-03-31 | $0.45 | $0.45 | 5,610 |
| 2022-03-30 | $0.50 | $0.50 | 1,000 |
| 2022-03-29 | $0.50 | $0.50 | 704 |
| 2022-03-28 | $0.55 | $0.55 | 1,000 |
| 2022-03-25 | $0.55 | $0.55 | 1,850 |
| 2022-03-24 | $0.50 | $0.50 | 1,300 |
| 2022-03-23 | $0.53 | $0.53 | 37,700 |
| 2022-03-22 | $0.54 | $0.54 | 3,800 |
| 2022-03-21 | $0.54 | $0.54 | 500 |
| 2022-03-18 | $0.54 | $0.54 | 100 |
| 2022-03-17 | $0.51 | $0.51 | 10,070 |
| 2022-03-16 | $0.49 | $0.49 | 14,520 |
| 2022-03-15 | $0.59 | $0.59 | 12,800 |
| 2022-03-14 | $0.59 | $0.59 | 4,000 |
| 2022-03-11 | $0.57 | $0.57 | 26,450 |
| 2022-03-10 | $0.59 | $0.59 | 41,714 |
| 2022-03-09 | $0.75 | $0.75 | 4,940 |
| 2022-03-08 | $0.78 | $0.78 | 3,850 |
| 2022-03-07 | $0.71 | $0.71 | 8,980 |
| 2022-03-04 | $0.72 | $0.72 | 10,200 |
| 2022-03-03 | $0.71 | $0.71 | 10,560 |
| 2022-03-02 | $0.72 | $0.72 | 13,738 |
| 2022-03-01 | $0.80 | $0.80 | 500 |
| 2022-02-28 | $0.79 | $0.79 | 43,500 |
| 2022-02-25 | $0.73 | $0.73 | 18,270 |
| 2022-02-24 | $0.79 | $0.79 | 0 |
| 2022-02-23 | $0.79 | $0.79 | 5,070 |
| 2022-02-22 | $0.78 | $0.78 | 26,300 |
| 2022-02-18 | $0.71 | $0.71 | 2,117 |
| 2022-02-17 | $0.80 | $0.80 | 10,037 |
| 2022-02-16 | $0.66 | $0.66 | 34,000 |
| 2022-02-15 | $0.71 | $0.71 | 7,027 |
| 2022-02-14 | $0.75 | $0.75 | 29,010 |
| 2022-02-11 | $0.71 | $0.71 | 1,290 |
| 2022-02-10 | $0.70 | $0.70 | 28,000 |
| 2022-02-09 | $0.62 | $0.62 | 5,160 |
| 2022-02-08 | $0.72 | $0.72 | 41,500 |
| 2022-02-07 | $0.61 | $0.61 | 370 |
| 2022-02-04 | $0.71 | $0.71 | 2,000 |
| 2022-02-03 | $0.72 | $0.72 | 4,200 |
| 2022-02-02 | $0.75 | $0.75 | 4,611 |
| 2022-02-01 | $0.73 | $0.73 | 300 |
| 2022-01-31 | $0.72 | $0.72 | 24,781 |
| 2022-01-28 | $0.71 | $0.71 | 3,000 |
| 2022-01-27 | $0.69 | $0.69 | 3,811 |
| 2022-01-26 | $0.69 | $0.69 | 0 |
| 2022-01-25 | $0.69 | $0.69 | 0 |
| 2022-01-24 | $0.69 | $0.69 | 2,100 |
| 2022-01-21 | $0.63 | $0.63 | 5,120 |
| 2022-01-20 | $0.67 | $0.67 | 1,000 |
| 2022-01-19 | $0.75 | $0.75 | 55 |
| 2022-01-18 | $0.70 | $0.70 | 3,999 |
| 2022-01-14 | $0.70 | $0.70 | 1,802 |
| 2022-01-13 | $0.77 | $0.77 | 200 |
| 2022-01-12 | $0.70 | $0.70 | 0 |
| 2022-01-11 | $0.70 | $0.70 | 4,313 |
| 2022-01-10 | $0.70 | $0.70 | 950 |
| 2022-01-07 | $0.66 | $0.66 | 2,576 |
| 2022-01-06 | $0.68 | $0.68 | 5,100 |
| 2022-01-05 | $0.71 | $0.71 | 90 |
| 2022-01-04 | $0.77 | $0.77 | 1,000 |
| 2022-01-03 | $0.75 | $0.75 | 1,350 |