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
- 2010-01-05 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 | $0.50 | $0.50 | 49,500 |
| 2022-12-29 | $0.52 | $0.52 | 8,200 |
| 2022-12-28 | $0.52 | $0.52 | 6,700 |
| 2022-12-27 | $0.51 | $0.51 | 18,500 |
| 2022-12-23 | $0.54 | $0.54 | 5,600 |
| 2022-12-22 | $0.52 | $0.52 | 43,600 |
| 2022-12-21 | $0.53 | $0.53 | 12,200 |
| 2022-12-20 | $0.53 | $0.53 | 11,100 |
| 2022-12-19 | $0.53 | $0.53 | 19,400 |
| 2022-12-16 | $0.52 | $0.52 | 70,400 |
| 2022-12-15 | $0.53 | $0.53 | 9,100 |
| 2022-12-14 | $0.53 | $0.53 | 8,200 |
| 2022-12-13 | $0.52 | $0.52 | 53,900 |
| 2022-12-12 | $0.53 | $0.53 | 19,200 |
| 2022-12-09 | $0.52 | $0.52 | 71,400 |
| 2022-12-08 | $0.51 | $0.51 | 66,800 |
| 2022-12-07 | $0.50 | $0.50 | 9,800 |
| 2022-12-06 | $0.51 | $0.51 | 95,000 |
| 2022-12-05 | $0.54 | $0.54 | 19,400 |
| 2022-12-02 | $0.56 | $0.56 | 22,500 |
| 2022-12-01 | $0.57 | $0.57 | 12,700 |
| 2022-11-30 | $0.58 | $0.58 | 33,900 |
| 2022-11-29 | $0.57 | $0.57 | 38,400 |
| 2022-11-28 | $0.59 | $0.59 | 65,800 |
| 2022-11-25 | $0.59 | $0.59 | 15,900 |
| 2022-11-23 | $0.57 | $0.57 | 3,000 |
| 2022-11-22 | $0.58 | $0.58 | 9,200 |
| 2022-11-21 | $0.60 | $0.60 | 4,400 |
| 2022-11-18 | $0.63 | $0.63 | 32,500 |
| 2022-11-17 | $0.59 | $0.59 | 11,400 |
| 2022-11-16 | $0.59 | $0.59 | 41,700 |
| 2022-11-15 | $0.57 | $0.57 | 5,000 |
| 2022-11-14 | $0.56 | $0.56 | 22,400 |
| 2022-11-11 | $0.59 | $0.59 | 9,100 |
| 2022-11-10 | $0.59 | $0.59 | 25,900 |
| 2022-11-09 | $0.56 | $0.56 | 6,300 |
| 2022-11-08 | $0.57 | $0.57 | 55,600 |
| 2022-11-07 | $0.59 | $0.59 | 43,200 |
| 2022-11-04 | $0.56 | $0.56 | 32,100 |
| 2022-11-03 | $0.56 | $0.56 | 9,500 |
| 2022-11-02 | $0.54 | $0.54 | 32,400 |
| 2022-11-01 | $0.57 | $0.57 | 2,700 |
| 2022-10-31 | $0.58 | $0.58 | 44,900 |
| 2022-10-28 | $0.60 | $0.60 | 5,300 |
| 2022-10-27 | $0.62 | $0.62 | 2,600 |
| 2022-10-26 | $0.60 | $0.60 | 4,300 |
| 2022-10-25 | $0.59 | $0.59 | 12,200 |
| 2022-10-24 | $0.58 | $0.58 | 6,500 |
| 2022-10-21 | $0.61 | $0.61 | 5,500 |
| 2022-10-20 | $0.58 | $0.58 | 33,300 |
| 2022-10-19 | $0.57 | $0.57 | 24,500 |
| 2022-10-18 | $0.62 | $0.62 | 114,900 |
| 2022-10-17 | $0.57 | $0.57 | 20,700 |
| 2022-10-14 | $0.58 | $0.58 | 29,400 |
| 2022-10-13 | $0.61 | $0.61 | 64,200 |
| 2022-10-12 | $0.62 | $0.62 | 900 |
| 2022-10-11 | $0.63 | $0.63 | 6,200 |
| 2022-10-10 | $0.64 | $0.64 | 5,500 |
| 2022-10-07 | $0.65 | $0.65 | 12,600 |
| 2022-10-06 | $0.60 | $0.60 | 10,500 |
| 2022-10-05 | $0.57 | $0.57 | 11,800 |
| 2022-10-04 | $0.56 | $0.56 | 27,700 |
| 2022-10-03 | $0.54 | $0.54 | 5,300 |
| 2022-09-30 | $0.55 | $0.55 | 29,400 |
| 2022-09-29 | $0.55 | $0.55 | 1,400 |
| 2022-09-28 | $0.55 | $0.55 | 13,500 |
| 2022-09-27 | $0.55 | $0.55 | 4,100 |
| 2022-09-26 | $0.55 | $0.55 | 8,700 |
| 2022-09-23 | $0.57 | $0.57 | 19,300 |
| 2022-09-22 | $0.60 | $0.60 | 14,500 |
| 2022-09-21 | $0.60 | $0.60 | 4,100 |
| 2022-09-20 | $0.60 | $0.60 | 12,600 |
| 2022-09-19 | $0.62 | $0.62 | 3,400 |
| 2022-09-16 | $0.63 | $0.63 | 66,200 |
| 2022-09-15 | $0.57 | $0.57 | 20,100 |
| 2022-09-14 | $0.54 | $0.54 | 82,200 |
| 2022-09-13 | $0.54 | $0.54 | 60,000 |
| 2022-09-12 | $0.56 | $0.56 | 1,200 |
| 2022-09-09 | $0.54 | $0.54 | 11,400 |
| 2022-09-08 | $0.52 | $0.52 | 17,800 |
| 2022-09-07 | $0.56 | $0.56 | 47,600 |
| 2022-09-06 | $0.63 | $0.63 | 19,000 |
| 2022-09-02 | $0.65 | $0.65 | 5,200 |
| 2022-09-01 | $0.62 | $0.62 | 15,000 |
| 2022-08-31 | $0.65 | $0.65 | 3,700 |
| 2022-08-30 | $0.59 | $0.59 | 107,200 |
| 2022-08-29 | $0.62 | $0.62 | 6,800 |
| 2022-08-26 | $0.64 | $0.64 | 13,500 |
| 2022-08-25 | $0.62 | $0.62 | 3,300 |
| 2022-08-24 | $0.62 | $0.62 | 56,300 |
| 2022-08-23 | $0.63 | $0.63 | 6,400 |
| 2022-08-22 | $0.62 | $0.62 | 25,600 |
| 2022-08-19 | $0.66 | $0.66 | 73,300 |
| 2022-08-18 | $0.70 | $0.70 | 10,700 |
| 2022-08-17 | $0.71 | $0.71 | 14,400 |
| 2022-08-16 | $0.71 | $0.71 | 24,400 |
| 2022-08-15 | $0.73 | $0.73 | 60,200 |
| 2022-08-12 | $0.74 | $0.74 | 48,800 |
| 2022-08-11 | $0.70 | $0.70 | 87,900 |
| 2022-08-10 | $0.67 | $0.67 | 92,400 |
| 2022-08-09 | $0.67 | $0.67 | 19,400 |
| 2022-08-08 | $0.66 | $0.66 | 30,200 |
| 2022-08-05 | $0.61 | $0.61 | 17,200 |
| 2022-08-04 | $0.63 | $0.63 | 35,900 |
| 2022-08-03 | $0.61 | $0.61 | 7,700 |
| 2022-08-02 | $0.60 | $0.60 | 43,000 |
| 2022-08-01 | $0.64 | $0.64 | 6,700 |
| 2022-07-29 | $0.61 | $0.61 | 23,700 |
| 2022-07-28 | $0.63 | $0.63 | 21,200 |
| 2022-07-27 | $0.63 | $0.63 | 158,700 |
| 2022-07-26 | $0.50 | $0.50 | 9,900 |
| 2022-07-25 | $0.49 | $0.49 | 20,000 |
| 2022-07-22 | $0.52 | $0.52 | 7,900 |
| 2022-07-21 | $0.53 | $0.53 | 16,000 |
| 2022-07-20 | $0.49 | $0.49 | 1,400 |
| 2022-07-19 | $0.50 | $0.50 | 21,000 |
| 2022-07-18 | $0.48 | $0.48 | 4,700 |
| 2022-07-15 | $0.48 | $0.48 | 24,000 |
| 2022-07-14 | $0.48 | $0.48 | 11,100 |
| 2022-07-13 | $0.43 | $0.43 | 7,200 |
| 2022-07-12 | $0.44 | $0.44 | 7,400 |
| 2022-07-11 | $0.43 | $0.43 | 25,300 |
| 2022-07-08 | $0.42 | $0.42 | 47,000 |
| 2022-07-07 | $0.44 | $0.44 | 24,100 |
| 2022-07-06 | $0.44 | $0.44 | 50,600 |
| 2022-07-05 | $0.46 | $0.46 | 85,500 |
| 2022-07-01 | $0.47 | $0.47 | 17,500 |
| 2022-06-30 | $0.50 | $0.50 | 7,700 |
| 2022-06-29 | $0.50 | $0.50 | 73,500 |
| 2022-06-28 | $0.52 | $0.52 | 44,900 |
| 2022-06-27 | $0.53 | $0.53 | 9,100 |
| 2022-06-24 | $0.53 | $0.53 | 37,600 |
| 2022-06-23 | $0.54 | $0.54 | 37,000 |
| 2022-06-22 | $0.56 | $0.56 | 13,900 |
| 2022-06-21 | $0.55 | $0.55 | 34,700 |
| 2022-06-17 | $0.57 | $0.57 | 40,100 |
| 2022-06-16 | $0.56 | $0.56 | 28,100 |
| 2022-06-15 | $0.56 | $0.56 | 10,300 |
| 2022-06-14 | $0.57 | $0.57 | 38,700 |
| 2022-06-13 | $0.58 | $0.58 | 21,600 |
| 2022-06-10 | $0.62 | $0.62 | 18,100 |
| 2022-06-09 | $0.61 | $0.61 | 23,000 |
| 2022-06-08 | $0.63 | $0.63 | 22,700 |
| 2022-06-07 | $0.63 | $0.63 | 14,600 |
| 2022-06-06 | $0.63 | $0.63 | 20,300 |
| 2022-06-03 | $0.66 | $0.66 | 69,600 |
| 2022-06-02 | $0.63 | $0.63 | 31,800 |
| 2022-06-01 | $0.65 | $0.65 | 14,700 |
| 2022-05-31 | $0.64 | $0.64 | 33,200 |
| 2022-05-27 | $0.62 | $0.62 | 6,700 |
| 2022-05-26 | $0.62 | $0.62 | 5,300 |
| 2022-05-25 | $0.61 | $0.61 | 8,200 |
| 2022-05-24 | $0.62 | $0.62 | 52,400 |
| 2022-05-23 | $0.64 | $0.64 | 12,600 |
| 2022-05-20 | $0.63 | $0.63 | 7,100 |
| 2022-05-19 | $0.63 | $0.63 | 5,800 |
| 2022-05-18 | $0.63 | $0.63 | 14,100 |
| 2022-05-17 | $0.63 | $0.63 | 7,600 |
| 2022-05-16 | $0.60 | $0.60 | 23,700 |
| 2022-05-13 | $0.60 | $0.60 | 45,400 |
| 2022-05-12 | $0.58 | $0.58 | 94,800 |
| 2022-05-11 | $0.58 | $0.58 | 36,000 |
| 2022-05-10 | $0.58 | $0.58 | 26,000 |
| 2022-05-09 | $0.58 | $0.58 | 75,400 |
| 2022-05-06 | $0.61 | $0.61 | 10,500 |
| 2022-05-05 | $0.64 | $0.64 | 26,600 |
| 2022-05-04 | $0.62 | $0.62 | 23,200 |
| 2022-05-03 | $0.64 | $0.64 | 26,300 |
| 2022-05-02 | $0.64 | $0.64 | 16,900 |
| 2022-04-29 | $0.70 | $0.70 | 94,200 |
| 2022-04-28 | $0.66 | $0.66 | 40,800 |
| 2022-04-27 | $0.66 | $0.66 | 33,000 |
| 2022-04-26 | $0.60 | $0.60 | 21,600 |
| 2022-04-25 | $0.61 | $0.61 | 42,800 |
| 2022-04-22 | $0.60 | $0.60 | 26,000 |
| 2022-04-21 | $0.60 | $0.60 | 120,700 |
| 2022-04-20 | $0.63 | $0.63 | 77,700 |
| 2022-04-19 | $0.62 | $0.62 | 45,200 |
| 2022-04-18 | $0.63 | $0.63 | 44,000 |
| 2022-04-14 | $0.64 | $0.64 | 18,900 |
| 2022-04-13 | $0.64 | $0.64 | 47,700 |
| 2022-04-12 | $0.66 | $0.66 | 24,300 |
| 2022-04-11 | $0.66 | $0.66 | 6,900 |
| 2022-04-08 | $0.67 | $0.67 | 104,000 |
| 2022-04-07 | $0.65 | $0.65 | 43,700 |
| 2022-04-06 | $0.65 | $0.65 | 30,300 |
| 2022-04-05 | $0.65 | $0.65 | 14,400 |
| 2022-04-04 | $0.66 | $0.66 | 65,400 |
| 2022-04-01 | $0.68 | $0.68 | 55,900 |
| 2022-03-31 | $0.69 | $0.69 | 55,000 |
| 2022-03-30 | $0.68 | $0.68 | 111,800 |
| 2022-03-29 | $0.72 | $0.72 | 40,400 |
| 2022-03-28 | $0.75 | $0.75 | 31,400 |
| 2022-03-25 | $0.77 | $0.77 | 30,500 |
| 2022-03-24 | $0.72 | $0.72 | 21,100 |
| 2022-03-23 | $0.68 | $0.68 | 46,500 |
| 2022-03-22 | $0.65 | $0.65 | 37,900 |
| 2022-03-21 | $0.64 | $0.64 | 31,600 |
| 2022-03-18 | $0.65 | $0.65 | 18,000 |
| 2022-03-17 | $0.66 | $0.66 | 38,800 |
| 2022-03-16 | $0.66 | $0.66 | 22,900 |
| 2022-03-15 | $0.65 | $0.65 | 22,300 |
| 2022-03-14 | $0.65 | $0.65 | 27,000 |
| 2022-03-11 | $0.66 | $0.66 | 22,200 |
| 2022-03-10 | $0.66 | $0.66 | 14,700 |
| 2022-03-09 | $0.65 | $0.65 | 30,400 |
| 2022-03-08 | $0.64 | $0.64 | 101,400 |
| 2022-03-07 | $0.66 | $0.66 | 66,300 |
| 2022-03-04 | $0.73 | $0.73 | 2,200 |
| 2022-03-03 | $0.75 | $0.75 | 34,800 |
| 2022-03-02 | $0.78 | $0.78 | 15,300 |
| 2022-03-01 | $0.79 | $0.79 | 62,900 |
| 2022-02-28 | $0.73 | $0.73 | 31,100 |
| 2022-02-25 | $0.67 | $0.67 | 41,700 |
| 2022-02-24 | $0.68 | $0.68 | 32,900 |
| 2022-02-23 | $0.68 | $0.68 | 24,600 |
| 2022-02-22 | $0.67 | $0.67 | 125,900 |
| 2022-02-18 | $0.73 | $0.73 | 37,800 |
| 2022-02-17 | $0.77 | $0.77 | 30,400 |
| 2022-02-16 | $0.81 | $0.81 | 92,500 |
| 2022-02-15 | $0.78 | $0.78 | 1,600 |
| 2022-02-14 | $0.78 | $0.78 | 21,500 |
| 2022-02-11 | $0.78 | $0.78 | 25,300 |
| 2022-02-10 | $0.80 | $0.80 | 24,400 |
| 2022-02-09 | $0.81 | $0.81 | 10,500 |
| 2022-02-08 | $0.78 | $0.78 | 61,700 |
| 2022-02-07 | $0.77 | $0.77 | 14,300 |
| 2022-02-04 | $0.77 | $0.77 | 50,200 |
| 2022-02-03 | $0.79 | $0.79 | 38,400 |
| 2022-02-02 | $0.79 | $0.79 | 68,000 |
| 2022-02-01 | $0.85 | $0.85 | 20,500 |
| 2022-01-31 | $0.87 | $0.87 | 36,400 |
| 2022-01-28 | $0.82 | $0.82 | 10,200 |
| 2022-01-27 | $0.80 | $0.80 | 43,200 |
| 2022-01-26 | $0.79 | $0.79 | 75,200 |
| 2022-01-25 | $0.90 | $0.90 | 51,900 |
| 2022-01-24 | $0.87 | $0.87 | 184,300 |
| 2022-01-21 | $0.85 | $0.85 | 83,200 |
| 2022-01-20 | $0.95 | $0.95 | 124,400 |
| 2022-01-19 | $0.95 | $0.95 | 74,000 |
| 2022-01-18 | $0.89 | $0.89 | 156,500 |
| 2022-01-14 | $0.82 | $0.82 | 116,000 |
| 2022-01-13 | $0.80 | $0.80 | 85,700 |
| 2022-01-12 | $0.85 | $0.85 | 185,300 |
| 2022-01-11 | $0.79 | $0.79 | 148,900 |
| 2022-01-10 | $0.74 | $0.74 | 134,900 |
| 2022-01-07 | $0.71 | $0.71 | 260,200 |
| 2022-01-06 | $0.66 | $0.66 | 112,900 |
| 2022-01-05 | $0.63 | $0.63 | 91,700 |
| 2022-01-04 | $0.61 | $0.61 | 57,400 |
| 2022-01-03 | $0.61 | $0.61 | 56,400 |