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
- 1984-02-15 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 | $0.25 | $12.67 | 37,800 |
| 2022-12-29 | $0.25 | $12.67 | 12,800 |
| 2022-12-28 | $0.25 | $12.67 | 1,300 |
| 2022-12-27 | $0.26 | $13.17 | 81,600 |
| 2022-12-23 | $0.27 | $13.68 | 5,700 |
| 2022-12-22 | $0.25 | $12.67 | 700 |
| 2022-12-21 | $0.27 | $13.68 | 11,700 |
| 2022-12-20 | $0.26 | $13.17 | 23,800 |
| 2022-12-19 | $0.28 | $14.19 | 36,700 |
| 2022-12-16 | $0.27 | $13.68 | 21,800 |
| 2022-12-15 | $0.26 | $13.17 | 3,100 |
| 2022-12-14 | $0.26 | $13.17 | 10,800 |
| 2022-12-13 | $0.27 | $13.68 | 800 |
| 2022-12-12 | $0.27 | $13.68 | 10,400 |
| 2022-12-09 | $0.28 | $14.19 | 24,700 |
| 2022-12-08 | $0.27 | $13.68 | 38,700 |
| 2022-12-07 | $0.28 | $14.19 | 10,900 |
| 2022-12-06 | $0.28 | $14.19 | 77,800 |
| 2022-12-05 | $0.28 | $14.19 | 2,800 |
| 2022-12-02 | $0.28 | $14.19 | 40,800 |
| 2022-12-01 | $0.28 | $14.19 | 1,900 |
| 2022-11-30 | $0.27 | $13.68 | 1,700 |
| 2022-11-29 | $0.28 | $14.19 | 800 |
| 2022-11-28 | $0.27 | $13.68 | 2,700 |
| 2022-11-25 | $0.28 | $14.19 | 0 |
| 2022-11-23 | $0.28 | $14.19 | 33,700 |
| 2022-11-22 | $0.28 | $14.19 | 700 |
| 2022-11-21 | $0.27 | $13.68 | 1,800 |
| 2022-11-18 | $0.27 | $13.68 | 800 |
| 2022-11-17 | $0.27 | $13.68 | 1,100 |
| 2022-11-16 | $0.28 | $14.19 | 12,700 |
| 2022-11-15 | $0.27 | $13.68 | 1,800 |
| 2022-11-14 | $0.27 | $13.68 | 32,600 |
| 2022-11-11 | $0.27 | $13.68 | 10,800 |
| 2022-11-10 | $0.26 | $13.17 | 3,800 |
| 2022-11-09 | $0.26 | $13.17 | 7,800 |
| 2022-11-08 | $0.26 | $13.17 | 152,700 |
| 2022-11-07 | $0.27 | $13.68 | 27,800 |
| 2022-11-04 | $0.27 | $13.68 | 19,800 |
| 2022-11-03 | $0.26 | $13.17 | 98,200 |
| 2022-11-02 | $0.29 | $14.69 | 7,800 |
| 2022-11-01 | $0.29 | $14.69 | 7,800 |
| 2022-10-31 | $0.29 | $14.69 | 0 |
| 2022-10-28 | $0.29 | $14.69 | 8,700 |
| 2022-10-27 | $0.28 | $14.19 | 7,900 |
| 2022-10-26 | $0.28 | $14.19 | 38,900 |
| 2022-10-25 | $0.28 | $14.19 | 28,800 |
| 2022-10-24 | $0.29 | $14.69 | 38,400 |
| 2022-10-21 | $0.28 | $14.19 | 148,600 |
| 2022-10-20 | $0.28 | $14.19 | 7,800 |
| 2022-10-19 | $0.28 | $14.19 | 43,500 |
| 2022-10-18 | $0.28 | $14.19 | 7,700 |
| 2022-10-17 | $0.28 | $14.19 | 2,100 |
| 2022-10-14 | $0.28 | $14.19 | 16,700 |
| 2022-10-13 | $0.27 | $13.68 | 1,800 |
| 2022-10-12 | $0.27 | $13.68 | 800 |
| 2022-10-11 | $0.27 | $13.68 | 800 |
| 2022-10-10 | $0.28 | $14.19 | 7,800 |
| 2022-10-07 | $0.28 | $14.19 | 800 |
| 2022-10-06 | $0.28 | $14.19 | 0 |
| 2022-10-05 | $0.28 | $14.19 | 1,700 |
| 2022-10-04 | $0.27 | $13.68 | 46,700 |
| 2022-10-03 | $0.28 | $14.19 | 800 |
| 2022-09-30 | $0.28 | $14.19 | 100,500 |
| 2022-09-29 | $0.27 | $13.68 | 22,200 |
| 2022-09-28 | $0.28 | $14.19 | 23,700 |
| 2022-09-27 | $0.25 | $12.67 | 31,700 |
| 2022-09-26 | $0.26 | $13.17 | 43,800 |
| 2022-09-23 | $0.26 | $13.17 | 19,900 |
| 2022-09-22 | $0.27 | $13.68 | 30,300 |
| 2022-09-21 | $0.26 | $13.17 | 95,200 |
| 2022-09-20 | $0.30 | $15.20 | 58,800 |
| 2022-09-19 | $0.29 | $14.69 | 37,800 |
| 2022-09-16 | $0.30 | $15.20 | 9,700 |
| 2022-09-15 | $0.31 | $15.71 | 3,900 |
| 2022-09-14 | $0.30 | $15.20 | 2,800 |
| 2022-09-13 | $0.30 | $15.20 | 800 |
| 2022-09-12 | $0.29 | $14.69 | 3,200 |
| 2022-09-09 | $0.29 | $14.69 | 1,800 |
| 2022-09-08 | $0.29 | $14.69 | 2,800 |
| 2022-09-07 | $0.30 | $15.20 | 5,000 |
| 2022-09-06 | $0.29 | $14.69 | 51,300 |
| 2022-09-02 | $0.29 | $14.69 | 82,800 |
| 2022-09-01 | $0.27 | $13.68 | 0 |
| 2022-08-31 | $0.27 | $13.68 | 6,600 |
| 2022-08-30 | $0.28 | $14.19 | 81,400 |
| 2022-08-29 | $0.29 | $14.69 | 177,800 |
| 2022-08-26 | $0.30 | $15.20 | 7,800 |
| 2022-08-25 | $0.30 | $15.20 | 33,800 |
| 2022-08-24 | $0.30 | $15.20 | 53,100 |
| 2022-08-23 | $0.32 | $16.21 | 54,300 |
| 2022-08-22 | $0.32 | $16.21 | 60,000 |
| 2022-08-19 | $0.37 | $18.75 | 64,300 |
| 2022-08-18 | $0.34 | $17.23 | 238,300 |
| 2022-08-17 | $0.41 | $20.77 | 77,800 |
| 2022-08-16 | $0.42 | $21.28 | 2,400 |
| 2022-08-15 | $0.40 | $20.27 | 16,800 |
| 2022-08-12 | $0.40 | $20.27 | 151,800 |
| 2022-08-11 | $0.40 | $20.27 | 167,800 |
| 2022-08-10 | $0.39 | $19.76 | 195,500 |
| 2022-08-09 | $0.43 | $21.79 | 177,800 |
| 2022-08-08 | $0.45 | $22.80 | 67,800 |
| 2022-08-05 | $0.37 | $18.75 | 17,800 |
| 2022-08-04 | $0.41 | $20.77 | 117,800 |
| 2022-08-03 | $0.32 | $16.21 | 900 |
| 2022-08-02 | $0.33 | $16.72 | 35,200 |
| 2022-08-01 | $0.35 | $17.73 | 46,300 |
| 2022-07-29 | $0.34 | $17.23 | 1,800 |
| 2022-07-28 | $0.34 | $17.23 | 37,800 |
| 2022-07-27 | $0.32 | $16.21 | 66,100 |
| 2022-07-26 | $0.30 | $15.20 | 8,900 |
| 2022-07-25 | $0.30 | $15.20 | 300 |
| 2022-07-22 | $0.29 | $14.69 | 5,100 |
| 2022-07-21 | $0.30 | $15.20 | 0 |
| 2022-07-20 | $0.30 | $15.20 | 5,000 |
| 2022-07-19 | $0.30 | $15.20 | 1,100 |
| 2022-07-18 | $0.31 | $15.71 | 39,300 |
| 2022-07-15 | $0.30 | $15.20 | 19,900 |
| 2022-07-14 | $0.29 | $14.69 | 280,400 |
| 2022-07-13 | $0.30 | $15.20 | 53,300 |
| 2022-07-12 | $0.30 | $15.20 | 5,000 |
| 2022-07-11 | $0.31 | $15.71 | 6,500 |
| 2022-07-08 | $0.31 | $15.71 | 0 |
| 2022-07-07 | $0.31 | $15.71 | 36,000 |
| 2022-07-06 | $0.31 | $15.71 | 191,600 |
| 2022-07-05 | $0.34 | $17.23 | 85,300 |
| 2022-07-01 | $0.33 | $16.72 | 17,800 |
| 2022-06-30 | $0.31 | $15.71 | 3,600 |
| 2022-06-29 | $0.31 | $15.71 | 20,200 |
| 2022-06-28 | $0.30 | $15.20 | 800 |
| 2022-06-27 | $0.33 | $16.72 | 0 |
| 2022-06-24 | $0.33 | $16.72 | 17,700 |
| 2022-06-23 | $0.30 | $15.20 | 139,300 |
| 2022-06-22 | $0.25 | $12.67 | 117,800 |
| 2022-06-21 | $0.24 | $12.16 | 61,000 |
| 2022-06-17 | $0.27 | $13.68 | 188,900 |
| 2022-06-16 | $0.27 | $13.68 | 14,800 |
| 2022-06-15 | $0.28 | $14.19 | 200 |
| 2022-06-14 | $0.29 | $14.69 | 126,300 |
| 2022-06-13 | $0.29 | $14.69 | 41,300 |
| 2022-06-10 | $0.29 | $14.69 | 35,400 |
| 2022-06-09 | $0.29 | $14.69 | 2,000 |
| 2022-06-08 | $0.28 | $14.19 | 245,900 |
| 2022-06-07 | $0.32 | $16.21 | 147,800 |
| 2022-06-06 | $0.29 | $14.69 | 19,700 |
| 2022-06-03 | $0.30 | $15.20 | 32,800 |
| 2022-06-02 | $0.30 | $15.20 | 10,700 |
| 2022-06-01 | $0.30 | $15.20 | 28,300 |
| 2022-05-31 | $0.31 | $15.71 | 68,100 |
| 2022-05-27 | $0.29 | $14.69 | 2,500 |
| 2022-05-26 | $0.30 | $15.20 | 12,100 |
| 2022-05-25 | $0.29 | $14.69 | 3,600 |
| 2022-05-24 | $0.30 | $15.20 | 10,800 |
| 2022-05-23 | $0.31 | $15.71 | 32,900 |
| 2022-05-20 | $0.30 | $15.20 | 18,800 |
| 2022-05-19 | $0.30 | $15.20 | 6,500 |
| 2022-05-18 | $0.30 | $15.20 | 0 |
| 2022-05-17 | $0.30 | $15.20 | 17,300 |
| 2022-05-16 | $0.30 | $15.20 | 15,700 |
| 2022-05-13 | $0.30 | $15.20 | 400 |
| 2022-05-12 | $0.30 | $15.20 | 20,900 |
| 2022-05-11 | $0.30 | $15.20 | 86,900 |
| 2022-05-10 | $0.30 | $15.20 | 16,100 |
| 2022-05-09 | $0.31 | $15.71 | 69,300 |
| 2022-05-06 | $0.31 | $15.71 | 9,400 |
| 2022-05-05 | $0.31 | $15.71 | 5,300 |
| 2022-05-04 | $0.31 | $15.71 | 66,200 |
| 2022-05-03 | $0.32 | $16.21 | 11,900 |
| 2022-05-02 | $0.32 | $16.21 | 9,500 |
| 2022-04-29 | $0.32 | $16.21 | 7,400 |
| 2022-04-28 | $0.32 | $16.21 | 2,000 |
| 2022-04-27 | $0.32 | $16.21 | 2,800 |
| 2022-04-26 | $0.33 | $16.72 | 4,100 |
| 2022-04-25 | $0.31 | $15.71 | 321,600 |
| 2022-04-22 | $0.36 | $18.24 | 126,600 |
| 2022-04-21 | $0.39 | $19.76 | 66,200 |
| 2022-04-20 | $0.38 | $19.25 | 94,500 |
| 2022-04-19 | $0.33 | $16.72 | 100 |
| 2022-04-18 | $0.33 | $16.72 | 28,100 |
| 2022-04-14 | $0.35 | $17.73 | 6,800 |
| 2022-04-13 | $0.35 | $17.73 | 100 |
| 2022-04-12 | $0.34 | $17.23 | 11,700 |
| 2022-04-11 | $0.34 | $17.23 | 6,800 |
| 2022-04-08 | $0.34 | $17.23 | 131,500 |
| 2022-04-07 | $0.32 | $16.21 | 42,300 |
| 2022-04-06 | $0.31 | $15.71 | 23,200 |
| 2022-04-05 | $0.30 | $15.20 | 23,300 |
| 2022-04-04 | $0.31 | $15.71 | 27,800 |
| 2022-04-01 | $0.30 | $15.20 | 19,800 |
| 2022-03-31 | $0.30 | $15.20 | 6,600 |
| 2022-03-30 | $0.31 | $15.71 | 2,700 |
| 2022-03-29 | $0.32 | $16.21 | 100 |
| 2022-03-28 | $0.32 | $16.21 | 11,000 |
| 2022-03-25 | $0.32 | $16.21 | 29,800 |
| 2022-03-24 | $0.30 | $15.20 | 1,000 |
| 2022-03-23 | $0.27 | $13.68 | 48,200 |
| 2022-03-22 | $0.29 | $14.69 | 45,600 |
| 2022-03-21 | $0.30 | $15.20 | 11,300 |
| 2022-03-18 | $0.32 | $16.21 | 8,100 |
| 2022-03-17 | $0.30 | $15.20 | 44,900 |
| 2022-03-16 | $0.28 | $14.19 | 6,200 |
| 2022-03-15 | $0.30 | $15.20 | 32,800 |
| 2022-03-14 | $0.27 | $13.68 | 80,700 |
| 2022-03-11 | $0.32 | $16.21 | 0 |
| 2022-03-10 | $0.32 | $16.21 | 8,300 |
| 2022-03-09 | $0.32 | $16.21 | 14,400 |
| 2022-03-08 | $0.31 | $15.71 | 2,100 |
| 2022-03-07 | $0.33 | $16.72 | 7,100 |
| 2022-03-04 | $0.32 | $16.21 | 10,600 |
| 2022-03-03 | $0.33 | $16.72 | 1,100 |
| 2022-03-02 | $0.33 | $16.72 | 15,600 |
| 2022-03-01 | $0.29 | $14.69 | 14,200 |
| 2022-02-28 | $0.32 | $16.21 | 24,000 |
| 2022-02-25 | $0.33 | $16.72 | 9,500 |
| 2022-02-24 | $0.33 | $16.72 | 20,900 |
| 2022-02-23 | $0.32 | $16.21 | 5,500 |
| 2022-02-22 | $0.33 | $16.72 | 28,800 |
| 2022-02-18 | $0.38 | $19.25 | 4,800 |
| 2022-02-17 | $0.38 | $19.25 | 1,900 |
| 2022-02-16 | $0.38 | $19.25 | 13,300 |
| 2022-02-15 | $0.36 | $18.24 | 1,000 |
| 2022-02-14 | $0.37 | $18.75 | 4,100 |
| 2022-02-11 | $0.36 | $18.24 | 2,000 |
| 2022-02-10 | $0.38 | $19.25 | 2,200 |
| 2022-02-09 | $0.38 | $19.25 | 254,800 |
| 2022-02-08 | $0.36 | $18.24 | 89,700 |
| 2022-02-07 | $0.37 | $18.75 | 75,300 |
| 2022-02-04 | $0.40 | $20.27 | 3,500 |
| 2022-02-03 | $0.40 | $20.27 | 23,300 |
| 2022-02-02 | $0.44 | $22.29 | 107,900 |
| 2022-02-01 | $0.45 | $22.80 | 32,900 |
| 2022-01-31 | $0.41 | $20.77 | 30,700 |
| 2022-01-28 | $0.42 | $21.28 | 151,100 |
| 2022-01-27 | $0.35 | $17.73 | 68,000 |
| 2022-01-26 | $0.36 | $18.24 | 190,900 |
| 2022-01-25 | $0.34 | $17.23 | 172,000 |
| 2022-01-24 | $0.34 | $17.23 | 75,200 |
| 2022-01-21 | $0.35 | $17.73 | 127,200 |
| 2022-01-20 | $0.34 | $17.23 | 37,400 |
| 2022-01-19 | $0.34 | $17.23 | 18,400 |
| 2022-01-18 | $0.32 | $16.21 | 11,500 |
| 2022-01-14 | $0.36 | $18.24 | 33,200 |
| 2022-01-13 | $0.36 | $18.24 | 900 |
| 2022-01-12 | $0.35 | $17.73 | 23,300 |
| 2022-01-11 | $0.36 | $18.24 | 1,000 |
| 2022-01-10 | $0.36 | $18.24 | 26,200 |
| 2022-01-07 | $0.36 | $18.24 | 12,000 |
| 2022-01-06 | $0.35 | $17.73 | 8,000 |
| 2022-01-05 | $0.36 | $18.24 | 29,700 |
| 2022-01-04 | $0.36 | $18.24 | 2,300 |
| 2022-01-03 | $0.35 | $17.73 | 98,300 |