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
- 2008-01-02 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 | $1.00 | $1.74 | 7,000 |
| 2022-12-29 | $1.01 | $1.76 | 2,400 |
| 2022-12-28 | $0.99 | $1.72 | 14,400 |
| 2022-12-27 | $1.03 | $1.79 | 0 |
| 2022-12-23 | $1.03 | $1.79 | 2,300 |
| 2022-12-22 | $0.98 | $1.70 | 2,200 |
| 2022-12-21 | $0.99 | $1.72 | 4,600 |
| 2022-12-20 | $1.03 | $1.79 | 300 |
| 2022-12-19 | $1.03 | $1.79 | 3,900 |
| 2022-12-16 | $1.00 | $1.74 | 2,600 |
| 2022-12-15 | $1.03 | $1.79 | 6,400 |
| 2022-12-14 | $1.06 | $1.84 | 100 |
| 2022-12-13 | $1.06 | $1.84 | 5,700 |
| 2022-12-12 | $1.05 | $1.83 | 5,000 |
| 2022-12-09 | $1.03 | $1.79 | 0 |
| 2022-12-08 | $1.03 | $1.79 | 7,900 |
| 2022-12-07 | $1.04 | $1.81 | 2,200 |
| 2022-12-06 | $1.08 | $1.88 | 2,700 |
| 2022-12-05 | $1.13 | $1.96 | 128,300 |
| 2022-12-02 | $1.11 | $1.93 | 1,600 |
| 2022-12-01 | $1.11 | $1.93 | 22,500 |
| 2022-11-30 | $1.10 | $1.91 | 4,800 |
| 2022-11-29 | $1.10 | $1.91 | 6,700 |
| 2022-11-28 | $1.12 | $1.95 | 10,700 |
| 2022-11-25 | $1.15 | $2.00 | 500 |
| 2022-11-23 | $1.13 | $1.88 | 900 |
| 2022-11-22 | $1.13 | $1.88 | 100 |
| 2022-11-21 | $1.13 | $1.88 | 100 |
| 2022-11-18 | $1.13 | $1.88 | 1,200 |
| 2022-11-17 | $1.11 | $1.85 | 0 |
| 2022-11-16 | $1.11 | $1.85 | 40,200 |
| 2022-11-15 | $1.23 | $2.05 | 0 |
| 2022-11-14 | $1.23 | $2.05 | 2,400 |
| 2022-11-11 | $1.17 | $1.95 | 0 |
| 2022-11-10 | $1.17 | $1.95 | 0 |
| 2022-11-09 | $1.17 | $1.95 | 9,700 |
| 2022-11-08 | $1.21 | $2.01 | 18,200 |
| 2022-11-07 | $1.21 | $2.01 | 9,700 |
| 2022-11-04 | $1.16 | $1.93 | 4,600 |
| 2022-11-03 | $1.16 | $1.93 | 62,400 |
| 2022-11-02 | $1.14 | $1.90 | 1,200 |
| 2022-11-01 | $1.14 | $1.90 | 81,100 |
| 2022-10-31 | $1.14 | $1.90 | 50,000 |
| 2022-10-28 | $1.12 | $1.86 | 9,800 |
| 2022-10-27 | $1.08 | $1.80 | 30,900 |
| 2022-10-26 | $1.08 | $1.80 | 0 |
| 2022-10-25 | $1.08 | $1.80 | 13,100 |
| 2022-10-24 | $1.13 | $1.88 | 17,200 |
| 2022-10-21 | $1.07 | $1.78 | 27,100 |
| 2022-10-20 | $1.07 | $1.78 | 10,000 |
| 2022-10-19 | $1.14 | $1.90 | 0 |
| 2022-10-18 | $1.14 | $1.90 | 31,000 |
| 2022-10-17 | $1.09 | $1.81 | 7,900 |
| 2022-10-14 | $1.11 | $1.85 | 4,600 |
| 2022-10-13 | $1.12 | $1.86 | 2,100 |
| 2022-10-12 | $1.07 | $1.78 | 4,800 |
| 2022-10-11 | $1.11 | $1.85 | 0 |
| 2022-10-10 | $1.11 | $1.85 | 9,100 |
| 2022-10-07 | $1.13 | $1.88 | 2,600 |
| 2022-10-06 | $1.21 | $2.01 | 0 |
| 2022-10-05 | $1.21 | $2.01 | 3,800 |
| 2022-10-04 | $1.18 | $1.96 | 4,300 |
| 2022-10-03 | $1.19 | $1.98 | 31,500 |
| 2022-09-30 | $1.10 | $1.83 | 3,600 |
| 2022-09-29 | $1.12 | $1.86 | 10,300 |
| 2022-09-28 | $1.15 | $1.91 | 51,200 |
| 2022-09-27 | $1.20 | $2.00 | 15,400 |
| 2022-09-26 | $1.13 | $1.88 | 83,300 |
| 2022-09-23 | $1.15 | $1.91 | 5,500 |
| 2022-09-22 | $1.24 | $2.06 | 25,200 |
| 2022-09-21 | $1.25 | $2.08 | 2,900 |
| 2022-09-20 | $1.18 | $1.96 | 6,200 |
| 2022-09-19 | $1.20 | $2.00 | 1,400 |
| 2022-09-16 | $1.26 | $2.10 | 35,000 |
| 2022-09-15 | $1.24 | $2.06 | 5,900 |
| 2022-09-14 | $1.25 | $2.08 | 20,400 |
| 2022-09-13 | $1.30 | $2.16 | 0 |
| 2022-09-12 | $1.30 | $2.16 | 215,400 |
| 2022-09-09 | $1.30 | $2.16 | 228,000 |
| 2022-09-08 | $1.26 | $2.10 | 0 |
| 2022-09-07 | $1.26 | $2.10 | 7,100 |
| 2022-09-06 | $1.32 | $2.20 | 2,300 |
| 2022-09-02 | $1.34 | $2.23 | 1,600 |
| 2022-09-01 | $1.28 | $2.13 | 900 |
| 2022-08-31 | $1.36 | $2.26 | 12,600 |
| 2022-08-30 | $1.36 | $2.26 | 3,100 |
| 2022-08-29 | $1.34 | $2.23 | 800 |
| 2022-08-26 | $1.36 | $2.26 | 7,300 |
| 2022-08-25 | $1.40 | $2.33 | 3,700 |
| 2022-08-24 | $1.38 | $2.30 | 2,600 |
| 2022-08-23 | $1.42 | $2.36 | 26,100 |
| 2022-08-22 | $1.39 | $2.31 | 4,900 |
| 2022-08-19 | $1.43 | $2.38 | 15,600 |
| 2022-08-18 | $1.44 | $2.40 | 4,400 |
| 2022-08-17 | $1.51 | $2.51 | 0 |
| 2022-08-16 | $1.51 | $2.51 | 0 |
| 2022-08-15 | $1.51 | $2.51 | 7,100 |
| 2022-08-12 | $1.51 | $2.51 | 5,400 |
| 2022-08-11 | $1.50 | $2.50 | 0 |
| 2022-08-10 | $1.50 | $2.50 | 400 |
| 2022-08-09 | $1.48 | $2.46 | 87,800 |
| 2022-08-08 | $1.46 | $2.43 | 3,000 |
| 2022-08-05 | $1.47 | $2.45 | 3,600 |
| 2022-08-04 | $1.47 | $2.45 | 0 |
| 2022-08-03 | $1.47 | $2.45 | 16,600 |
| 2022-08-02 | $1.50 | $2.50 | 1,600 |
| 2022-08-01 | $1.48 | $2.46 | 3,300 |
| 2022-07-29 | $1.50 | $2.50 | 40,200 |
| 2022-07-28 | $1.46 | $2.43 | 2,400 |
| 2022-07-27 | $1.53 | $2.55 | 100 |
| 2022-07-26 | $1.53 | $2.55 | 1,900 |
| 2022-07-25 | $1.61 | $2.68 | 57,500 |
| 2022-07-22 | $1.55 | $2.58 | 4,400 |
| 2022-07-21 | $1.55 | $2.58 | 0 |
| 2022-07-20 | $1.55 | $2.58 | 0 |
| 2022-07-19 | $1.55 | $2.58 | 6,900 |
| 2022-07-18 | $1.56 | $2.60 | 2,600 |
| 2022-07-15 | $1.55 | $2.58 | 2,800 |
| 2022-07-14 | $1.52 | $2.53 | 0 |
| 2022-07-13 | $1.52 | $2.53 | 0 |
| 2022-07-12 | $1.52 | $2.53 | 221,200 |
| 2022-07-11 | $1.52 | $2.53 | 0 |
| 2022-07-08 | $1.52 | $2.53 | 13,300 |
| 2022-07-07 | $1.56 | $2.60 | 0 |
| 2022-07-06 | $1.56 | $2.60 | 1,300 |
| 2022-07-05 | $1.57 | $2.61 | 5,900 |
| 2022-07-01 | $1.57 | $2.61 | 5,900 |
| 2022-06-30 | $1.57 | $2.61 | 0 |
| 2022-06-29 | $1.57 | $2.61 | 0 |
| 2022-06-28 | $1.57 | $2.61 | 4,300 |
| 2022-06-27 | $1.57 | $2.61 | 42,300 |
| 2022-06-24 | $1.55 | $2.58 | 21,100 |
| 2022-06-23 | $1.60 | $2.66 | 100,100 |
| 2022-06-22 | $1.57 | $2.61 | 69,400 |
| 2022-06-21 | $1.61 | $2.68 | 600 |
| 2022-06-17 | $1.59 | $2.65 | 61,700 |
| 2022-06-16 | $1.52 | $2.53 | 20,100 |
| 2022-06-15 | $1.50 | $2.50 | 240,000 |
| 2022-06-14 | $1.50 | $2.50 | 111,200 |
| 2022-06-13 | $1.59 | $2.65 | 0 |
| 2022-06-10 | $1.59 | $2.65 | 0 |
| 2022-06-09 | $1.59 | $2.65 | 200 |
| 2022-06-08 | $1.62 | $2.70 | 0 |
| 2022-06-07 | $1.62 | $2.70 | 0 |
| 2022-06-06 | $1.62 | $2.70 | 2,400 |
| 2022-06-03 | $1.55 | $2.58 | 3,500 |
| 2022-06-02 | $1.75 | $2.91 | 0 |
| 2022-06-01 | $1.75 | $2.91 | 4,600 |
| 2022-05-31 | $1.62 | $2.62 | 20,600 |
| 2022-05-27 | $1.67 | $2.70 | 13,000 |
| 2022-05-26 | $1.65 | $2.67 | 15,400 |
| 2022-05-25 | $1.63 | $2.63 | 0 |
| 2022-05-24 | $1.63 | $2.63 | 400 |
| 2022-05-23 | $1.57 | $2.54 | 3,200 |
| 2022-05-20 | $1.49 | $2.41 | 194,400 |
| 2022-05-19 | $1.45 | $2.34 | 5,600 |
| 2022-05-18 | $1.54 | $2.49 | 832,900 |
| 2022-05-17 | $1.54 | $2.49 | 320,900 |
| 2022-05-16 | $1.46 | $2.36 | 500 |
| 2022-05-13 | $1.42 | $2.29 | 28,500 |
| 2022-05-12 | $1.44 | $2.33 | 0 |
| 2022-05-11 | $1.44 | $2.33 | 100 |
| 2022-05-10 | $1.43 | $2.31 | 2,500 |
| 2022-05-09 | $1.42 | $2.29 | 19,900 |
| 2022-05-06 | $1.49 | $2.41 | 230,200 |
| 2022-05-05 | $1.62 | $2.62 | 0 |
| 2022-05-04 | $1.62 | $2.62 | 26,200 |
| 2022-05-03 | $1.54 | $2.49 | 1,000 |
| 2022-05-02 | $1.50 | $2.42 | 2,900 |
| 2022-04-29 | $1.54 | $2.49 | 400 |
| 2022-04-28 | $1.54 | $2.49 | 6,600 |
| 2022-04-27 | $1.57 | $2.54 | 1,600 |
| 2022-04-26 | $1.59 | $2.57 | 12,700 |
| 2022-04-25 | $1.65 | $2.67 | 52,500 |
| 2022-04-22 | $1.61 | $2.60 | 4,100 |
| 2022-04-21 | $1.69 | $2.73 | 12,300 |
| 2022-04-20 | $1.69 | $2.73 | 0 |
| 2022-04-19 | $1.69 | $2.73 | 100 |
| 2022-04-18 | $1.66 | $2.68 | 4,500 |
| 2022-04-14 | $1.71 | $2.76 | 300 |
| 2022-04-13 | $1.71 | $2.76 | 1,600 |
| 2022-04-12 | $1.68 | $2.71 | 0 |
| 2022-04-11 | $1.68 | $2.71 | 7,300 |
| 2022-04-08 | $1.68 | $2.71 | 1,500 |
| 2022-04-07 | $1.66 | $2.68 | 1,800 |
| 2022-04-06 | $1.69 | $2.73 | 156,700 |
| 2022-04-05 | $1.69 | $2.73 | 0 |
| 2022-04-04 | $1.69 | $2.73 | 3,100 |
| 2022-04-01 | $1.69 | $2.73 | 1,200 |
| 2022-03-31 | $1.69 | $2.73 | 0 |
| 2022-03-30 | $1.69 | $2.73 | 3,700 |
| 2022-03-29 | $1.67 | $2.70 | 2,800 |
| 2022-03-28 | $1.64 | $2.65 | 0 |
| 2022-03-25 | $1.64 | $2.65 | 38,000 |
| 2022-03-24 | $1.70 | $2.75 | 0 |
| 2022-03-23 | $1.70 | $2.75 | 0 |
| 2022-03-22 | $1.70 | $2.75 | 2,100 |
| 2022-03-21 | $1.67 | $2.70 | 900 |
| 2022-03-18 | $1.68 | $2.71 | 3,100 |
| 2022-03-17 | $1.68 | $2.71 | 300 |
| 2022-03-16 | $1.62 | $2.62 | 3,100 |
| 2022-03-15 | $1.60 | $2.58 | 30,100 |
| 2022-03-14 | $1.54 | $2.49 | 14,900 |
| 2022-03-11 | $1.60 | $2.58 | 4,700 |
| 2022-03-10 | $1.59 | $2.57 | 5,000 |
| 2022-03-09 | $1.62 | $2.62 | 12,000 |
| 2022-03-08 | $1.58 | $2.55 | 9,300 |
| 2022-03-07 | $1.63 | $2.63 | 5,300 |
| 2022-03-04 | $1.76 | $2.84 | 5,800 |
| 2022-03-03 | $1.76 | $2.84 | 6,300 |
| 2022-03-02 | $1.71 | $2.76 | 28,100 |
| 2022-03-01 | $1.75 | $2.83 | 14,400 |
| 2022-02-28 | $1.75 | $2.83 | 30,900 |
| 2022-02-25 | $1.83 | $2.96 | 32,400 |
| 2022-02-24 | $1.72 | $2.78 | 4,700 |
| 2022-02-23 | $1.83 | $2.96 | 9,200 |
| 2022-02-22 | $1.90 | $3.07 | 24,000 |
| 2022-02-18 | $1.90 | $3.07 | 0 |
| 2022-02-17 | $1.90 | $3.07 | 2,700 |
| 2022-02-16 | $1.86 | $3.00 | 0 |
| 2022-02-15 | $1.86 | $3.00 | 9,800 |
| 2022-02-14 | $1.88 | $3.04 | 3,400 |
| 2022-02-11 | $1.90 | $3.07 | 0 |
| 2022-02-10 | $1.90 | $3.07 | 0 |
| 2022-02-09 | $1.90 | $3.07 | 2,000 |
| 2022-02-08 | $1.89 | $3.05 | 0 |
| 2022-02-07 | $1.89 | $3.05 | 55,800 |
| 2022-02-04 | $1.81 | $2.92 | 47,300 |
| 2022-02-03 | $1.80 | $2.91 | 8,000 |
| 2022-02-02 | $1.79 | $2.89 | 10,000 |
| 2022-02-01 | $1.76 | $2.84 | 12,400 |
| 2022-01-31 | $1.81 | $2.92 | 61,000 |
| 2022-01-28 | $1.76 | $2.84 | 63,500 |
| 2022-01-27 | $1.72 | $2.78 | 572,400 |
| 2022-01-26 | $1.67 | $2.70 | 282,800 |
| 2022-01-25 | $1.70 | $2.75 | 8,700 |
| 2022-01-24 | $1.65 | $2.67 | 6,200 |
| 2022-01-21 | $1.63 | $2.63 | 4,400 |
| 2022-01-20 | $1.66 | $2.68 | 900 |
| 2022-01-19 | $1.66 | $2.68 | 3,200 |
| 2022-01-18 | $1.64 | $2.65 | 49,100 |
| 2022-01-14 | $1.63 | $2.63 | 11,700 |
| 2022-01-13 | $1.61 | $2.60 | 8,900 |
| 2022-01-12 | $1.61 | $2.60 | 1,300 |
| 2022-01-11 | $1.56 | $2.52 | 400 |
| 2022-01-10 | $1.57 | $2.54 | 600 |
| 2022-01-07 | $1.58 | $2.55 | 1,300 |
| 2022-01-06 | $1.50 | $2.42 | 100 |
| 2022-01-05 | $1.58 | $2.55 | 23,200 |
| 2022-01-04 | $1.57 | $2.54 | 6,400 |
| 2022-01-03 | $1.55 | $2.50 | 1,200 |