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
- 2012-09-25 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 | $0.26 | $0.26 | 11,200 |
| 2022-12-29 | $0.26 | $0.26 | 16,400 |
| 2022-12-28 | $0.26 | $0.26 | 3,300 |
| 2022-12-27 | $0.26 | $0.26 | 4,400 |
| 2022-12-23 | $0.25 | $0.25 | 4,400 |
| 2022-12-22 | $0.25 | $0.25 | 12,800 |
| 2022-12-21 | $0.24 | $0.24 | 27,400 |
| 2022-12-20 | $0.25 | $0.25 | 20,300 |
| 2022-12-19 | $0.25 | $0.25 | 24,800 |
| 2022-12-16 | $0.25 | $0.25 | 16,500 |
| 2022-12-15 | $0.25 | $0.25 | 50,300 |
| 2022-12-14 | $0.25 | $0.25 | 22,600 |
| 2022-12-13 | $0.25 | $0.25 | 41,500 |
| 2022-12-12 | $0.25 | $0.25 | 53,600 |
| 2022-12-09 | $0.26 | $0.26 | 2,800 |
| 2022-12-08 | $0.25 | $0.25 | 57,700 |
| 2022-12-07 | $0.24 | $0.24 | 179,500 |
| 2022-12-06 | $0.25 | $0.25 | 146,500 |
| 2022-12-05 | $0.27 | $0.27 | 278,300 |
| 2022-12-02 | $0.24 | $0.24 | 215,300 |
| 2022-12-01 | $0.25 | $0.25 | 426,500 |
| 2022-11-30 | $0.27 | $0.27 | 362,700 |
| 2022-11-29 | $0.25 | $0.25 | 276,100 |
| 2022-11-28 | $0.27 | $0.27 | 215,000 |
| 2022-11-25 | $0.28 | $0.28 | 17,400 |
| 2022-11-23 | $0.26 | $0.26 | 435,700 |
| 2022-11-22 | $0.25 | $0.25 | 333,700 |
| 2022-11-21 | $0.31 | $0.31 | 517,900 |
| 2022-11-18 | $0.27 | $0.27 | 1,431,700 |
| 2022-11-17 | $0.31 | $0.31 | 216,700 |
| 2022-11-16 | $0.32 | $0.32 | 178,800 |
| 2022-11-15 | $0.33 | $0.33 | 58,400 |
| 2022-11-14 | $0.33 | $0.33 | 46,800 |
| 2022-11-11 | $0.33 | $0.33 | 622,700 |
| 2022-11-10 | $0.31 | $0.31 | 1,301,700 |
| 2022-11-09 | $0.62 | $0.62 | 125,100 |
| 2022-11-08 | $0.62 | $0.62 | 34,000 |
| 2022-11-07 | $0.59 | $0.59 | 400 |
| 2022-11-04 | $0.58 | $0.58 | 60,800 |
| 2022-11-03 | $0.56 | $0.56 | 5,100 |
| 2022-11-02 | $0.57 | $0.57 | 60,100 |
| 2022-11-01 | $0.60 | $0.60 | 15,200 |
| 2022-10-31 | $0.58 | $0.58 | 9,700 |
| 2022-10-28 | $0.66 | $0.66 | 22,100 |
| 2022-10-27 | $0.59 | $0.59 | 27,600 |
| 2022-10-26 | $0.58 | $0.58 | 33,400 |
| 2022-10-25 | $0.58 | $0.58 | 29,900 |
| 2022-10-24 | $0.57 | $0.57 | 400 |
| 2022-10-21 | $0.60 | $0.60 | 13,300 |
| 2022-10-20 | $0.58 | $0.58 | 75,400 |
| 2022-10-19 | $0.59 | $0.59 | 42,600 |
| 2022-10-18 | $0.62 | $0.62 | 9,100 |
| 2022-10-17 | $0.55 | $0.55 | 8,000 |
| 2022-10-14 | $0.55 | $0.55 | 5,600 |
| 2022-10-13 | $0.56 | $0.56 | 11,700 |
| 2022-10-12 | $0.55 | $0.55 | 153,300 |
| 2022-10-11 | $0.55 | $0.55 | 74,000 |
| 2022-10-10 | $0.58 | $0.58 | 400 |
| 2022-10-07 | $0.60 | $0.60 | 2,000 |
| 2022-10-06 | $0.61 | $0.61 | 2,300 |
| 2022-10-05 | $0.61 | $0.61 | 3,500 |
| 2022-10-04 | $0.60 | $0.60 | 73,700 |
| 2022-10-03 | $0.58 | $0.58 | 31,700 |
| 2022-09-30 | $0.62 | $0.62 | 26,200 |
| 2022-09-29 | $0.61 | $0.61 | 296,100 |
| 2022-09-28 | $0.61 | $0.61 | 138,300 |
| 2022-09-27 | $0.64 | $0.64 | 18,400 |
| 2022-09-26 | $0.62 | $0.62 | 46,300 |
| 2022-09-23 | $0.65 | $0.65 | 99,100 |
| 2022-09-22 | $0.67 | $0.67 | 119,700 |
| 2022-09-21 | $0.65 | $0.65 | 143,700 |
| 2022-09-20 | $0.71 | $0.71 | 86,800 |
| 2022-09-19 | $0.70 | $0.70 | 227,700 |
| 2022-09-16 | $0.66 | $0.66 | 96,600 |
| 2022-09-15 | $0.75 | $0.75 | 106,400 |
| 2022-09-14 | $0.70 | $0.70 | 73,100 |
| 2022-09-13 | $0.70 | $0.70 | 84,000 |
| 2022-09-12 | $0.75 | $0.75 | 78,600 |
| 2022-09-09 | $0.77 | $0.77 | 17,000 |
| 2022-09-08 | $0.76 | $0.76 | 36,900 |
| 2022-09-07 | $0.79 | $0.79 | 24,500 |
| 2022-09-06 | $0.80 | $0.80 | 38,800 |
| 2022-09-02 | $0.78 | $0.78 | 28,000 |
| 2022-09-01 | $0.79 | $0.79 | 33,200 |
| 2022-08-31 | $0.80 | $0.80 | 2,900 |
| 2022-08-30 | $0.78 | $0.78 | 95,300 |
| 2022-08-29 | $0.85 | $0.85 | 26,900 |
| 2022-08-26 | $0.87 | $0.87 | 36,800 |
| 2022-08-25 | $0.90 | $0.90 | 12,800 |
| 2022-08-24 | $0.88 | $0.88 | 31,600 |
| 2022-08-23 | $0.92 | $0.92 | 25,600 |
| 2022-08-22 | $0.90 | $0.90 | 12,100 |
| 2022-08-19 | $0.90 | $0.90 | 26,700 |
| 2022-08-18 | $0.92 | $0.92 | 41,800 |
| 2022-08-17 | $0.95 | $0.95 | 22,800 |
| 2022-08-16 | $0.96 | $0.96 | 21,400 |
| 2022-08-15 | $0.93 | $0.93 | 48,800 |
| 2022-08-12 | $1.00 | $1.00 | 47,900 |
| 2022-08-11 | $1.01 | $1.01 | 95,800 |
| 2022-08-10 | $1.01 | $1.01 | 49,600 |
| 2022-08-09 | $1.03 | $1.03 | 83,900 |
| 2022-08-08 | $1.00 | $1.00 | 56,500 |
| 2022-08-05 | $0.95 | $0.95 | 55,400 |
| 2022-08-04 | $0.95 | $0.95 | 47,600 |
| 2022-08-03 | $0.97 | $0.97 | 49,500 |
| 2022-08-02 | $0.95 | $0.95 | 56,400 |
| 2022-08-01 | $0.96 | $0.95 | 52,200 |
| 2022-07-29 | $0.99 | $0.99 | 39,900 |
| 2022-07-28 | $0.99 | $0.99 | 52,600 |
| 2022-07-27 | $0.97 | $0.97 | 58,400 |
| 2022-07-26 | $0.95 | $0.95 | 125,100 |
| 2022-07-25 | $1.00 | $1.00 | 59,800 |
| 2022-07-22 | $1.05 | $1.05 | 53,200 |
| 2022-07-21 | $1.07 | $1.07 | 49,100 |
| 2022-07-20 | $1.05 | $1.05 | 112,600 |
| 2022-07-19 | $1.14 | $1.14 | 333,500 |
| 2022-07-18 | $1.36 | $1.36 | 11,200 |
| 2022-07-15 | $1.35 | $1.35 | 6,100 |
| 2022-07-14 | $1.36 | $1.36 | 17,400 |
| 2022-07-13 | $1.52 | $1.52 | 78,500 |
| 2022-07-12 | $1.42 | $1.42 | 5,600 |
| 2022-07-11 | $1.38 | $1.38 | 2,200 |
| 2022-07-08 | $1.38 | $1.38 | 4,200 |
| 2022-07-07 | $1.35 | $1.35 | 14,200 |
| 2022-07-06 | $1.33 | $1.33 | 2,300 |
| 2022-07-05 | $1.39 | $1.39 | 28,400 |
| 2022-07-01 | $1.49 | $1.49 | 27,300 |
| 2022-06-30 | $1.37 | $1.37 | 15,900 |
| 2022-06-29 | $1.45 | $1.45 | 5,600 |
| 2022-06-28 | $1.48 | $1.48 | 600 |
| 2022-06-27 | $1.48 | $1.48 | 12,600 |
| 2022-06-24 | $1.56 | $1.56 | 16,400 |
| 2022-06-23 | $1.58 | $1.58 | 31,600 |
| 2022-06-22 | $1.38 | $1.38 | 6,700 |
| 2022-06-21 | $1.36 | $1.36 | 15,700 |
| 2022-06-17 | $1.42 | $1.42 | 51,300 |
| 2022-06-16 | $1.35 | $1.35 | 3,200 |
| 2022-06-15 | $1.44 | $1.44 | 22,500 |
| 2022-06-14 | $1.39 | $1.39 | 23,000 |
| 2022-06-13 | $1.46 | $1.46 | 6,300 |
| 2022-06-10 | $1.62 | $1.62 | 7,800 |
| 2022-06-09 | $1.51 | $1.51 | 3,300 |
| 2022-06-08 | $1.61 | $1.61 | 13,800 |
| 2022-06-07 | $1.55 | $1.55 | 26,900 |
| 2022-06-06 | $1.54 | $1.54 | 18,100 |
| 2022-06-03 | $1.39 | $1.39 | 21,000 |
| 2022-06-02 | $1.59 | $1.59 | 19,800 |
| 2022-06-01 | $1.55 | $1.55 | 38,500 |
| 2022-05-31 | $1.57 | $1.57 | 14,300 |
| 2022-05-27 | $1.62 | $1.62 | 43,000 |
| 2022-05-26 | $1.49 | $1.49 | 80,600 |
| 2022-05-25 | $1.15 | $1.15 | 40,000 |
| 2022-05-24 | $0.90 | $0.90 | 19,000 |
| 2022-05-23 | $1.03 | $1.03 | 28,800 |
| 2022-05-20 | $0.94 | $0.94 | 64,700 |
| 2022-05-19 | $0.91 | $0.91 | 54,300 |
| 2022-05-18 | $1.00 | $1.00 | 45,900 |
| 2022-05-17 | $1.15 | $1.15 | 44,300 |
| 2022-05-16 | $1.02 | $1.02 | 16,500 |
| 2022-05-13 | $1.01 | $1.01 | 59,500 |
| 2022-05-12 | $1.04 | $1.04 | 60,800 |
| 2022-05-11 | $1.03 | $1.03 | 16,300 |
| 2022-05-10 | $1.13 | $1.13 | 13,600 |
| 2022-05-09 | $1.09 | $1.09 | 71,000 |
| 2022-05-06 | $1.15 | $1.15 | 30,500 |
| 2022-05-05 | $1.15 | $1.15 | 35,900 |
| 2022-05-04 | $1.16 | $1.16 | 102,000 |
| 2022-05-03 | $1.17 | $1.17 | 15,300 |
| 2022-05-02 | $1.15 | $1.15 | 31,500 |
| 2022-04-29 | $1.16 | $1.16 | 21,900 |
| 2022-04-28 | $1.19 | $1.19 | 48,200 |
| 2022-04-27 | $1.20 | $1.20 | 42,700 |
| 2022-04-26 | $1.23 | $1.23 | 57,700 |
| 2022-04-25 | $1.26 | $1.26 | 37,200 |
| 2022-04-22 | $1.20 | $1.20 | 87,500 |
| 2022-04-21 | $1.25 | $1.25 | 103,800 |
| 2022-04-20 | $1.36 | $1.36 | 29,600 |
| 2022-04-19 | $1.33 | $1.33 | 86,600 |
| 2022-04-18 | $1.33 | $1.33 | 72,100 |
| 2022-04-14 | $1.44 | $1.44 | 83,300 |
| 2022-04-13 | $1.45 | $1.45 | 56,900 |
| 2022-04-12 | $1.45 | $1.45 | 55,200 |
| 2022-04-11 | $1.45 | $1.45 | 52,000 |
| 2022-04-08 | $1.47 | $1.47 | 36,600 |
| 2022-04-07 | $1.50 | $1.50 | 109,200 |
| 2022-04-06 | $1.54 | $1.54 | 703,600 |
| 2022-04-05 | $1.54 | $1.54 | 68,600 |
| 2022-04-04 | $1.61 | $1.61 | 14,500 |
| 2022-04-01 | $1.58 | $1.58 | 75,700 |
| 2022-03-31 | $1.63 | $1.63 | 31,700 |
| 2022-03-30 | $1.66 | $1.66 | 141,800 |
| 2022-03-29 | $1.83 | $1.82 | 66,300 |
| 2022-03-28 | $1.99 | $1.99 | 3,400 |
| 2022-03-25 | $1.68 | $1.68 | 8,600 |
| 2022-03-24 | $1.87 | $1.87 | 4,600 |
| 2022-03-23 | $1.82 | $1.82 | 22,900 |
| 2022-03-22 | $1.82 | $1.82 | 7,500 |
| 2022-03-21 | $1.76 | $1.76 | 59,800 |
| 2022-03-18 | $1.87 | $1.87 | 5,700 |
| 2022-03-17 | $1.81 | $1.80 | 8,500 |
| 2022-03-16 | $1.77 | $1.77 | 11,500 |
| 2022-03-15 | $1.75 | $1.75 | 14,500 |
| 2022-03-14 | $1.69 | $1.69 | 6,800 |
| 2022-03-11 | $1.74 | $1.74 | 10,400 |
| 2022-03-10 | $1.82 | $1.82 | 26,100 |
| 2022-03-09 | $1.60 | $1.60 | 55,900 |
| 2022-03-08 | $1.59 | $1.59 | 21,800 |
| 2022-03-07 | $1.65 | $1.65 | 40,100 |
| 2022-03-04 | $1.68 | $1.68 | 61,500 |
| 2022-03-03 | $1.85 | $1.84 | 200 |
| 2022-03-02 | $1.82 | $1.82 | 29,900 |
| 2022-03-01 | $1.80 | $1.80 | 14,300 |
| 2022-02-28 | $1.87 | $1.87 | 60,400 |
| 2022-02-25 | $1.79 | $1.79 | 10,400 |
| 2022-02-24 | $1.86 | $1.86 | 16,400 |
| 2022-02-23 | $1.89 | $1.89 | 2,200 |
| 2022-02-22 | $1.89 | $1.89 | 15,300 |
| 2022-02-18 | $1.94 | $1.94 | 15,200 |
| 2022-02-17 | $1.98 | $1.98 | 5,100 |
| 2022-02-16 | $2.04 | $2.04 | 17,100 |
| 2022-02-15 | $2.05 | $2.05 | 3,000 |
| 2022-02-14 | $2.05 | $2.05 | 9,500 |
| 2022-02-11 | $2.06 | $2.06 | 15,000 |
| 2022-02-10 | $2.07 | $2.07 | 60,700 |
| 2022-02-09 | $2.10 | $2.10 | 63,400 |
| 2022-02-08 | $2.10 | $2.10 | 19,000 |
| 2022-02-07 | $2.07 | $2.07 | 34,900 |
| 2022-02-04 | $2.10 | $2.10 | 52,000 |
| 2022-02-03 | $2.10 | $2.10 | 46,100 |
| 2022-02-02 | $2.12 | $2.12 | 31,000 |
| 2022-02-01 | $2.09 | $2.09 | 116,200 |
| 2022-01-31 | $2.01 | $2.01 | 58,700 |
| 2022-01-28 | $1.95 | $1.95 | 6,300 |
| 2022-01-27 | $2.00 | $2.00 | 19,300 |
| 2022-01-26 | $1.94 | $1.94 | 25,300 |
| 2022-01-25 | $1.96 | $1.96 | 24,800 |
| 2022-01-24 | $2.02 | $2.02 | 62,500 |
| 2022-01-21 | $1.96 | $1.96 | 7,100 |
| 2022-01-20 | $2.00 | $2.00 | 21,100 |
| 2022-01-19 | $2.01 | $2.01 | 80,800 |
| 2022-01-18 | $1.93 | $1.93 | 34,600 |
| 2022-01-14 | $2.07 | $2.07 | 29,700 |
| 2022-01-13 | $2.03 | $2.03 | 228,800 |
| 2022-01-12 | $2.10 | $2.10 | 47,300 |
| 2022-01-11 | $2.05 | $2.05 | 31,000 |
| 2022-01-10 | $2.03 | $2.03 | 27,800 |
| 2022-01-07 | $2.00 | $2.00 | 61,200 |
| 2022-01-06 | $2.01 | $2.01 | 31,500 |
| 2022-01-05 | $2.15 | $2.15 | 26,200 |
| 2022-01-04 | $2.17 | $2.17 | 15,100 |
| 2022-01-03 | $2.35 | $2.35 | 51,400 |