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
- 1981-12-11 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 | $0.96 | $1.07 | 3,783,200 |
| 2022-12-29 | $0.95 | $1.06 | 4,170,400 |
| 2022-12-28 | $0.78 | $0.87 | 2,313,200 |
| 2022-12-27 | $0.75 | $0.84 | 4,046,100 |
| 2022-12-23 | $0.83 | $0.92 | 2,130,300 |
| 2022-12-22 | $0.90 | $1.00 | 1,922,600 |
| 2022-12-21 | $0.92 | $1.03 | 2,249,800 |
| 2022-12-20 | $0.92 | $1.03 | 3,609,100 |
| 2022-12-19 | $0.91 | $1.01 | 6,743,300 |
| 2022-12-16 | $1.06 | $1.18 | 25,343,100 |
| 2022-12-15 | $1.11 | $1.24 | 4,912,000 |
| 2022-12-14 | $1.19 | $1.33 | 4,697,800 |
| 2022-12-13 | $1.18 | $1.31 | 5,066,100 |
| 2022-12-12 | $1.05 | $1.17 | 5,612,300 |
| 2022-12-09 | $1.03 | $1.15 | 2,846,800 |
| 2022-12-08 | $1.14 | $1.27 | 2,349,800 |
| 2022-12-07 | $1.09 | $1.21 | 2,040,900 |
| 2022-12-06 | $1.08 | $1.20 | 3,390,200 |
| 2022-12-05 | $1.17 | $1.30 | 3,353,600 |
| 2022-12-02 | $1.30 | $1.45 | 3,840,700 |
| 2022-12-01 | $1.17 | $1.30 | 3,837,100 |
| 2022-11-30 | $1.18 | $1.31 | 6,069,300 |
| 2022-11-29 | $1.23 | $1.37 | 1,988,500 |
| 2022-11-28 | $1.23 | $1.37 | 2,772,000 |
| 2022-11-25 | $1.28 | $1.43 | 993,800 |
| 2022-11-23 | $1.30 | $1.45 | 1,954,600 |
| 2022-11-22 | $1.36 | $1.52 | 1,844,900 |
| 2022-11-21 | $1.34 | $1.49 | 1,252,700 |
| 2022-11-18 | $1.36 | $1.52 | 1,878,800 |
| 2022-11-17 | $1.40 | $1.56 | 2,421,600 |
| 2022-11-16 | $1.43 | $1.59 | 3,850,100 |
| 2022-11-15 | $1.59 | $1.77 | 3,059,000 |
| 2022-11-14 | $1.59 | $1.77 | 4,074,400 |
| 2022-11-11 | $1.66 | $1.85 | 5,442,900 |
| 2022-11-10 | $1.55 | $1.73 | 8,143,500 |
| 2022-11-09 | $1.26 | $1.40 | 4,433,900 |
| 2022-11-08 | $1.39 | $1.55 | 3,396,500 |
| 2022-11-07 | $1.43 | $1.59 | 2,709,700 |
| 2022-11-04 | $1.47 | $1.64 | 3,510,500 |
| 2022-11-03 | $1.48 | $1.65 | 3,103,900 |
| 2022-11-02 | $1.54 | $1.72 | 3,541,800 |
| 2022-11-01 | $1.62 | $1.81 | 3,631,300 |
| 2022-10-31 | $1.67 | $1.86 | 2,209,800 |
| 2022-10-28 | $1.73 | $1.93 | 3,218,900 |
| 2022-10-27 | $1.66 | $1.85 | 2,258,400 |
| 2022-10-26 | $1.70 | $1.89 | 2,377,800 |
| 2022-10-25 | $1.70 | $1.89 | 3,031,600 |
| 2022-10-24 | $1.61 | $1.79 | 2,067,800 |
| 2022-10-21 | $1.67 | $1.86 | 3,090,600 |
| 2022-10-20 | $1.61 | $1.79 | 2,155,100 |
| 2022-10-19 | $1.61 | $1.79 | 4,117,400 |
| 2022-10-18 | $1.72 | $1.92 | 2,551,500 |
| 2022-10-17 | $1.79 | $1.99 | 3,013,600 |
| 2022-10-14 | $1.70 | $1.89 | 2,359,600 |
| 2022-10-13 | $1.83 | $2.04 | 2,562,100 |
| 2022-10-12 | $1.75 | $1.95 | 2,803,500 |
| 2022-10-11 | $1.85 | $2.06 | 4,290,400 |
| 2022-10-10 | $1.82 | $2.03 | 3,752,700 |
| 2022-10-07 | $1.93 | $2.15 | 3,938,700 |
| 2022-10-06 | $1.99 | $2.22 | 4,671,900 |
| 2022-10-05 | $2.14 | $2.38 | 1,908,200 |
| 2022-10-04 | $2.24 | $2.50 | 2,947,500 |
| 2022-10-03 | $2.15 | $2.40 | 2,639,900 |
| 2022-09-30 | $2.18 | $2.43 | 2,224,700 |
| 2022-09-29 | $2.13 | $2.37 | 2,709,300 |
| 2022-09-28 | $2.33 | $2.60 | 3,385,100 |
| 2022-09-27 | $2.17 | $2.42 | 2,837,900 |
| 2022-09-26 | $2.09 | $2.33 | 2,236,900 |
| 2022-09-23 | $2.10 | $2.34 | 4,179,200 |
| 2022-09-22 | $2.18 | $2.43 | 3,072,700 |
| 2022-09-21 | $2.19 | $2.44 | 3,616,200 |
| 2022-09-20 | $2.31 | $2.57 | 2,379,800 |
| 2022-09-19 | $2.42 | $2.70 | 3,579,800 |
| 2022-09-16 | $2.59 | $2.89 | 5,831,200 |
| 2022-09-15 | $2.76 | $3.08 | 2,208,300 |
| 2022-09-14 | $2.72 | $3.03 | 2,903,200 |
| 2022-09-13 | $2.68 | $2.99 | 3,004,900 |
| 2022-09-12 | $2.89 | $3.22 | 2,080,500 |
| 2022-09-09 | $2.87 | $3.20 | 1,640,600 |
| 2022-09-08 | $2.86 | $3.19 | 2,730,400 |
| 2022-09-07 | $2.83 | $3.15 | 3,413,500 |
| 2022-09-06 | $2.74 | $3.05 | 2,643,800 |
| 2022-09-02 | $2.85 | $3.18 | 3,109,300 |
| 2022-09-01 | $3.15 | $3.51 | 5,247,000 |
| 2022-08-31 | $3.10 | $3.45 | 2,299,300 |
| 2022-08-30 | $2.99 | $3.33 | 1,708,900 |
| 2022-08-29 | $3.00 | $3.34 | 2,818,800 |
| 2022-08-26 | $3.06 | $3.41 | 3,263,100 |
| 2022-08-25 | $3.36 | $3.74 | 1,937,500 |
| 2022-08-24 | $3.55 | $3.96 | 1,707,500 |
| 2022-08-23 | $3.51 | $3.91 | 1,694,600 |
| 2022-08-22 | $3.40 | $3.79 | 2,569,800 |
| 2022-08-19 | $3.65 | $4.07 | 1,802,200 |
| 2022-08-18 | $3.88 | $4.32 | 1,928,000 |
| 2022-08-17 | $4.03 | $4.49 | 1,890,100 |
| 2022-08-16 | $4.16 | $4.64 | 2,079,600 |
| 2022-08-15 | $4.35 | $4.85 | 1,827,700 |
| 2022-08-12 | $4.16 | $4.64 | 2,728,500 |
| 2022-08-11 | $4.07 | $4.54 | 3,567,600 |
| 2022-08-10 | $4.46 | $4.97 | 2,790,900 |
| 2022-08-09 | $4.25 | $4.74 | 3,445,100 |
| 2022-08-08 | $4.29 | $4.78 | 3,965,200 |
| 2022-08-05 | $4.11 | $4.58 | 4,449,000 |
| 2022-08-04 | $3.91 | $4.36 | 2,537,400 |
| 2022-08-03 | $3.81 | $4.25 | 2,730,300 |
| 2022-08-02 | $3.76 | $4.19 | 1,703,700 |
| 2022-08-01 | $3.58 | $3.99 | 1,689,300 |
| 2022-07-29 | $3.68 | $4.10 | 1,653,100 |
| 2022-07-28 | $3.70 | $4.12 | 1,458,700 |
| 2022-07-27 | $3.80 | $4.23 | 2,289,900 |
| 2022-07-26 | $3.76 | $4.19 | 1,978,000 |
| 2022-07-25 | $3.75 | $4.18 | 1,230,600 |
| 2022-07-22 | $3.74 | $4.17 | 2,470,400 |
| 2022-07-21 | $4.12 | $4.59 | 2,122,800 |
| 2022-07-20 | $4.26 | $4.75 | 4,096,600 |
| 2022-07-19 | $3.96 | $4.41 | 3,148,400 |
| 2022-07-18 | $3.79 | $4.22 | 4,715,900 |
| 2022-07-15 | $4.28 | $4.77 | 1,331,800 |
| 2022-07-14 | $4.21 | $4.69 | 1,530,100 |
| 2022-07-13 | $4.41 | $4.91 | 2,124,300 |
| 2022-07-12 | $4.33 | $4.83 | 2,364,900 |
| 2022-07-11 | $4.24 | $4.72 | 1,982,300 |
| 2022-07-08 | $4.48 | $4.99 | 1,720,200 |
| 2022-07-07 | $4.50 | $5.01 | 2,874,700 |
| 2022-07-06 | $4.28 | $4.77 | 2,755,000 |
| 2022-07-05 | $4.18 | $4.66 | 3,091,900 |
| 2022-07-01 | $3.75 | $4.18 | 2,057,700 |
| 2022-06-30 | $3.50 | $3.90 | 1,733,500 |
| 2022-06-29 | $3.52 | $3.92 | 1,740,900 |
| 2022-06-28 | $3.48 | $3.88 | 1,958,400 |
| 2022-06-27 | $3.65 | $4.07 | 1,961,900 |
| 2022-06-24 | $3.78 | $4.21 | 5,129,500 |
| 2022-06-23 | $3.69 | $4.11 | 2,775,000 |
| 2022-06-22 | $3.43 | $3.82 | 2,779,600 |
| 2022-06-21 | $3.33 | $3.71 | 3,414,400 |
| 2022-06-17 | $3.12 | $3.48 | 7,821,900 |
| 2022-06-16 | $2.70 | $3.01 | 2,556,200 |
| 2022-06-15 | $2.92 | $3.25 | 3,073,100 |
| 2022-06-14 | $2.81 | $3.13 | 2,029,300 |
| 2022-06-13 | $2.83 | $3.15 | 3,443,300 |
| 2022-06-10 | $3.21 | $3.58 | 3,130,900 |
| 2022-06-09 | $3.46 | $3.86 | 2,094,300 |
| 2022-06-08 | $3.74 | $4.17 | 1,732,700 |
| 2022-06-07 | $3.74 | $4.17 | 2,952,800 |
| 2022-06-06 | $3.43 | $3.82 | 2,697,900 |
| 2022-06-03 | $3.65 | $4.07 | 2,814,800 |
| 2022-06-02 | $3.53 | $3.93 | 1,885,700 |
| 2022-06-01 | $3.45 | $3.84 | 2,099,500 |
| 2022-05-31 | $3.64 | $4.06 | 3,364,200 |
| 2022-05-27 | $3.73 | $4.16 | 3,158,900 |
| 2022-05-26 | $3.40 | $3.79 | 1,765,200 |
| 2022-05-25 | $3.34 | $3.72 | 1,786,500 |
| 2022-05-24 | $3.24 | $3.61 | 2,360,100 |
| 2022-05-23 | $3.37 | $3.76 | 2,642,400 |
| 2022-05-20 | $3.72 | $4.15 | 3,742,400 |
| 2022-05-19 | $3.52 | $3.92 | 3,335,200 |
| 2022-05-18 | $3.16 | $3.52 | 2,799,500 |
| 2022-05-17 | $3.38 | $3.77 | 3,140,900 |
| 2022-05-16 | $3.13 | $3.49 | 2,876,800 |
| 2022-05-13 | $3.34 | $3.72 | 4,402,600 |
| 2022-05-12 | $2.89 | $3.22 | 5,108,200 |
| 2022-05-11 | $2.73 | $3.04 | 3,873,200 |
| 2022-05-10 | $3.22 | $3.59 | 5,319,300 |
| 2022-05-09 | $3.16 | $3.52 | 4,563,200 |
| 2022-05-06 | $3.56 | $3.97 | 2,666,500 |
| 2022-05-05 | $3.76 | $4.19 | 2,856,200 |
| 2022-05-04 | $4.09 | $4.56 | 2,492,800 |
| 2022-05-03 | $3.91 | $4.36 | 2,004,500 |
| 2022-05-02 | $3.79 | $4.22 | 3,106,900 |
| 2022-04-29 | $3.48 | $3.88 | 2,851,500 |
| 2022-04-28 | $3.69 | $4.11 | 2,593,700 |
| 2022-04-27 | $3.60 | $4.01 | 2,060,300 |
| 2022-04-26 | $3.61 | $4.02 | 3,458,200 |
| 2022-04-25 | $3.97 | $4.42 | 2,032,800 |
| 2022-04-22 | $3.86 | $4.30 | 2,314,600 |
| 2022-04-21 | $4.01 | $4.47 | 3,630,200 |
| 2022-04-20 | $4.48 | $4.99 | 1,265,700 |
| 2022-04-19 | $4.49 | $5.00 | 1,899,900 |
| 2022-04-18 | $4.42 | $4.93 | 2,913,300 |
| 2022-04-14 | $4.66 | $5.19 | 1,515,400 |
| 2022-04-13 | $4.88 | $5.44 | 1,731,400 |
| 2022-04-12 | $4.66 | $5.19 | 1,546,400 |
| 2022-04-11 | $4.63 | $5.16 | 1,840,100 |
| 2022-04-08 | $4.71 | $5.25 | 1,606,800 |
| 2022-04-07 | $4.85 | $5.40 | 1,760,600 |
| 2022-04-06 | $5.01 | $5.58 | 1,868,000 |
| 2022-04-05 | $5.08 | $5.66 | 2,938,500 |
| 2022-04-04 | $5.28 | $5.88 | 2,279,500 |
| 2022-04-01 | $5.20 | $5.79 | 2,348,200 |
| 2022-03-31 | $5.04 | $5.62 | 1,872,800 |
| 2022-03-30 | $4.99 | $5.56 | 2,354,200 |
| 2022-03-29 | $5.23 | $5.83 | 2,809,700 |
| 2022-03-28 | $5.09 | $5.67 | 1,787,200 |
| 2022-03-25 | $4.99 | $5.56 | 1,899,500 |
| 2022-03-24 | $5.23 | $5.83 | 1,831,400 |
| 2022-03-23 | $5.05 | $5.63 | 2,323,400 |
| 2022-03-22 | $5.20 | $5.79 | 3,099,500 |
| 2022-03-21 | $5.00 | $5.57 | 2,535,600 |
| 2022-03-18 | $5.26 | $5.86 | 4,277,800 |
| 2022-03-17 | $5.06 | $5.64 | 2,553,600 |
| 2022-03-16 | $4.73 | $5.27 | 3,396,400 |
| 2022-03-15 | $4.46 | $4.97 | 1,887,700 |
| 2022-03-14 | $4.29 | $4.78 | 2,564,200 |
| 2022-03-11 | $4.46 | $4.97 | 2,068,300 |
| 2022-03-10 | $4.79 | $5.34 | 1,755,400 |
| 2022-03-09 | $4.76 | $5.30 | 3,075,900 |
| 2022-03-08 | $4.38 | $4.88 | 2,760,900 |
| 2022-03-07 | $4.33 | $4.83 | 2,813,900 |
| 2022-03-04 | $4.38 | $4.88 | 2,483,100 |
| 2022-03-03 | $4.69 | $5.23 | 2,682,100 |
| 2022-03-02 | $4.89 | $5.45 | 1,732,900 |
| 2022-03-01 | $4.94 | $5.50 | 2,137,000 |
| 2022-02-28 | $5.08 | $5.66 | 2,476,100 |
| 2022-02-25 | $5.21 | $5.81 | 2,905,500 |
| 2022-02-24 | $5.08 | $5.66 | 4,672,500 |
| 2022-02-23 | $4.38 | $4.88 | 2,362,400 |
| 2022-02-22 | $4.68 | $5.22 | 1,789,900 |
| 2022-02-18 | $4.75 | $5.29 | 2,085,000 |
| 2022-02-17 | $4.74 | $5.28 | 2,011,300 |
| 2022-02-16 | $5.04 | $5.62 | 1,320,100 |
| 2022-02-15 | $5.07 | $5.65 | 2,430,500 |
| 2022-02-14 | $4.67 | $5.20 | 2,070,400 |
| 2022-02-11 | $4.89 | $5.45 | 2,011,900 |
| 2022-02-10 | $5.03 | $5.61 | 3,260,800 |
| 2022-02-09 | $5.27 | $5.87 | 2,369,500 |
| 2022-02-08 | $4.92 | $5.48 | 1,795,100 |
| 2022-02-07 | $4.95 | $5.52 | 1,793,100 |
| 2022-02-04 | $4.80 | $5.35 | 1,844,900 |
| 2022-02-03 | $4.68 | $5.22 | 2,212,300 |
| 2022-02-02 | $4.92 | $5.48 | 2,139,800 |
| 2022-02-01 | $5.17 | $5.76 | 2,168,400 |
| 2022-01-31 | $4.95 | $5.52 | 2,356,400 |
| 2022-01-28 | $4.59 | $5.11 | 2,778,800 |
| 2022-01-27 | $4.30 | $4.79 | 2,448,400 |
| 2022-01-26 | $4.53 | $5.05 | 2,864,500 |
| 2022-01-25 | $4.70 | $5.24 | 2,406,100 |
| 2022-01-24 | $4.62 | $5.15 | 4,907,500 |
| 2022-01-21 | $4.80 | $5.35 | 4,046,600 |
| 2022-01-20 | $5.05 | $5.63 | 2,505,500 |
| 2022-01-19 | $5.24 | $5.84 | 2,537,400 |
| 2022-01-18 | $5.46 | $6.08 | 3,187,600 |
| 2022-01-14 | $5.87 | $6.54 | 3,203,500 |
| 2022-01-13 | $5.61 | $6.25 | 2,773,300 |
| 2022-01-12 | $5.85 | $6.52 | 3,416,900 |
| 2022-01-11 | $6.04 | $6.73 | 2,167,900 |
| 2022-01-10 | $6.15 | $6.85 | 2,946,900 |
| 2022-01-07 | $6.10 | $6.80 | 1,965,500 |
| 2022-01-06 | $6.19 | $6.90 | 2,509,200 |
| 2022-01-05 | $6.24 | $6.95 | 3,257,400 |
| 2022-01-04 | $6.54 | $7.29 | 2,657,400 |
| 2022-01-03 | $6.64 | $7.40 | 2,294,400 |