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
- 2021-01-08 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 | $0.37 | $0.37 | 4,700 |
| 2022-12-29 | $0.34 | $0.34 | 4,900 |
| 2022-12-28 | $0.33 | $0.33 | 1,300 |
| 2022-12-27 | $0.33 | $0.33 | 1,000 |
| 2022-12-23 | $0.37 | $0.37 | 1,600 |
| 2022-12-22 | $0.36 | $0.36 | 9,400 |
| 2022-12-21 | $0.37 | $0.37 | 25,900 |
| 2022-12-20 | $0.40 | $0.40 | 1,500 |
| 2022-12-19 | $0.39 | $0.39 | 300 |
| 2022-12-16 | $0.39 | $0.39 | 2,800 |
| 2022-12-15 | $0.50 | $0.50 | 4,600 |
| 2022-12-14 | $0.47 | $0.47 | 8,300 |
| 2022-12-13 | $0.50 | $0.50 | 1,400 |
| 2022-12-12 | $0.49 | $0.49 | 300 |
| 2022-12-09 | $0.49 | $0.49 | 1,400 |
| 2022-12-08 | $0.50 | $0.50 | 2,200 |
| 2022-12-07 | $0.50 | $0.50 | 1,300 |
| 2022-12-06 | $0.50 | $0.50 | 7,900 |
| 2022-12-05 | $0.45 | $0.45 | 2,700 |
| 2022-12-02 | $0.37 | $0.37 | 3,900 |
| 2022-12-01 | $0.45 | $0.45 | 1,400 |
| 2022-11-30 | $0.41 | $0.41 | 1,000 |
| 2022-11-29 | $0.44 | $0.44 | 1,200 |
| 2022-11-28 | $0.44 | $0.44 | 4,100 |
| 2022-11-25 | $0.43 | $0.43 | 13,100 |
| 2022-11-23 | $0.41 | $0.41 | 1,700 |
| 2022-11-22 | $0.41 | $0.41 | 7,200 |
| 2022-11-21 | $0.37 | $0.37 | 2,200 |
| 2022-11-18 | $0.41 | $0.41 | 3,000 |
| 2022-11-17 | $0.41 | $0.41 | 700 |
| 2022-11-16 | $0.41 | $0.41 | 7,900 |
| 2022-11-15 | $0.45 | $0.45 | 8,600 |
| 2022-11-14 | $0.45 | $0.45 | 31,300 |
| 2022-11-11 | $0.42 | $0.42 | 14,200 |
| 2022-11-10 | $0.49 | $0.49 | 5,000 |
| 2022-11-09 | $0.38 | $0.38 | 12,800 |
| 2022-11-08 | $0.44 | $0.44 | 7,400 |
| 2022-11-07 | $0.50 | $0.50 | 5,400 |
| 2022-11-04 | $0.50 | $0.50 | 8,700 |
| 2022-11-03 | $0.45 | $0.45 | 2,500 |
| 2022-11-02 | $0.45 | $0.45 | 700 |
| 2022-11-01 | $0.48 | $0.48 | 3,900 |
| 2022-10-31 | $0.46 | $0.46 | 1,900 |
| 2022-10-28 | $0.48 | $0.48 | 3,400 |
| 2022-10-27 | $0.50 | $0.50 | 1,500 |
| 2022-10-26 | $0.50 | $0.50 | 30,600 |
| 2022-10-25 | $0.48 | $0.48 | 5,400 |
| 2022-10-24 | $0.50 | $0.50 | 3,100 |
| 2022-10-21 | $0.50 | $0.50 | 6,400 |
| 2022-10-20 | $0.45 | $0.45 | 8,900 |
| 2022-10-19 | $0.47 | $0.47 | 6,200 |
| 2022-10-18 | $0.47 | $0.47 | 18,800 |
| 2022-10-17 | $0.48 | $0.48 | 17,300 |
| 2022-10-14 | $0.48 | $0.48 | 13,000 |
| 2022-10-13 | $0.47 | $0.47 | 4,000 |
| 2022-10-12 | $0.50 | $0.50 | 700 |
| 2022-10-11 | $0.55 | $0.55 | 5,600 |
| 2022-10-10 | $0.46 | $0.46 | 1,200 |
| 2022-10-07 | $0.50 | $0.50 | 6,400 |
| 2022-10-06 | $0.55 | $0.55 | 4,300 |
| 2022-10-05 | $0.58 | $0.58 | 1,000 |
| 2022-10-04 | $0.57 | $0.57 | 2,100 |
| 2022-10-03 | $0.55 | $0.55 | 33,300 |
| 2022-09-30 | $0.53 | $0.53 | 7,000 |
| 2022-09-29 | $0.51 | $0.51 | 27,400 |
| 2022-09-28 | $0.60 | $0.60 | 2,700 |
| 2022-09-27 | $0.59 | $0.59 | 22,600 |
| 2022-09-26 | $0.55 | $0.55 | 18,300 |
| 2022-09-23 | $0.55 | $0.55 | 80,000 |
| 2022-09-22 | $0.69 | $0.69 | 18,100 |
| 2022-09-21 | $0.70 | $0.70 | 47,000 |
| 2022-09-20 | $0.65 | $0.65 | 23,500 |
| 2022-09-19 | $0.63 | $0.63 | 25,900 |
| 2022-09-16 | $0.56 | $0.56 | 44,000 |
| 2022-09-15 | $0.69 | $0.69 | 30,700 |
| 2022-09-14 | $0.68 | $0.68 | 20,600 |
| 2022-09-13 | $0.72 | $0.72 | 210,500 |
| 2022-09-12 | $0.75 | $0.75 | 199,000 |
| 2022-09-09 | $0.60 | $0.60 | 116,700 |
| 2022-09-08 | $0.37 | $0.37 | 600 |
| 2022-09-07 | $0.37 | $0.37 | 200 |
| 2022-09-06 | $0.40 | $0.40 | 16,000 |
| 2022-09-02 | $0.50 | $0.50 | 2,900 |
| 2022-09-01 | $0.46 | $0.46 | 200 |
| 2022-08-31 | $0.40 | $0.40 | 500 |
| 2022-08-30 | $0.44 | $0.44 | 2,800 |
| 2022-08-29 | $0.51 | $0.51 | 800 |
| 2022-08-26 | $0.50 | $0.50 | 0 |
| 2022-08-25 | $0.50 | $0.50 | 5,400 |
| 2022-08-24 | $0.51 | $0.51 | 3,000 |
| 2022-08-23 | $0.40 | $0.40 | 1,000 |
| 2022-08-22 | $0.51 | $0.51 | 5,700 |
| 2022-08-19 | $0.40 | $0.40 | 500 |
| 2022-08-18 | $0.41 | $0.41 | 400 |
| 2022-08-17 | $0.39 | $0.39 | 90,100 |
| 2022-08-16 | $0.58 | $0.58 | 2,900 |
| 2022-08-15 | $0.56 | $0.56 | 4,000 |
| 2022-08-12 | $0.55 | $0.55 | 2,000 |
| 2022-08-11 | $0.55 | $0.55 | 18,800 |
| 2022-08-10 | $0.55 | $0.55 | 49,500 |
| 2022-08-09 | $0.55 | $0.55 | 22,000 |
| 2022-08-08 | $0.64 | $0.64 | 19,500 |
| 2022-08-05 | $0.68 | $0.68 | 53,700 |
| 2022-08-04 | $0.70 | $0.70 | 63,400 |
| 2022-08-03 | $0.65 | $0.65 | 42,000 |
| 2022-08-02 | $0.45 | $0.45 | 91,600 |
| 2022-08-01 | $0.36 | $0.36 | 1,200 |
| 2022-07-29 | $0.33 | $0.33 | 2,000 |
| 2022-07-28 | $0.37 | $0.37 | 12,100 |
| 2022-07-27 | $0.38 | $0.38 | 1,900 |
| 2022-07-26 | $0.34 | $0.34 | 2,500 |
| 2022-07-25 | $0.32 | $0.32 | 1,200 |
| 2022-07-22 | $0.32 | $0.32 | 2,100 |
| 2022-07-21 | $0.38 | $0.38 | 2,700 |
| 2022-07-20 | $0.31 | $0.31 | 4,300 |
| 2022-07-19 | $0.33 | $0.33 | 0 |
| 2022-07-18 | $0.33 | $0.33 | 2,500 |
| 2022-07-15 | $0.35 | $0.35 | 6,200 |
| 2022-07-14 | $0.30 | $0.30 | 4,000 |
| 2022-07-13 | $0.30 | $0.30 | 32,400 |
| 2022-07-12 | $0.31 | $0.31 | 19,100 |
| 2022-07-11 | $0.30 | $0.30 | 11,500 |
| 2022-07-08 | $0.31 | $0.31 | 11,200 |
| 2022-07-07 | $0.31 | $0.31 | 400 |
| 2022-07-06 | $0.31 | $0.31 | 3,900 |
| 2022-07-05 | $0.34 | $0.34 | 0 |
| 2022-07-01 | $0.34 | $0.34 | 3,200 |
| 2022-06-30 | $0.34 | $0.34 | 0 |
| 2022-06-29 | $0.34 | $0.34 | 3,100 |
| 2022-06-28 | $0.34 | $0.34 | 12,500 |
| 2022-06-27 | $0.35 | $0.35 | 25,800 |
| 2022-06-24 | $0.30 | $0.30 | 24,400 |
| 2022-06-23 | $0.30 | $0.30 | 15,300 |
| 2022-06-22 | $0.35 | $0.35 | 3,400 |
| 2022-06-21 | $0.33 | $0.33 | 800 |
| 2022-06-17 | $0.33 | $0.33 | 3,500 |
| 2022-06-16 | $0.35 | $0.35 | 9,700 |
| 2022-06-15 | $0.33 | $0.33 | 16,700 |
| 2022-06-14 | $0.30 | $0.30 | 9,500 |
| 2022-06-13 | $0.30 | $0.30 | 34,400 |
| 2022-06-10 | $0.33 | $0.33 | 25,600 |
| 2022-06-09 | $0.35 | $0.35 | 13,100 |
| 2022-06-08 | $0.36 | $0.36 | 73,600 |
| 2022-06-07 | $0.32 | $0.32 | 11,300 |
| 2022-06-06 | $0.32 | $0.32 | 59,200 |
| 2022-06-03 | $0.38 | $0.38 | 19,100 |
| 2022-06-02 | $0.40 | $0.40 | 70,800 |
| 2022-06-01 | $0.39 | $0.39 | 18,900 |
| 2022-05-31 | $0.46 | $0.46 | 22,100 |
| 2022-05-27 | $0.47 | $0.47 | 27,100 |
| 2022-05-26 | $0.48 | $0.48 | 22,000 |
| 2022-05-25 | $0.48 | $0.48 | 5,800 |
| 2022-05-24 | $0.44 | $0.44 | 21,000 |
| 2022-05-23 | $0.44 | $0.44 | 31,400 |
| 2022-05-20 | $0.40 | $0.40 | 24,000 |
| 2022-05-19 | $0.37 | $0.37 | 57,700 |
| 2022-05-18 | $0.28 | $0.28 | 45,500 |
| 2022-05-17 | $0.22 | $0.22 | 76,500 |
| 2022-05-16 | $0.25 | $0.25 | 46,400 |
| 2022-05-13 | $0.30 | $0.30 | 70,700 |
| 2022-05-12 | $0.29 | $0.29 | 157,400 |
| 2022-05-11 | $0.36 | $0.36 | 60,600 |
| 2022-05-10 | $0.38 | $0.38 | 14,900 |
| 2022-05-09 | $0.38 | $0.38 | 70,200 |
| 2022-05-06 | $0.45 | $0.45 | 14,200 |
| 2022-05-05 | $0.38 | $0.38 | 12,200 |
| 2022-05-04 | $0.45 | $0.45 | 69,100 |
| 2022-05-03 | $0.40 | $0.40 | 158,100 |
| 2022-05-02 | $0.42 | $0.42 | 76,500 |
| 2022-04-29 | $0.47 | $0.47 | 57,100 |
| 2022-04-28 | $0.52 | $0.52 | 212,700 |
| 2022-04-27 | $0.69 | $0.69 | 48,600 |
| 2022-04-26 | $0.70 | $0.70 | 99,100 |
| 2022-04-25 | $1.04 | $1.04 | 12,000 |
| 2022-04-22 | $1.11 | $1.11 | 7,400 |
| 2022-04-21 | $1.23 | $1.23 | 12,600 |
| 2022-04-20 | $1.10 | $1.10 | 3,000 |
| 2022-04-19 | $1.10 | $1.10 | 18,200 |
| 2022-04-18 | $1.12 | $1.12 | 10,300 |
| 2022-04-14 | $1.24 | $1.24 | 1,700 |
| 2022-04-13 | $1.24 | $1.24 | 5,600 |
| 2022-04-12 | $1.20 | $1.20 | 21,300 |
| 2022-04-11 | $1.30 | $1.30 | 25,900 |
| 2022-04-08 | $1.59 | $1.59 | 20,700 |
| 2022-04-07 | $1.79 | $1.79 | 37,300 |
| 2022-04-06 | $1.90 | $1.90 | 8,000 |
| 2022-04-05 | $1.84 | $1.84 | 11,100 |
| 2022-04-04 | $1.90 | $1.90 | 20,600 |
| 2022-04-01 | $1.75 | $1.75 | 63,100 |
| 2022-03-31 | $1.48 | $1.48 | 125,400 |
| 2022-03-30 | $1.94 | $1.94 | 50,100 |
| 2022-03-29 | $1.29 | $1.29 | 10,900 |
| 2022-03-28 | $1.22 | $1.22 | 28,600 |
| 2022-03-25 | $1.20 | $1.20 | 12,100 |
| 2022-03-24 | $1.18 | $1.18 | 6,800 |
| 2022-03-23 | $1.15 | $1.15 | 6,400 |
| 2022-03-22 | $1.19 | $1.19 | 15,100 |
| 2022-03-21 | $1.20 | $1.20 | 20,000 |
| 2022-03-18 | $1.23 | $1.23 | 87,100 |
| 2022-03-17 | $0.99 | $0.99 | 54,800 |
| 2022-03-16 | $0.75 | $0.75 | 25,900 |
| 2022-03-15 | $0.74 | $0.74 | 7,700 |
| 2022-03-14 | $0.80 | $0.80 | 11,000 |
| 2022-03-11 | $0.86 | $0.86 | 15,900 |
| 2022-03-10 | $0.92 | $0.92 | 15,400 |
| 2022-03-09 | $0.95 | $0.95 | 24,900 |
| 2022-03-08 | $0.88 | $0.88 | 6,900 |
| 2022-03-07 | $0.86 | $0.86 | 14,900 |
| 2022-03-04 | $0.93 | $0.93 | 10,600 |
| 2022-03-03 | $0.95 | $0.95 | 10,500 |
| 2022-03-02 | $1.00 | $1.00 | 30,400 |
| 2022-03-01 | $1.10 | $1.10 | 28,800 |
| 2022-02-28 | $1.00 | $1.00 | 16,200 |
| 2022-02-25 | $1.10 | $1.10 | 74,100 |
| 2022-02-24 | $1.00 | $1.00 | 25,500 |
| 2022-02-23 | $0.97 | $0.97 | 134,600 |
| 2022-02-22 | $1.20 | $1.20 | 110,300 |
| 2022-02-18 | $1.83 | $1.83 | 4,900 |
| 2022-02-17 | $1.91 | $1.91 | 4,800 |
| 2022-02-16 | $2.03 | $2.03 | 25,800 |
| 2022-02-15 | $2.39 | $2.39 | 1,500 |
| 2022-02-14 | $2.39 | $2.39 | 3,200 |
| 2022-02-11 | $2.43 | $2.43 | 9,900 |
| 2022-02-10 | $2.24 | $2.24 | 9,100 |
| 2022-02-09 | $2.30 | $2.30 | 9,500 |
| 2022-02-08 | $2.60 | $2.60 | 3,500 |
| 2022-02-07 | $2.59 | $2.59 | 8,000 |
| 2022-02-04 | $2.70 | $2.70 | 8,800 |
| 2022-02-03 | $2.55 | $2.55 | 1,600 |
| 2022-02-02 | $2.90 | $2.90 | 2,700 |
| 2022-02-01 | $2.90 | $2.90 | 9,100 |
| 2022-01-31 | $2.90 | $2.90 | 47,500 |
| 2022-01-28 | $3.15 | $3.15 | 101,500 |
| 2022-01-27 | $3.85 | $3.85 | 21,900 |
| 2022-01-26 | $4.00 | $4.00 | 15,200 |
| 2022-01-25 | $4.89 | $4.89 | 6,000 |
| 2022-01-24 | $4.25 | $4.25 | 3,900 |
| 2022-01-21 | $4.47 | $4.47 | 22,300 |
| 2022-01-20 | $3.70 | $3.70 | 9,700 |
| 2022-01-19 | $3.09 | $3.09 | 40,000 |
| 2022-01-18 | $3.00 | $3.00 | 5,400 |
| 2022-01-14 | $3.15 | $3.15 | 2,200 |
| 2022-01-13 | $3.30 | $3.30 | 7,000 |
| 2022-01-12 | $3.39 | $3.39 | 2,800 |
| 2022-01-11 | $3.15 | $3.15 | 2,100 |
| 2022-01-10 | $3.21 | $3.21 | 2,100 |
| 2022-01-07 | $3.25 | $3.25 | 3,800 |
| 2022-01-06 | $3.29 | $3.29 | 4,300 |
| 2022-01-05 | $3.40 | $3.40 | 6,200 |
| 2022-01-04 | $3.62 | $3.62 | 2,500 |
| 2022-01-03 | $3.69 | $3.69 | 4,600 |