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
- 2022-03-03 to 2026-08-28
- 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 | $1.35 | $1.35 | 6,911 |
| 2022-12-29 | $1.00 | $1.00 | 3,701 |
| 2022-12-28 | $0.80 | $0.80 | 806 |
| 2022-12-27 | $0.95 | $0.95 | 663 |
| 2022-12-23 | $0.80 | $0.80 | 3,233 |
| 2022-12-22 | $1.30 | $1.30 | 361 |
| 2022-12-21 | $1.15 | $1.15 | 204 |
| 2022-12-20 | $1.30 | $1.30 | 0 |
| 2022-12-19 | $1.30 | $1.30 | 132 |
| 2022-12-16 | $1.30 | $1.30 | 7,299 |
| 2022-12-15 | $1.28 | $1.28 | 9,333 |
| 2022-12-14 | $1.40 | $1.40 | 7,842 |
| 2022-12-13 | $1.55 | $1.55 | 2,327 |
| 2022-12-12 | $1.69 | $1.69 | 1,123 |
| 2022-12-09 | $1.35 | $1.35 | 6,441 |
| 2022-12-08 | $1.75 | $1.75 | 3,670 |
| 2022-12-07 | $1.75 | $1.75 | 5,862 |
| 2022-12-06 | $1.90 | $1.90 | 8,033 |
| 2022-12-05 | $1.99 | $1.99 | 8,558 |
| 2022-12-02 | $2.00 | $2.00 | 9,208 |
| 2022-12-01 | $1.30 | $1.30 | 3,537 |
| 2022-11-30 | $1.40 | $1.40 | 4,817 |
| 2022-11-29 | $1.50 | $1.50 | 11,385 |
| 2022-11-28 | $1.08 | $1.08 | 2,494 |
| 2022-11-25 | $0.93 | $0.93 | 747 |
| 2022-11-23 | $1.00 | $1.00 | 785 |
| 2022-11-22 | $0.86 | $0.86 | 5,070 |
| 2022-11-21 | $1.00 | $1.00 | 911 |
| 2022-11-18 | $1.00 | $1.00 | 33,412 |
| 2022-11-17 | $0.90 | $0.90 | 590 |
| 2022-11-16 | $0.90 | $0.90 | 2,634 |
| 2022-11-15 | $0.75 | $0.75 | 2,963 |
| 2022-11-14 | $0.60 | $0.60 | 201 |
| 2022-11-11 | $0.75 | $0.75 | 4,733 |
| 2022-11-10 | $0.45 | $0.45 | 127 |
| 2022-11-09 | $0.90 | $0.90 | 0 |
| 2022-11-08 | $0.90 | $0.90 | 3,066 |
| 2022-11-07 | $0.90 | $0.90 | 360 |
| 2022-11-04 | $0.95 | $0.95 | 0 |
| 2022-11-03 | $0.95 | $0.95 | 1,449 |
| 2022-11-02 | $0.80 | $0.80 | 6,930 |
| 2022-11-01 | $0.40 | $0.40 | 328 |
| 2022-10-31 | $0.60 | $0.60 | 0 |
| 2022-10-28 | $0.60 | $0.60 | 0 |
| 2022-10-27 | $0.60 | $0.60 | 6,971 |
| 2022-10-26 | $0.70 | $0.70 | 0 |
| 2022-10-25 | $0.70 | $0.70 | 5,177 |
| 2022-10-24 | $1.00 | $1.00 | 10,572 |
| 2022-10-21 | $0.54 | $0.54 | 3,714 |
| 2022-10-20 | $0.40 | $0.40 | 2,807 |
| 2022-10-19 | $0.48 | $0.48 | 0 |
| 2022-10-18 | $0.48 | $0.48 | 4,130 |
| 2022-10-17 | $0.48 | $0.48 | 0 |
| 2022-10-14 | $0.48 | $0.48 | 0 |
| 2022-10-13 | $0.48 | $0.48 | 1,504 |
| 2022-10-12 | $0.40 | $0.40 | 1,619 |
| 2022-10-11 | $0.40 | $0.40 | 400 |
| 2022-10-10 | $0.53 | $0.53 | 0 |
| 2022-10-07 | $0.53 | $0.53 | 255 |
| 2022-10-06 | $0.45 | $0.45 | 0 |
| 2022-10-05 | $0.45 | $0.45 | 0 |
| 2022-10-04 | $0.45 | $0.45 | 0 |
| 2022-10-03 | $0.45 | $0.45 | 0 |
| 2022-09-30 | $0.45 | $0.45 | 0 |
| 2022-09-29 | $0.45 | $0.45 | 864 |
| 2022-09-28 | $0.54 | $0.54 | 1,715 |
| 2022-09-27 | $0.51 | $0.51 | 0 |
| 2022-09-26 | $0.51 | $0.51 | 963 |
| 2022-09-23 | $0.40 | $0.40 | 460 |
| 2022-09-22 | $0.65 | $0.65 | 235 |
| 2022-09-21 | $0.71 | $0.71 | 0 |
| 2022-09-20 | $0.71 | $0.71 | 13,464 |
| 2022-09-19 | $0.68 | $0.68 | 2,276 |
| 2022-09-16 | $0.75 | $0.75 | 2,692 |
| 2022-09-15 | $0.65 | $0.65 | 3,121 |
| 2022-09-14 | $0.65 | $0.65 | 316 |
| 2022-09-13 | $0.65 | $0.65 | 1,584 |
| 2022-09-12 | $0.61 | $0.61 | 5,130 |
| 2022-09-09 | $0.48 | $0.48 | 648 |
| 2022-09-08 | $0.50 | $0.50 | 5,050 |
| 2022-09-07 | $0.65 | $0.65 | 388 |
| 2022-09-06 | $0.55 | $0.55 | 1,212 |
| 2022-09-02 | $0.65 | $0.65 | 5,184 |
| 2022-09-01 | $0.55 | $0.55 | 202 |
| 2022-08-31 | $0.59 | $0.59 | 4,940 |
| 2022-08-30 | $0.55 | $0.55 | 669 |
| 2022-08-29 | $0.65 | $0.65 | 524 |
| 2022-08-26 | $0.65 | $0.65 | 4,962 |
| 2022-08-25 | $0.50 | $0.50 | 535 |
| 2022-08-24 | $0.40 | $0.40 | 0 |
| 2022-08-23 | $0.40 | $0.40 | 2,209 |
| 2022-08-22 | $0.50 | $0.50 | 4,660 |
| 2022-08-19 | $0.50 | $0.50 | 2,883 |
| 2022-08-18 | $0.44 | $0.44 | 8,368 |
| 2022-08-17 | $0.50 | $0.50 | 298 |
| 2022-08-16 | $0.52 | $0.52 | 0 |
| 2022-08-15 | $0.52 | $0.52 | 306 |
| 2022-08-12 | $0.58 | $0.58 | 1,015 |
| 2022-08-11 | $0.51 | $0.51 | 310 |
| 2022-08-10 | $0.59 | $0.59 | 4,387 |
| 2022-08-09 | $0.44 | $0.44 | 41,538 |
| 2022-08-08 | $0.69 | $0.69 | 7,537 |
| 2022-08-05 | $0.70 | $0.70 | 463 |
| 2022-08-04 | $0.74 | $0.74 | 0 |
| 2022-08-03 | $0.74 | $0.74 | 2,448 |
| 2022-08-02 | $0.75 | $0.75 | 2,210 |
| 2022-08-01 | $0.70 | $0.70 | 10,555 |
| 2022-07-29 | $0.79 | $0.79 | 1,774 |
| 2022-07-28 | $0.78 | $0.78 | 433 |
| 2022-07-27 | $0.66 | $0.66 | 5,137 |
| 2022-07-26 | $0.86 | $0.86 | 4,119 |
| 2022-07-25 | $0.86 | $0.86 | 3,873 |
| 2022-07-22 | $0.70 | $0.70 | 12,218 |
| 2022-07-21 | $0.60 | $0.60 | 4,344 |
| 2022-07-20 | $0.40 | $0.40 | 0 |
| 2022-07-19 | $0.40 | $0.40 | 291 |
| 2022-07-18 | $0.39 | $0.39 | 0 |
| 2022-07-15 | $0.39 | $0.39 | 122 |
| 2022-07-14 | $0.40 | $0.40 | 0 |
| 2022-07-13 | $0.40 | $0.40 | 0 |
| 2022-07-12 | $0.40 | $0.40 | 0 |
| 2022-07-11 | $0.40 | $0.40 | 6,616 |
| 2022-07-08 | $0.45 | $0.45 | 0 |
| 2022-07-07 | $0.45 | $0.45 | 244 |
| 2022-07-06 | $0.55 | $0.55 | 504 |
| 2022-07-05 | $0.50 | $0.50 | 0 |
| 2022-07-01 | $0.50 | $0.50 | 0 |
| 2022-06-30 | $0.50 | $0.50 | 0 |
| 2022-06-29 | $0.50 | $0.50 | 11,467 |
| 2022-06-28 | $0.66 | $0.66 | 1,734 |
| 2022-06-27 | $0.55 | $0.55 | 0 |
| 2022-06-24 | $0.55 | $0.55 | 0 |
| 2022-06-23 | $0.55 | $0.55 | 224 |
| 2022-06-22 | $0.66 | $0.66 | 8,207 |
| 2022-06-21 | $0.90 | $0.90 | 7,959 |
| 2022-06-17 | $0.62 | $0.62 | 6,745 |
| 2022-06-16 | $0.60 | $0.60 | 1,192 |
| 2022-06-15 | $0.78 | $0.78 | 5,794 |
| 2022-06-14 | $0.30 | $0.30 | 330 |
| 2022-06-13 | $0.55 | $0.55 | 1,892 |
| 2022-06-10 | $0.62 | $0.62 | 4,931 |
| 2022-06-09 | $0.40 | $0.40 | 30,611 |
| 2022-06-08 | $0.48 | $0.48 | 48,697 |
| 2022-06-07 | $0.49 | $0.49 | 2,524 |
| 2022-06-06 | $0.51 | $0.51 | 743 |
| 2022-06-03 | $0.61 | $0.61 | 310 |
| 2022-06-02 | $0.50 | $0.50 | 775 |
| 2022-06-01 | $0.50 | $0.50 | 0 |
| 2022-05-31 | $0.50 | $0.50 | 2,580 |
| 2022-05-27 | $0.49 | $0.49 | 0 |
| 2022-05-26 | $0.49 | $0.49 | 613 |
| 2022-05-25 | $0.62 | $0.62 | 3,393 |
| 2022-05-24 | $0.65 | $0.65 | 0 |
| 2022-05-23 | $0.65 | $0.65 | 102 |
| 2022-05-20 | $0.61 | $0.61 | 2,072 |
| 2022-05-19 | $0.57 | $0.57 | 0 |
| 2022-05-18 | $0.57 | $0.57 | 770 |
| 2022-05-17 | $0.55 | $0.55 | 333 |
| 2022-05-16 | $0.55 | $0.55 | 2,506 |
| 2022-05-13 | $0.55 | $0.55 | 623 |
| 2022-05-12 | $0.51 | $0.51 | 693 |
| 2022-05-11 | $0.50 | $0.50 | 925 |
| 2022-05-10 | $0.73 | $0.73 | 616 |
| 2022-05-09 | $0.40 | $0.40 | 1,310 |
| 2022-05-06 | $0.49 | $0.49 | 0 |
| 2022-05-05 | $0.49 | $0.49 | 0 |
| 2022-05-04 | $0.49 | $0.49 | 2,111 |
| 2022-05-03 | $0.60 | $0.60 | 555 |
| 2022-05-02 | $0.60 | $0.60 | 1,746 |
| 2022-04-29 | $0.81 | $0.81 | 489 |
| 2022-04-28 | $1.00 | $1.00 | 233 |
| 2022-04-27 | $1.00 | $1.00 | 1,874 |
| 2022-04-26 | $0.76 | $0.76 | 13,011 |
| 2022-04-25 | $1.40 | $1.40 | 8,822 |
| 2022-04-22 | $1.00 | $1.00 | 6,543 |
| 2022-04-21 | $1.18 | $1.18 | 2,487 |
| 2022-04-20 | $1.16 | $1.16 | 236 |
| 2022-04-19 | $1.10 | $1.10 | 688 |
| 2022-04-18 | $1.15 | $1.15 | 4,384 |
| 2022-04-14 | $1.20 | $1.20 | 565 |
| 2022-04-13 | $1.20 | $1.20 | 0 |
| 2022-04-12 | $1.20 | $1.20 | 1,863 |
| 2022-04-11 | $1.11 | $1.11 | 2,447 |
| 2022-04-08 | $1.45 | $1.45 | 298 |
| 2022-04-07 | $1.30 | $1.30 | 351 |
| 2022-04-06 | $1.65 | $1.65 | 0 |
| 2022-04-05 | $1.65 | $1.65 | 4,896 |
| 2022-04-04 | $1.40 | $1.40 | 1,103 |
| 2022-04-01 | $1.40 | $1.40 | 411 |
| 2022-03-31 | $1.45 | $1.45 | 0 |
| 2022-03-30 | $1.45 | $1.45 | 1,697 |
| 2022-03-29 | $1.65 | $1.65 | 1,834 |
| 2022-03-28 | $1.70 | $1.70 | 1,296 |
| 2022-03-25 | $1.50 | $1.50 | 50,831 |
| 2022-03-24 | $1.72 | $1.72 | 57,714 |
| 2022-03-23 | $1.75 | $1.75 | 2,378 |
| 2022-03-22 | $3.00 | $3.00 | 0 |
| 2022-03-21 | $3.00 | $3.00 | 0 |
| 2022-03-18 | $3.00 | $3.00 | 0 |
| 2022-03-17 | $3.00 | $3.00 | 0 |
| 2022-03-16 | $3.00 | $3.00 | 0 |
| 2022-03-15 | $3.00 | $3.00 | 0 |
| 2022-03-14 | $3.00 | $3.00 | 0 |
| 2022-03-11 | $3.00 | $3.00 | 0 |
| 2022-03-10 | $3.00 | $3.00 | 0 |
| 2022-03-09 | $3.00 | $3.00 | 0 |
| 2022-03-08 | $3.00 | $3.00 | 0 |
| 2022-03-07 | $3.00 | $3.00 | 0 |
| 2022-03-04 | $3.00 | $3.00 | 200 |
| 2022-03-03 | $2.00 | $2.00 | 0 |