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
- 2016-03-23 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 | $1.20 | $1.20 | 7,926 |
| 2022-12-29 | $1.20 | $1.20 | 10,305 |
| 2022-12-28 | $1.20 | $1.20 | 656 |
| 2022-12-27 | $1.20 | $1.20 | 201 |
| 2022-12-23 | $1.20 | $1.20 | 411 |
| 2022-12-22 | $1.20 | $1.20 | 889 |
| 2022-12-21 | $1.20 | $1.20 | 687 |
| 2022-12-20 | $1.20 | $1.20 | 953 |
| 2022-12-19 | $1.20 | $1.20 | 1,352 |
| 2022-12-16 | $1.30 | $1.30 | 465 |
| 2022-12-15 | $1.40 | $1.40 | 5,000 |
| 2022-12-14 | $1.50 | $1.50 | 810 |
| 2022-12-13 | $1.40 | $1.40 | 460 |
| 2022-12-12 | $1.40 | $1.40 | 5,165 |
| 2022-12-09 | $1.20 | $1.20 | 7,738 |
| 2022-12-08 | $1.70 | $1.70 | 18,807 |
| 2022-12-07 | $1.40 | $1.40 | 15,711 |
| 2022-12-06 | $1.20 | $1.20 | 16,667 |
| 2022-12-05 | $1.60 | $1.60 | 3,095 |
| 2022-12-02 | $1.50 | $1.50 | 8,605 |
| 2022-12-01 | $1.80 | $1.80 | 27,651 |
| 2022-11-30 | $2.40 | $2.40 | 4,805 |
| 2022-11-29 | $2.60 | $2.60 | 10,238 |
| 2022-11-28 | $2.20 | $2.20 | 10,427 |
| 2022-11-25 | $2.60 | $2.60 | 4,907 |
| 2022-11-23 | $3.00 | $3.00 | 6,648 |
| 2022-11-22 | $3.20 | $3.20 | 21,663 |
| 2022-11-21 | $2.60 | $2.60 | 6,004 |
| 2022-11-18 | $3.20 | $3.20 | 15,165 |
| 2022-11-17 | $3.60 | $3.60 | 33,996 |
| 2022-11-16 | $2.20 | $2.20 | 6,428 |
| 2022-11-15 | $2.40 | $2.40 | 4,017 |
| 2022-11-14 | $2.00 | $2.00 | 3,355 |
| 2022-11-11 | $2.20 | $2.20 | 1,279 |
| 2022-11-10 | $2.40 | $2.40 | 3,531 |
| 2022-11-09 | $2.40 | $2.40 | 571 |
| 2022-11-08 | $2.80 | $2.80 | 1,471 |
| 2022-11-07 | $2.60 | $2.60 | 5,770 |
| 2022-11-04 | $2.40 | $2.40 | 739 |
| 2022-11-03 | $2.60 | $2.60 | 1,196 |
| 2022-11-02 | $2.60 | $2.60 | 13,857 |
| 2022-11-01 | $2.60 | $2.60 | 153 |
| 2022-10-31 | $2.40 | $2.40 | 613 |
| 2022-10-28 | $2.50 | $2.50 | 4,274 |
| 2022-10-27 | $2.40 | $2.40 | 2,622 |
| 2022-10-26 | $2.20 | $2.20 | 4,314 |
| 2022-10-25 | $2.20 | $2.20 | 4,159 |
| 2022-10-24 | $2.20 | $2.20 | 3,883 |
| 2022-10-21 | $3.00 | $3.00 | 2,560 |
| 2022-10-20 | $2.20 | $2.20 | 6,746 |
| 2022-10-19 | $2.20 | $2.20 | 1,465 |
| 2022-10-18 | $2.60 | $2.60 | 8,345 |
| 2022-10-17 | $2.40 | $2.40 | 10,804 |
| 2022-10-14 | $2.80 | $2.80 | 6,155 |
| 2022-10-13 | $2.80 | $2.80 | 10,193 |
| 2022-10-12 | $3.40 | $3.40 | 29,633 |
| 2022-10-11 | $3.00 | $3.00 | 37,990 |
| 2022-10-10 | $2.90 | $2.90 | 2,753 |
| 2022-10-07 | $2.80 | $2.80 | 220 |
| 2022-10-06 | $2.60 | $2.60 | 3,020 |
| 2022-10-05 | $3.00 | $3.00 | 1,750 |
| 2022-10-04 | $3.00 | $3.00 | 2,412 |
| 2022-10-03 | $3.20 | $3.20 | 4,841 |
| 2022-09-30 | $3.20 | $3.20 | 6,978 |
| 2022-09-29 | $3.40 | $3.40 | 3,677 |
| 2022-09-28 | $4.20 | $4.20 | 1,166 |
| 2022-09-27 | $3.80 | $3.80 | 1,215 |
| 2022-09-26 | $4.00 | $4.00 | 1,452 |
| 2022-09-23 | $4.40 | $4.40 | 2,338 |
| 2022-09-22 | $5.00 | $5.00 | 3,102 |
| 2022-09-21 | $5.00 | $5.00 | 9,047 |
| 2022-09-20 | $6.20 | $6.20 | 3,569 |
| 2022-09-19 | $7.20 | $7.20 | 1,753 |
| 2022-09-16 | $6.20 | $6.20 | 1,542 |
| 2022-09-15 | $7.00 | $7.00 | 248 |
| 2022-09-14 | $7.60 | $7.60 | 326 |
| 2022-09-13 | $7.20 | $7.20 | 921 |
| 2022-09-12 | $7.60 | $7.60 | 3,783 |
| 2022-09-09 | $7.60 | $7.60 | 2,676 |
| 2022-09-08 | $8.40 | $8.40 | 19,092 |
| 2022-09-07 | $11.80 | $11.80 | 16,639 |
| 2022-09-06 | $16.00 | $16.00 | 70,976 |
| 2022-09-02 | $7.40 | $7.40 | 483 |
| 2022-09-01 | $7.20 | $7.20 | 217 |
| 2022-08-31 | $7.60 | $7.60 | 1,435 |
| 2022-08-30 | $7.50 | $7.50 | 81 |
| 2022-08-29 | $7.40 | $7.40 | 922 |
| 2022-08-26 | $7.40 | $7.40 | 1,195 |
| 2022-08-25 | $7.80 | $7.80 | 407 |
| 2022-08-24 | $7.60 | $7.60 | 6,344 |
| 2022-08-23 | $7.40 | $7.40 | 667 |
| 2022-08-22 | $7.00 | $7.00 | 367 |
| 2022-08-19 | $7.60 | $7.60 | 151 |
| 2022-08-18 | $7.80 | $7.80 | 2,311 |
| 2022-08-17 | $7.00 | $7.00 | 10,569 |
| 2022-08-16 | $8.80 | $8.80 | 498 |
| 2022-08-15 | $8.60 | $8.60 | 175 |
| 2022-08-12 | $8.60 | $8.60 | 4,695 |
| 2022-08-11 | $9.80 | $9.80 | 119 |
| 2022-08-10 | $9.20 | $9.20 | 1,301 |
| 2022-08-09 | $9.90 | $9.90 | 814 |
| 2022-08-08 | $10.60 | $10.60 | 1,529 |
| 2022-08-05 | $9.40 | $9.40 | 2,731 |
| 2022-08-04 | $10.80 | $10.80 | 10,603 |
| 2022-08-03 | $11.20 | $11.20 | 11,444 |
| 2022-08-02 | $9.60 | $9.60 | 2,194 |
| 2022-08-01 | $9.60 | $9.60 | 3,996 |
| 2022-07-29 | $10.40 | $10.40 | 2,391 |
| 2022-07-28 | $11.20 | $11.20 | 1,219 |
| 2022-07-27 | $11.80 | $11.80 | 453 |
| 2022-07-26 | $11.60 | $11.60 | 311 |
| 2022-07-25 | $12.30 | $12.30 | 76 |
| 2022-07-22 | $12.20 | $12.20 | 820 |
| 2022-07-21 | $13.40 | $13.40 | 4,696 |
| 2022-07-20 | $12.50 | $12.50 | 9,216 |
| 2022-07-19 | $17.20 | $17.20 | 1,215 |
| 2022-07-18 | $19.20 | $19.20 | 8,483 |
| 2022-07-15 | $13.00 | $13.00 | 9,117 |
| 2022-07-14 | $12.80 | $12.80 | 10,656 |
| 2022-07-13 | $18.00 | $18.00 | 8,361 |
| 2022-07-12 | $20.60 | $20.60 | 8,169 |
| 2022-07-11 | $15.60 | $15.60 | 8,269 |
| 2022-07-08 | $15.80 | $15.80 | 3,835 |
| 2022-07-07 | $15.80 | $15.80 | 3,180 |
| 2022-07-06 | $15.60 | $15.60 | 4,549 |
| 2022-07-05 | $14.80 | $14.80 | 3,806 |
| 2022-07-01 | $13.00 | $13.00 | 2,998 |
| 2022-06-30 | $12.00 | $12.00 | 2,947 |
| 2022-06-29 | $11.40 | $11.40 | 3,089 |
| 2022-06-28 | $13.46 | $13.46 | 250 |
| 2022-06-27 | $14.80 | $14.80 | 8,076 |
| 2022-06-24 | $11.40 | $11.40 | 463 |
| 2022-06-23 | $11.70 | $11.70 | 213 |
| 2022-06-22 | $11.60 | $11.60 | 507 |
| 2022-06-21 | $12.00 | $12.00 | 922 |
| 2022-06-17 | $11.58 | $11.58 | 1,238 |
| 2022-06-16 | $12.00 | $12.00 | 2,590 |
| 2022-06-15 | $12.60 | $12.60 | 820 |
| 2022-06-14 | $13.00 | $13.00 | 1,715 |
| 2022-06-13 | $13.00 | $13.00 | 1,625 |
| 2022-06-10 | $13.00 | $13.00 | 6,404 |
| 2022-06-09 | $16.80 | $16.80 | 3,200 |
| 2022-06-08 | $22.00 | $22.00 | 216 |
| 2022-06-07 | $20.00 | $20.00 | 375 |
| 2022-06-06 | $20.80 | $20.80 | 2,287 |
| 2022-06-03 | $17.80 | $17.80 | 7,392 |
| 2022-06-02 | $13.80 | $13.80 | 15,642 |
| 2022-06-01 | $18.00 | $18.00 | 4,425 |
| 2022-05-31 | $21.40 | $21.40 | 1,372 |
| 2022-05-27 | $22.40 | $22.40 | 1,094 |
| 2022-05-26 | $21.20 | $21.20 | 3,197 |
| 2022-05-25 | $17.40 | $17.40 | 2,625 |
| 2022-05-24 | $12.60 | $12.60 | 3,897 |
| 2022-05-23 | $14.80 | $14.80 | 8,628 |
| 2022-05-20 | $24.00 | $24.00 | 13,116 |
| 2022-05-19 | $22.20 | $22.20 | 1,338 |
| 2022-05-18 | $23.80 | $23.80 | 1,680 |
| 2022-05-17 | $22.00 | $22.00 | 616 |
| 2022-05-16 | $19.60 | $19.60 | 705 |
| 2022-05-13 | $19.60 | $19.60 | 554 |
| 2022-05-12 | $21.60 | $21.60 | 285 |
| 2022-05-11 | $22.00 | $22.00 | 3,865 |
| 2022-05-10 | $13.40 | $13.40 | 408 |
| 2022-05-09 | $14.00 | $14.00 | 641 |
| 2022-05-06 | $13.80 | $13.80 | 605 |
| 2022-05-05 | $11.40 | $11.40 | 356 |
| 2022-05-04 | $13.20 | $13.20 | 1,541 |
| 2022-05-03 | $12.50 | $12.50 | 483 |
| 2022-05-02 | $12.60 | $12.60 | 2,843 |
| 2022-04-29 | $11.10 | $11.10 | 147 |
| 2022-04-28 | $12.00 | $12.00 | 1,574 |
| 2022-04-27 | $10.00 | $10.00 | 3,850 |
| 2022-04-26 | $18.00 | $18.00 | 1,451 |
| 2022-04-25 | $16.00 | $16.00 | 76 |
| 2022-04-22 | $16.00 | $16.00 | 93 |
| 2022-04-21 | $15.80 | $15.80 | 169 |
| 2022-04-20 | $15.60 | $15.60 | 949 |
| 2022-04-19 | $16.80 | $16.80 | 2,362 |
| 2022-04-18 | $19.60 | $19.60 | 60 |
| 2022-04-14 | $20.00 | $20.00 | 111 |
| 2022-04-13 | $20.20 | $20.20 | 185 |
| 2022-04-12 | $20.00 | $20.00 | 177 |
| 2022-04-11 | $20.40 | $20.40 | 345 |
| 2022-04-08 | $19.20 | $19.20 | 2,170 |
| 2022-04-07 | $20.20 | $20.20 | 1,864 |
| 2022-04-06 | $20.10 | $20.10 | 2,358 |
| 2022-04-05 | $19.20 | $19.20 | 507 |
| 2022-04-04 | $19.40 | $19.40 | 601 |
| 2022-04-01 | $20.20 | $20.20 | 718 |
| 2022-03-31 | $19.60 | $19.60 | 825 |
| 2022-03-30 | $21.60 | $21.60 | 776 |
| 2022-03-29 | $21.40 | $21.40 | 3,290 |
| 2022-03-28 | $19.00 | $19.00 | 617 |
| 2022-03-25 | $19.00 | $19.00 | 3,347 |
| 2022-03-24 | $18.80 | $18.80 | 9,312 |
| 2022-03-23 | $24.60 | $24.60 | 2,537 |
| 2022-03-22 | $23.00 | $23.00 | 3,248 |
| 2022-03-21 | $20.60 | $20.60 | 1,229 |
| 2022-03-18 | $26.40 | $26.40 | 2,471 |
| 2022-03-17 | $23.40 | $23.40 | 1,463 |
| 2022-03-16 | $23.80 | $23.80 | 2,131 |
| 2022-03-15 | $22.40 | $22.40 | 4,615 |
| 2022-03-14 | $24.60 | $24.60 | 5,512 |
| 2022-03-11 | $31.20 | $31.20 | 653 |
| 2022-03-10 | $34.60 | $34.60 | 3,840 |
| 2022-03-09 | $35.00 | $35.00 | 467 |
| 2022-03-08 | $30.60 | $30.60 | 1,370 |
| 2022-03-07 | $27.40 | $27.40 | 136 |
| 2022-03-04 | $26.00 | $26.00 | 708 |
| 2022-03-03 | $24.40 | $24.40 | 632 |
| 2022-03-02 | $25.28 | $25.28 | 219 |
| 2022-03-01 | $26.00 | $26.00 | 162 |
| 2022-02-28 | $25.40 | $25.40 | 440 |
| 2022-02-25 | $25.28 | $25.28 | 2,080 |
| 2022-02-24 | $28.00 | $28.00 | 1,347 |
| 2022-02-23 | $28.20 | $28.20 | 347 |
| 2022-02-22 | $29.00 | $29.00 | 2,427 |
| 2022-02-18 | $27.60 | $27.60 | 4,493 |
| 2022-02-17 | $36.00 | $36.00 | 3,148 |
| 2022-02-16 | $33.60 | $33.60 | 2,221 |
| 2022-02-15 | $51.40 | $51.40 | 2,358 |
| 2022-02-14 | $59.80 | $59.80 | 2,244 |
| 2022-02-11 | $52.00 | $52.00 | 2,472 |
| 2022-02-10 | $42.50 | $42.50 | 9,520 |
| 2022-02-09 | $33.00 | $33.00 | 4,133 |
| 2022-02-08 | $45.80 | $45.80 | 611 |
| 2022-02-07 | $49.00 | $49.00 | 1,267 |
| 2022-02-04 | $41.80 | $41.80 | 455 |
| 2022-02-03 | $37.20 | $37.20 | 1,325 |
| 2022-02-02 | $31.00 | $31.00 | 1,395 |
| 2022-02-01 | $34.00 | $34.00 | 2,095 |
| 2022-01-31 | $39.80 | $39.80 | 846 |
| 2022-01-28 | $42.00 | $42.00 | 851 |
| 2022-01-27 | $39.00 | $39.00 | 543 |
| 2022-01-26 | $40.00 | $40.00 | 570 |
| 2022-01-25 | $42.00 | $42.00 | 1,566 |
| 2022-01-24 | $44.40 | $44.40 | 2,136 |
| 2022-01-21 | $60.00 | $60.00 | 2,388 |
| 2022-01-20 | $64.88 | $64.88 | 1,711 |
| 2022-01-19 | $62.70 | $62.70 | 727 |
| 2022-01-18 | $74.00 | $74.00 | 1,484 |
| 2022-01-14 | $64.00 | $64.00 | 1,289 |
| 2022-01-13 | $60.00 | $60.00 | 1,785 |
| 2022-01-12 | $75.60 | $75.60 | 2,854 |
| 2022-01-11 | $62.40 | $62.40 | 2,195 |
| 2022-01-10 | $60.20 | $60.20 | 1,752 |
| 2022-01-07 | $60.00 | $60.00 | 2,139 |
| 2022-01-06 | $39.80 | $39.80 | 399 |
| 2022-01-05 | $47.60 | $47.60 | 208 |
| 2022-01-04 | $48.00 | $48.00 | 1,124 |
| 2022-01-03 | $50.00 | $50.00 | 3,050 |