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
- 2020-07-31 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 | $0.62 | $0.62 | 9,190 |
| 2022-12-29 | $0.65 | $0.65 | 775 |
| 2022-12-28 | $0.58 | $0.58 | 3,720 |
| 2022-12-27 | $0.66 | $0.66 | 200 |
| 2022-12-23 | $0.60 | $0.60 | 2,561 |
| 2022-12-22 | $0.59 | $0.59 | 1,675 |
| 2022-12-21 | $0.63 | $0.63 | 356 |
| 2022-12-20 | $0.70 | $0.70 | 10,360 |
| 2022-12-19 | $0.68 | $0.68 | 10,061 |
| 2022-12-16 | $0.66 | $0.66 | 500 |
| 2022-12-15 | $0.70 | $0.70 | 7,000 |
| 2022-12-14 | $0.71 | $0.71 | 0 |
| 2022-12-13 | $0.71 | $0.71 | 2,108 |
| 2022-12-12 | $0.68 | $0.68 | 221 |
| 2022-12-09 | $0.66 | $0.66 | 0 |
| 2022-12-08 | $0.66 | $0.66 | 16,356 |
| 2022-12-07 | $0.72 | $0.72 | 11,556 |
| 2022-12-06 | $0.71 | $0.71 | 800 |
| 2022-12-05 | $0.72 | $0.72 | 9,319 |
| 2022-12-02 | $0.79 | $0.79 | 0 |
| 2022-12-01 | $0.79 | $0.79 | 11,297 |
| 2022-11-30 | $0.69 | $0.69 | 630 |
| 2022-11-29 | $0.74 | $0.74 | 16,666 |
| 2022-11-28 | $0.64 | $0.64 | 31,750 |
| 2022-11-25 | $0.57 | $0.57 | 111,132 |
| 2022-11-23 | $0.46 | $0.46 | 73,400 |
| 2022-11-22 | $0.46 | $0.46 | 13,020 |
| 2022-11-21 | $0.48 | $0.48 | 331 |
| 2022-11-18 | $0.47 | $0.47 | 0 |
| 2022-11-17 | $0.47 | $0.47 | 1,480 |
| 2022-11-16 | $0.48 | $0.48 | 1,272 |
| 2022-11-15 | $0.47 | $0.47 | 2,901 |
| 2022-11-14 | $0.48 | $0.48 | 0 |
| 2022-11-11 | $0.48 | $0.48 | 27,911 |
| 2022-11-10 | $0.51 | $0.51 | 200 |
| 2022-11-09 | $0.49 | $0.49 | 26,298 |
| 2022-11-08 | $0.53 | $0.53 | 24,559 |
| 2022-11-07 | $0.47 | $0.47 | 32,100 |
| 2022-11-04 | $0.45 | $0.45 | 33,760 |
| 2022-11-03 | $0.45 | $0.45 | 9,715 |
| 2022-11-02 | $0.46 | $0.46 | 25,096 |
| 2022-11-01 | $0.46 | $0.46 | 10,585 |
| 2022-10-31 | $0.48 | $0.48 | 260 |
| 2022-10-28 | $0.49 | $0.49 | 1,084 |
| 2022-10-27 | $0.49 | $0.49 | 1,672 |
| 2022-10-26 | $0.42 | $0.42 | 80 |
| 2022-10-25 | $0.45 | $0.45 | 800 |
| 2022-10-24 | $0.45 | $0.45 | 4,137 |
| 2022-10-21 | $0.50 | $0.50 | 352 |
| 2022-10-20 | $0.51 | $0.51 | 11,460 |
| 2022-10-19 | $0.48 | $0.48 | 30 |
| 2022-10-18 | $0.49 | $0.49 | 10,580 |
| 2022-10-17 | $0.55 | $0.55 | 1,000 |
| 2022-10-14 | $0.53 | $0.53 | 0 |
| 2022-10-13 | $0.53 | $0.53 | 29,709 |
| 2022-10-12 | $0.55 | $0.55 | 1,830 |
| 2022-10-11 | $0.54 | $0.54 | 140 |
| 2022-10-10 | $0.55 | $0.55 | 1,800 |
| 2022-10-07 | $0.55 | $0.55 | 1,474 |
| 2022-10-06 | $0.57 | $0.57 | 20 |
| 2022-10-05 | $0.59 | $0.59 | 700 |
| 2022-10-04 | $0.61 | $0.61 | 1,783 |
| 2022-10-03 | $0.58 | $0.58 | 1,670 |
| 2022-09-30 | $0.57 | $0.57 | 5,316 |
| 2022-09-29 | $0.50 | $0.50 | 810 |
| 2022-09-28 | $0.50 | $0.50 | 4,830 |
| 2022-09-27 | $0.51 | $0.51 | 7,200 |
| 2022-09-26 | $0.51 | $0.51 | 6,839 |
| 2022-09-23 | $0.56 | $0.56 | 4,160 |
| 2022-09-22 | $0.59 | $0.59 | 100 |
| 2022-09-21 | $0.56 | $0.56 | 240 |
| 2022-09-20 | $0.59 | $0.59 | 200 |
| 2022-09-19 | $0.61 | $0.61 | 3,600 |
| 2022-09-16 | $0.59 | $0.59 | 1,615 |
| 2022-09-15 | $0.57 | $0.57 | 6,567 |
| 2022-09-14 | $0.62 | $0.62 | 15,620 |
| 2022-09-13 | $0.71 | $0.71 | 2,400 |
| 2022-09-12 | $0.75 | $0.75 | 2,499 |
| 2022-09-09 | $0.76 | $0.76 | 1,256 |
| 2022-09-08 | $0.69 | $0.69 | 8,672 |
| 2022-09-07 | $0.65 | $0.65 | 430 |
| 2022-09-06 | $0.64 | $0.64 | 760 |
| 2022-09-02 | $0.69 | $0.69 | 2,340 |
| 2022-09-01 | $0.69 | $0.69 | 460 |
| 2022-08-31 | $0.64 | $0.64 | 220 |
| 2022-08-30 | $0.68 | $0.68 | 4,097 |
| 2022-08-29 | $0.71 | $0.71 | 320 |
| 2022-08-26 | $0.74 | $0.74 | 1,994 |
| 2022-08-25 | $0.72 | $0.72 | 136 |
| 2022-08-24 | $0.75 | $0.75 | 2,880 |
| 2022-08-23 | $0.74 | $0.74 | 1,253 |
| 2022-08-22 | $0.72 | $0.72 | 280 |
| 2022-08-19 | $0.77 | $0.77 | 600 |
| 2022-08-18 | $0.75 | $0.75 | 933 |
| 2022-08-17 | $0.76 | $0.76 | 497 |
| 2022-08-16 | $0.76 | $0.76 | 303 |
| 2022-08-15 | $0.80 | $0.80 | 0 |
| 2022-08-12 | $0.80 | $0.80 | 2,696 |
| 2022-08-11 | $0.82 | $0.82 | 65 |
| 2022-08-10 | $0.83 | $0.83 | 20 |
| 2022-08-09 | $0.84 | $0.84 | 40 |
| 2022-08-08 | $0.87 | $0.87 | 440 |
| 2022-08-05 | $0.84 | $0.84 | 0 |
| 2022-08-04 | $0.84 | $0.84 | 33,590 |
| 2022-08-03 | $0.83 | $0.83 | 202 |
| 2022-08-02 | $0.79 | $0.79 | 544 |
| 2022-08-01 | $0.90 | $0.89 | 300 |
| 2022-07-29 | $0.85 | $0.85 | 440 |
| 2022-07-28 | $0.90 | $0.90 | 7,772 |
| 2022-07-27 | $0.72 | $0.72 | 1,903 |
| 2022-07-26 | $0.70 | $0.70 | 625 |
| 2022-07-25 | $0.73 | $0.73 | 9,235 |
| 2022-07-22 | $0.85 | $0.85 | 80 |
| 2022-07-21 | $0.68 | $0.68 | 212 |
| 2022-07-20 | $0.71 | $0.71 | 24,060 |
| 2022-07-19 | $0.70 | $0.70 | 20,800 |
| 2022-07-18 | $0.74 | $0.74 | 3,200 |
| 2022-07-15 | $0.70 | $0.70 | 122 |
| 2022-07-14 | $0.75 | $0.75 | 0 |
| 2022-07-13 | $0.75 | $0.75 | 0 |
| 2022-07-12 | $0.75 | $0.75 | 188 |
| 2022-07-11 | $0.79 | $0.79 | 200 |
| 2022-07-08 | $0.81 | $0.81 | 562 |
| 2022-07-07 | $0.84 | $0.84 | 300 |
| 2022-07-06 | $0.76 | $0.76 | 814 |
| 2022-07-05 | $0.79 | $0.79 | 5,077 |
| 2022-07-01 | $0.79 | $0.79 | 358 |
| 2022-06-30 | $0.79 | $0.79 | 9,323 |
| 2022-06-29 | $0.81 | $0.81 | 3,827 |
| 2022-06-28 | $0.87 | $0.87 | 2,206 |
| 2022-06-27 | $0.92 | $0.92 | 1,051 |
| 2022-06-24 | $1.00 | $1.00 | 11,408 |
| 2022-06-23 | $0.99 | $0.99 | 2,055 |
| 2022-06-22 | $1.03 | $1.03 | 9,351 |
| 2022-06-21 | $1.07 | $1.07 | 4,084 |
| 2022-06-17 | $1.07 | $1.07 | 26,924 |
| 2022-06-16 | $1.13 | $1.13 | 1,742 |
| 2022-06-15 | $1.19 | $1.19 | 2,406 |
| 2022-06-14 | $1.27 | $1.27 | 3,705 |
| 2022-06-13 | $1.40 | $1.40 | 1,648 |
| 2022-06-10 | $1.54 | $1.54 | 10,360 |
| 2022-06-09 | $1.54 | $1.54 | 4,499 |
| 2022-06-08 | $1.57 | $1.57 | 1,214 |
| 2022-06-07 | $1.62 | $1.62 | 5,160 |
| 2022-06-06 | $1.59 | $1.59 | 60 |
| 2022-06-03 | $1.62 | $1.62 | 7,944 |
| 2022-06-02 | $1.71 | $1.71 | 70 |
| 2022-06-01 | $1.65 | $1.65 | 0 |
| 2022-05-31 | $1.65 | $1.65 | 464 |
| 2022-05-27 | $1.49 | $1.49 | 3,854 |
| 2022-05-26 | $1.51 | $1.51 | 7,386 |
| 2022-05-25 | $1.34 | $1.34 | 23,730 |
| 2022-05-24 | $1.58 | $1.58 | 0 |
| 2022-05-23 | $1.58 | $1.58 | 340 |
| 2022-05-20 | $1.50 | $1.50 | 540 |
| 2022-05-19 | $1.54 | $1.54 | 4,038 |
| 2022-05-18 | $1.35 | $1.35 | 1,700 |
| 2022-05-17 | $1.47 | $1.47 | 1,690 |
| 2022-05-16 | $1.42 | $1.42 | 2,646 |
| 2022-05-13 | $1.41 | $1.41 | 2,823 |
| 2022-05-12 | $1.48 | $1.48 | 4,501 |
| 2022-05-11 | $1.73 | $1.73 | 4,240 |
| 2022-05-10 | $1.72 | $1.72 | 11,314 |
| 2022-05-09 | $1.77 | $1.77 | 4,757 |
| 2022-05-06 | $1.79 | $1.79 | 2,638 |
| 2022-05-05 | $1.75 | $1.75 | 2,605 |
| 2022-05-04 | $1.73 | $1.73 | 72 |
| 2022-05-03 | $1.75 | $1.75 | 1,539 |
| 2022-05-02 | $1.69 | $1.69 | 2,374 |
| 2022-04-29 | $1.79 | $1.79 | 2,432 |
| 2022-04-28 | $1.82 | $1.82 | 500 |
| 2022-04-27 | $1.74 | $1.74 | 1,300 |
| 2022-04-26 | $1.70 | $1.70 | 4,344 |
| 2022-04-25 | $1.64 | $1.64 | 1,145 |
| 2022-04-22 | $1.77 | $1.77 | 12,940 |
| 2022-04-21 | $1.73 | $1.73 | 6,679 |
| 2022-04-20 | $1.68 | $1.68 | 3,794 |
| 2022-04-19 | $1.80 | $1.80 | 6,250 |
| 2022-04-18 | $1.83 | $1.83 | 35,372 |
| 2022-04-14 | $1.74 | $1.74 | 13,592 |
| 2022-04-13 | $1.68 | $1.68 | 19,442 |
| 2022-04-12 | $1.70 | $1.70 | 11,680 |
| 2022-04-11 | $1.70 | $1.70 | 4,017 |
| 2022-04-08 | $1.80 | $1.80 | 4,623 |
| 2022-04-07 | $1.81 | $1.81 | 17,018 |
| 2022-04-06 | $1.92 | $1.92 | 11,718 |
| 2022-04-05 | $1.93 | $1.93 | 13,070 |
| 2022-04-04 | $2.05 | $2.05 | 10,984 |
| 2022-04-01 | $2.13 | $2.13 | 8,926 |
| 2022-03-31 | $2.21 | $2.21 | 1,508 |
| 2022-03-30 | $2.21 | $2.21 | 2,305 |
| 2022-03-29 | $2.30 | $2.30 | 282 |
| 2022-03-28 | $2.30 | $2.30 | 5,445 |
| 2022-03-25 | $2.32 | $2.32 | 10,230 |
| 2022-03-24 | $2.36 | $2.36 | 7,715 |
| 2022-03-23 | $2.26 | $2.26 | 851 |
| 2022-03-22 | $2.35 | $2.35 | 5,181 |
| 2022-03-21 | $2.22 | $2.22 | 200 |
| 2022-03-18 | $2.24 | $2.24 | 938 |
| 2022-03-17 | $2.29 | $2.29 | 31,152 |
| 2022-03-16 | $2.10 | $2.10 | 2,008 |
| 2022-03-15 | $2.11 | $2.11 | 4,756 |
| 2022-03-14 | $2.18 | $2.18 | 11,805 |
| 2022-03-11 | $2.25 | $2.25 | 6,173 |
| 2022-03-10 | $2.28 | $2.28 | 7,449 |
| 2022-03-09 | $2.28 | $2.28 | 10,229 |
| 2022-03-08 | $2.30 | $2.30 | 7,248 |
| 2022-03-07 | $2.48 | $2.48 | 5,359 |
| 2022-03-04 | $2.41 | $2.41 | 6,163 |
| 2022-03-03 | $2.40 | $2.40 | 3,219 |
| 2022-03-02 | $2.35 | $2.35 | 205 |
| 2022-03-01 | $2.30 | $2.30 | 3,834 |
| 2022-02-28 | $2.31 | $2.31 | 7,207 |
| 2022-02-25 | $2.38 | $2.38 | 7,540 |
| 2022-02-24 | $2.36 | $2.36 | 5,182 |
| 2022-02-23 | $2.42 | $2.42 | 7,679 |
| 2022-02-22 | $2.44 | $2.44 | 7,056 |
| 2022-02-18 | $2.63 | $2.63 | 5,050 |
| 2022-02-17 | $2.58 | $2.58 | 9,300 |
| 2022-02-16 | $2.66 | $2.66 | 5,129 |
| 2022-02-15 | $2.56 | $2.56 | 17,524 |
| 2022-02-14 | $2.64 | $2.64 | 2,291 |
| 2022-02-11 | $2.58 | $2.58 | 1,928 |
| 2022-02-10 | $2.46 | $2.46 | 3,561 |
| 2022-02-09 | $2.57 | $2.57 | 5,753 |
| 2022-02-08 | $2.60 | $2.60 | 16,808 |
| 2022-02-07 | $2.38 | $2.38 | 16,403 |
| 2022-02-04 | $2.43 | $2.43 | 11,962 |
| 2022-02-03 | $2.32 | $2.32 | 7,920 |
| 2022-02-02 | $2.21 | $2.21 | 4,854 |
| 2022-02-01 | $2.27 | $2.27 | 4,140 |
| 2022-01-31 | $2.27 | $2.27 | 6,931 |
| 2022-01-28 | $2.17 | $2.17 | 2,933 |
| 2022-01-27 | $2.22 | $2.22 | 1,325 |
| 2022-01-26 | $2.21 | $2.21 | 4,800 |
| 2022-01-25 | $2.33 | $2.33 | 2,234 |
| 2022-01-24 | $2.29 | $2.29 | 6,808 |
| 2022-01-21 | $2.41 | $2.41 | 2,947 |
| 2022-01-20 | $2.37 | $2.37 | 20,629 |
| 2022-01-19 | $2.42 | $2.42 | 3,709 |
| 2022-01-18 | $2.40 | $2.40 | 2,306 |
| 2022-01-14 | $2.45 | $2.45 | 1,160 |
| 2022-01-13 | $2.50 | $2.50 | 1,464 |
| 2022-01-12 | $2.55 | $2.55 | 1,231 |
| 2022-01-11 | $2.58 | $2.58 | 2,811 |
| 2022-01-10 | $2.55 | $2.55 | 2,753 |
| 2022-01-07 | $2.53 | $2.53 | 3,682 |
| 2022-01-06 | $2.63 | $2.63 | 3,884 |
| 2022-01-05 | $2.72 | $2.72 | 2,351 |
| 2022-01-04 | $2.77 | $2.77 | 894 |
| 2022-01-03 | $2.64 | $2.64 | 472 |