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
- 2021-06-28 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 | $0.76 | $0.76 | 37,806 |
| 2022-12-29 | $0.81 | $0.81 | 59,974 |
| 2022-12-28 | $0.90 | $0.90 | 28,480 |
| 2022-12-27 | $0.96 | $0.96 | 46,537 |
| 2022-12-23 | $0.99 | $0.99 | 61,076 |
| 2022-12-22 | $1.00 | $1.00 | 31,960 |
| 2022-12-21 | $0.99 | $0.99 | 36,812 |
| 2022-12-20 | $0.95 | $0.95 | 21,826 |
| 2022-12-19 | $0.98 | $0.98 | 42,273 |
| 2022-12-16 | $1.02 | $1.02 | 34,419 |
| 2022-12-15 | $1.07 | $1.07 | 12,898 |
| 2022-12-14 | $1.05 | $1.05 | 24,164 |
| 2022-12-13 | $1.05 | $1.05 | 68,634 |
| 2022-12-12 | $1.03 | $1.03 | 33,620 |
| 2022-12-09 | $1.04 | $1.04 | 29,874 |
| 2022-12-08 | $1.05 | $1.05 | 36,234 |
| 2022-12-07 | $1.11 | $1.11 | 21,925 |
| 2022-12-06 | $1.11 | $1.11 | 26,463 |
| 2022-12-05 | $1.19 | $1.19 | 19,652 |
| 2022-12-02 | $1.19 | $1.19 | 21,642 |
| 2022-12-01 | $1.17 | $1.17 | 46,170 |
| 2022-11-30 | $1.24 | $1.24 | 34,376 |
| 2022-11-29 | $1.28 | $1.28 | 30,161 |
| 2022-11-28 | $1.20 | $1.20 | 38,946 |
| 2022-11-25 | $1.31 | $1.31 | 6,600 |
| 2022-11-23 | $1.35 | $1.35 | 26,460 |
| 2022-11-22 | $1.32 | $1.32 | 30,639 |
| 2022-11-21 | $1.40 | $1.40 | 47,248 |
| 2022-11-18 | $1.54 | $1.54 | 29,448 |
| 2022-11-17 | $1.33 | $1.33 | 33,417 |
| 2022-11-16 | $1.45 | $1.45 | 39,862 |
| 2022-11-15 | $1.47 | $1.47 | 85,702 |
| 2022-11-14 | $1.68 | $1.68 | 51,085 |
| 2022-11-11 | $1.69 | $1.69 | 25,436 |
| 2022-11-10 | $1.73 | $1.73 | 30,497 |
| 2022-11-09 | $1.83 | $1.83 | 19,550 |
| 2022-11-08 | $1.96 | $1.96 | 18,944 |
| 2022-11-07 | $1.86 | $1.86 | 25,688 |
| 2022-11-04 | $1.77 | $1.77 | 38,512 |
| 2022-11-03 | $1.80 | $1.80 | 21,119 |
| 2022-11-02 | $1.96 | $1.96 | 15,261 |
| 2022-11-01 | $2.08 | $2.08 | 19,792 |
| 2022-10-31 | $2.00 | $2.00 | 25,326 |
| 2022-10-28 | $1.84 | $1.84 | 14,862 |
| 2022-10-27 | $1.79 | $1.79 | 19,509 |
| 2022-10-26 | $1.68 | $1.68 | 60,121 |
| 2022-10-25 | $1.84 | $1.84 | 48,407 |
| 2022-10-24 | $2.22 | $2.22 | 32,180 |
| 2022-10-21 | $2.25 | $2.25 | 25,726 |
| 2022-10-20 | $2.47 | $2.47 | 19,313 |
| 2022-10-19 | $2.36 | $2.36 | 17,507 |
| 2022-10-18 | $2.28 | $2.28 | 28,765 |
| 2022-10-17 | $2.26 | $2.26 | 83,308 |
| 2022-10-14 | $2.81 | $2.81 | 32,710 |
| 2022-10-13 | $2.92 | $2.92 | 32,444 |
| 2022-10-12 | $2.94 | $2.94 | 21,311 |
| 2022-10-11 | $2.85 | $2.85 | 18,193 |
| 2022-10-10 | $3.02 | $3.02 | 24,017 |
| 2022-10-07 | $3.09 | $3.09 | 39,602 |
| 2022-10-06 | $3.17 | $3.17 | 22,219 |
| 2022-10-05 | $3.01 | $3.01 | 65,898 |
| 2022-10-04 | $2.73 | $2.73 | 95,500 |
| 2022-10-03 | $3.06 | $3.06 | 48,725 |
| 2022-09-30 | $3.21 | $3.21 | 17,982 |
| 2022-09-29 | $3.25 | $3.25 | 40,567 |
| 2022-09-28 | $3.33 | $3.33 | 33,542 |
| 2022-09-27 | $3.24 | $3.24 | 58,980 |
| 2022-09-26 | $3.66 | $3.66 | 24,951 |
| 2022-09-23 | $3.64 | $3.64 | 25,234 |
| 2022-09-22 | $3.70 | $3.70 | 63,276 |
| 2022-09-21 | $3.50 | $3.50 | 26,834 |
| 2022-09-20 | $3.42 | $3.42 | 25,591 |
| 2022-09-19 | $3.50 | $3.50 | 80,171 |
| 2022-09-16 | $3.76 | $3.76 | 38,485 |
| 2022-09-15 | $3.80 | $3.80 | 52,654 |
| 2022-09-14 | $3.62 | $3.62 | 41,499 |
| 2022-09-13 | $3.61 | $3.61 | 32,086 |
| 2022-09-12 | $3.68 | $3.68 | 35,969 |
| 2022-09-09 | $3.66 | $3.66 | 24,006 |
| 2022-09-08 | $3.69 | $3.69 | 21,881 |
| 2022-09-07 | $3.79 | $3.79 | 42,096 |
| 2022-09-06 | $3.79 | $3.79 | 56,353 |
| 2022-09-02 | $3.60 | $3.60 | 27,189 |
| 2022-09-01 | $3.64 | $3.64 | 63,630 |
| 2022-08-31 | $3.54 | $3.54 | 45,675 |
| 2022-08-30 | $3.65 | $3.65 | 25,140 |
| 2022-08-29 | $3.66 | $3.66 | 32,926 |
| 2022-08-26 | $3.68 | $3.68 | 44,808 |
| 2022-08-25 | $3.59 | $3.59 | 44,179 |
| 2022-08-24 | $3.66 | $3.66 | 23,953 |
| 2022-08-23 | $3.59 | $3.59 | 31,911 |
| 2022-08-22 | $3.54 | $3.54 | 64,255 |
| 2022-08-19 | $3.66 | $3.66 | 45,722 |
| 2022-08-18 | $3.76 | $3.76 | 68,493 |
| 2022-08-17 | $3.90 | $3.90 | 54,057 |
| 2022-08-16 | $3.74 | $3.74 | 55,587 |
| 2022-08-15 | $3.89 | $3.89 | 73,922 |
| 2022-08-12 | $4.05 | $4.05 | 107,565 |
| 2022-08-11 | $3.90 | $3.90 | 67,055 |
| 2022-08-10 | $3.78 | $3.78 | 69,109 |
| 2022-08-09 | $3.73 | $3.73 | 33,380 |
| 2022-08-08 | $3.71 | $3.71 | 30,650 |
| 2022-08-05 | $3.73 | $3.73 | 22,462 |
| 2022-08-04 | $3.78 | $3.78 | 26,014 |
| 2022-08-03 | $3.60 | $3.60 | 70,397 |
| 2022-08-02 | $3.72 | $3.72 | 36,887 |
| 2022-08-01 | $3.73 | $3.73 | 24,722 |
| 2022-07-29 | $3.72 | $3.72 | 17,813 |
| 2022-07-28 | $3.72 | $3.72 | 35,987 |
| 2022-07-27 | $3.72 | $3.72 | 18,801 |
| 2022-07-26 | $3.72 | $3.72 | 19,855 |
| 2022-07-25 | $3.75 | $3.75 | 21,802 |
| 2022-07-22 | $3.84 | $3.84 | 23,155 |
| 2022-07-21 | $3.87 | $3.87 | 46,931 |
| 2022-07-20 | $3.78 | $3.78 | 46,192 |
| 2022-07-19 | $3.60 | $3.60 | 25,422 |
| 2022-07-18 | $3.36 | $3.36 | 46,298 |
| 2022-07-15 | $3.48 | $3.48 | 28,244 |
| 2022-07-14 | $3.54 | $3.54 | 21,509 |
| 2022-07-13 | $3.45 | $3.45 | 63,376 |
| 2022-07-12 | $3.72 | $3.72 | 33,248 |
| 2022-07-11 | $3.99 | $3.99 | 37,154 |
| 2022-07-08 | $3.90 | $3.90 | 16,505 |
| 2022-07-07 | $3.84 | $3.84 | 82,344 |
| 2022-07-06 | $3.90 | $3.90 | 55,475 |
| 2022-07-05 | $3.96 | $3.96 | 67,862 |
| 2022-07-01 | $3.96 | $3.96 | 42,988 |
| 2022-06-30 | $3.80 | $3.80 | 40,469 |
| 2022-06-29 | $3.61 | $3.61 | 38,488 |
| 2022-06-28 | $3.60 | $3.60 | 53,333 |
| 2022-06-27 | $3.51 | $3.51 | 27,918 |
| 2022-06-24 | $3.26 | $3.26 | 24,410 |
| 2022-06-23 | $3.21 | $3.21 | 35,605 |
| 2022-06-22 | $3.31 | $3.31 | 32,694 |
| 2022-06-21 | $3.46 | $3.46 | 29,513 |
| 2022-06-17 | $3.43 | $3.43 | 36,360 |
| 2022-06-16 | $3.24 | $3.24 | 81,370 |
| 2022-06-15 | $3.51 | $3.51 | 29,974 |
| 2022-06-14 | $3.30 | $3.30 | 51,311 |
| 2022-06-13 | $3.47 | $3.47 | 91,372 |
| 2022-06-10 | $3.60 | $3.60 | 36,993 |
| 2022-06-09 | $3.60 | $3.60 | 43,432 |
| 2022-06-08 | $3.93 | $3.93 | 128,996 |
| 2022-06-07 | $3.45 | $3.45 | 45,663 |
| 2022-06-06 | $3.54 | $3.54 | 64,369 |
| 2022-06-03 | $3.66 | $3.66 | 32,022 |
| 2022-06-02 | $3.66 | $3.66 | 51,377 |
| 2022-06-01 | $3.66 | $3.66 | 86,928 |
| 2022-05-31 | $4.02 | $4.02 | 25,482 |
| 2022-05-27 | $3.90 | $3.90 | 35,583 |
| 2022-05-26 | $3.92 | $3.92 | 27,896 |
| 2022-05-25 | $3.86 | $3.86 | 84,951 |
| 2022-05-24 | $4.11 | $4.11 | 37,722 |
| 2022-05-23 | $4.11 | $4.11 | 41,948 |
| 2022-05-20 | $4.04 | $4.04 | 29,566 |
| 2022-05-19 | $4.05 | $4.05 | 45,672 |
| 2022-05-18 | $4.05 | $4.05 | 45,625 |
| 2022-05-17 | $4.32 | $4.32 | 34,797 |
| 2022-05-16 | $4.23 | $4.23 | 35,905 |
| 2022-05-13 | $4.37 | $4.37 | 46,837 |
| 2022-05-12 | $4.36 | $4.36 | 81,710 |
| 2022-05-11 | $3.90 | $3.90 | 45,513 |
| 2022-05-10 | $3.66 | $3.66 | 67,866 |
| 2022-05-09 | $3.30 | $3.30 | 98,667 |
| 2022-05-06 | $4.08 | $4.08 | 37,045 |
| 2022-05-05 | $3.99 | $3.99 | 81,222 |
| 2022-05-04 | $4.29 | $4.29 | 56,052 |
| 2022-05-03 | $4.06 | $4.06 | 94,757 |
| 2022-05-02 | $4.38 | $4.38 | 42,540 |
| 2022-04-29 | $4.68 | $4.68 | 43,600 |
| 2022-04-28 | $4.56 | $4.56 | 40,087 |
| 2022-04-27 | $4.46 | $4.46 | 56,368 |
| 2022-04-26 | $4.54 | $4.54 | 45,037 |
| 2022-04-25 | $4.63 | $4.63 | 45,475 |
| 2022-04-22 | $4.88 | $4.88 | 112,258 |
| 2022-04-21 | $4.98 | $4.98 | 44,387 |
| 2022-04-20 | $5.12 | $5.12 | 50,492 |
| 2022-04-19 | $5.08 | $5.08 | 53,785 |
| 2022-04-18 | $4.99 | $4.99 | 88,684 |
| 2022-04-14 | $4.78 | $4.78 | 85,631 |
| 2022-04-13 | $4.58 | $4.58 | 40,058 |
| 2022-04-12 | $4.47 | $4.47 | 61,494 |
| 2022-04-11 | $4.74 | $4.74 | 43,750 |
| 2022-04-08 | $4.81 | $4.81 | 42,213 |
| 2022-04-07 | $4.93 | $4.93 | 48,822 |
| 2022-04-06 | $5.01 | $5.01 | 55,506 |
| 2022-04-05 | $4.98 | $4.98 | 105,537 |
| 2022-04-04 | $5.28 | $5.28 | 75,901 |
| 2022-04-01 | $5.42 | $5.42 | 43,620 |
| 2022-03-31 | $5.45 | $5.45 | 69,274 |
| 2022-03-30 | $5.46 | $5.46 | 101,564 |
| 2022-03-29 | $5.34 | $5.34 | 40,830 |
| 2022-03-28 | $5.28 | $5.28 | 80,560 |
| 2022-03-25 | $5.16 | $5.16 | 114,968 |
| 2022-03-24 | $5.53 | $5.53 | 135,492 |
| 2022-03-23 | $5.46 | $5.46 | 151,327 |
| 2022-03-22 | $5.04 | $5.04 | 155,144 |
| 2022-03-21 | $4.54 | $4.54 | 65,447 |
| 2022-03-18 | $4.55 | $4.55 | 67,526 |
| 2022-03-17 | $4.35 | $4.35 | 75,084 |
| 2022-03-16 | $4.02 | $4.02 | 61,321 |
| 2022-03-15 | $4.05 | $4.05 | 100,159 |
| 2022-03-14 | $3.98 | $3.98 | 69,560 |
| 2022-03-11 | $4.20 | $4.20 | 73,090 |
| 2022-03-10 | $4.10 | $4.10 | 99,722 |
| 2022-03-09 | $4.25 | $4.25 | 92,594 |
| 2022-03-08 | $4.18 | $4.18 | 103,692 |
| 2022-03-07 | $4.26 | $4.26 | 89,464 |
| 2022-03-04 | $4.50 | $4.50 | 76,761 |
| 2022-03-03 | $4.78 | $4.78 | 47,380 |
| 2022-03-02 | $4.73 | $4.73 | 61,896 |
| 2022-03-01 | $4.73 | $4.73 | 64,430 |
| 2022-02-28 | $4.87 | $4.87 | 66,102 |
| 2022-02-25 | $4.71 | $4.71 | 52,569 |
| 2022-02-24 | $4.70 | $4.70 | 92,087 |
| 2022-02-23 | $4.80 | $4.80 | 63,203 |
| 2022-02-22 | $4.62 | $4.62 | 142,650 |
| 2022-02-18 | $5.22 | $5.22 | 76,765 |
| 2022-02-17 | $4.97 | $4.97 | 159,510 |
| 2022-02-16 | $5.16 | $5.16 | 115,982 |
| 2022-02-15 | $4.58 | $4.58 | 95,004 |
| 2022-02-14 | $4.26 | $4.26 | 77,681 |
| 2022-02-11 | $4.41 | $4.41 | 65,425 |
| 2022-02-10 | $4.25 | $4.25 | 166,715 |
| 2022-02-09 | $4.56 | $4.56 | 250,815 |
| 2022-02-08 | $5.04 | $5.04 | 80,895 |
| 2022-02-07 | $5.25 | $5.25 | 61,213 |
| 2022-02-04 | $5.34 | $5.34 | 96,457 |
| 2022-02-03 | $5.34 | $5.34 | 105,703 |
| 2022-02-02 | $5.78 | $5.78 | 57,213 |
| 2022-02-01 | $5.83 | $5.83 | 91,357 |
| 2022-01-31 | $5.66 | $5.66 | 143,724 |
| 2022-01-28 | $5.33 | $5.33 | 44,091 |
| 2022-01-27 | $5.37 | $5.37 | 65,837 |
| 2022-01-26 | $5.34 | $5.34 | 138,326 |
| 2022-01-25 | $5.18 | $5.18 | 119,948 |
| 2022-01-24 | $5.49 | $5.49 | 406,923 |
| 2022-01-21 | $6.18 | $6.18 | 161,738 |
| 2022-01-20 | $6.72 | $6.72 | 138,965 |
| 2022-01-19 | $6.48 | $6.48 | 83,255 |
| 2022-01-18 | $6.30 | $6.30 | 117,764 |
| 2022-01-14 | $6.39 | $6.39 | 122,834 |
| 2022-01-13 | $6.36 | $6.36 | 137,505 |
| 2022-01-12 | $6.78 | $6.78 | 200,066 |
| 2022-01-11 | $6.96 | $6.96 | 136,582 |
| 2022-01-10 | $6.54 | $6.54 | 260,052 |
| 2022-01-07 | $7.17 | $7.17 | 194,545 |
| 2022-01-06 | $7.25 | $7.25 | 155,530 |
| 2022-01-05 | $6.72 | $6.72 | 203,460 |
| 2022-01-04 | $6.42 | $6.42 | 489,315 |
| 2022-01-03 | $7.68 | $7.68 | 367,912 |