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
- 2020-08-18 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 | 93,300 |
| 2022-12-29 | $0.38 | $0.38 | 102,500 |
| 2022-12-28 | $0.36 | $0.36 | 179,000 |
| 2022-12-27 | $0.38 | $0.38 | 56,800 |
| 2022-12-23 | $0.42 | $0.42 | 63,700 |
| 2022-12-22 | $0.40 | $0.40 | 83,400 |
| 2022-12-21 | $0.42 | $0.42 | 43,200 |
| 2022-12-20 | $0.45 | $0.45 | 78,400 |
| 2022-12-19 | $0.44 | $0.44 | 50,500 |
| 2022-12-16 | $0.48 | $0.48 | 109,700 |
| 2022-12-15 | $0.48 | $0.48 | 171,000 |
| 2022-12-14 | $0.53 | $0.53 | 32,000 |
| 2022-12-13 | $0.52 | $0.52 | 162,700 |
| 2022-12-12 | $0.54 | $0.54 | 93,400 |
| 2022-12-09 | $0.56 | $0.56 | 59,200 |
| 2022-12-08 | $0.58 | $0.58 | 11,300 |
| 2022-12-07 | $0.57 | $0.57 | 80,000 |
| 2022-12-06 | $0.61 | $0.61 | 13,400 |
| 2022-12-05 | $0.61 | $0.61 | 153,900 |
| 2022-12-02 | $0.58 | $0.58 | 53,800 |
| 2022-12-01 | $0.56 | $0.56 | 36,200 |
| 2022-11-30 | $0.56 | $0.56 | 81,700 |
| 2022-11-29 | $0.58 | $0.58 | 81,400 |
| 2022-11-28 | $0.58 | $0.58 | 222,400 |
| 2022-11-25 | $0.58 | $0.58 | 46,000 |
| 2022-11-23 | $0.56 | $0.56 | 263,400 |
| 2022-11-22 | $0.59 | $0.59 | 385,900 |
| 2022-11-21 | $0.53 | $0.53 | 360,800 |
| 2022-11-18 | $0.62 | $0.62 | 56,800 |
| 2022-11-17 | $0.60 | $0.60 | 98,600 |
| 2022-11-16 | $0.61 | $0.61 | 76,000 |
| 2022-11-15 | $0.64 | $0.64 | 94,600 |
| 2022-11-14 | $0.65 | $0.64 | 85,600 |
| 2022-11-11 | $0.67 | $0.67 | 282,900 |
| 2022-11-10 | $0.75 | $0.75 | 142,900 |
| 2022-11-09 | $0.73 | $0.73 | 156,200 |
| 2022-11-08 | $0.71 | $0.71 | 200,000 |
| 2022-11-07 | $0.83 | $0.83 | 17,600 |
| 2022-11-04 | $0.85 | $0.85 | 228,400 |
| 2022-11-03 | $0.76 | $0.76 | 65,400 |
| 2022-11-02 | $0.73 | $0.73 | 59,300 |
| 2022-11-01 | $0.76 | $0.76 | 19,700 |
| 2022-10-31 | $0.75 | $0.75 | 35,500 |
| 2022-10-28 | $0.76 | $0.76 | 15,000 |
| 2022-10-27 | $0.75 | $0.75 | 32,200 |
| 2022-10-26 | $0.77 | $0.77 | 65,900 |
| 2022-10-25 | $0.76 | $0.76 | 43,300 |
| 2022-10-24 | $0.74 | $0.74 | 40,100 |
| 2022-10-21 | $0.75 | $0.75 | 23,700 |
| 2022-10-20 | $0.75 | $0.75 | 52,000 |
| 2022-10-19 | $0.76 | $0.76 | 13,400 |
| 2022-10-18 | $0.75 | $0.75 | 28,700 |
| 2022-10-17 | $0.77 | $0.77 | 20,000 |
| 2022-10-14 | $0.74 | $0.74 | 35,600 |
| 2022-10-13 | $0.77 | $0.77 | 65,300 |
| 2022-10-12 | $0.79 | $0.79 | 11,500 |
| 2022-10-11 | $0.79 | $0.79 | 34,900 |
| 2022-10-10 | $0.80 | $0.80 | 22,200 |
| 2022-10-07 | $0.84 | $0.84 | 167,700 |
| 2022-10-06 | $0.81 | $0.81 | 18,400 |
| 2022-10-05 | $0.82 | $0.82 | 15,600 |
| 2022-10-04 | $0.83 | $0.83 | 37,000 |
| 2022-10-03 | $0.80 | $0.80 | 39,100 |
| 2022-09-30 | $0.81 | $0.81 | 105,400 |
| 2022-09-29 | $0.78 | $0.78 | 15,000 |
| 2022-09-28 | $0.77 | $0.77 | 17,500 |
| 2022-09-27 | $0.76 | $0.76 | 47,400 |
| 2022-09-26 | $0.76 | $0.76 | 57,500 |
| 2022-09-23 | $0.76 | $0.76 | 109,200 |
| 2022-09-22 | $0.79 | $0.79 | 69,400 |
| 2022-09-21 | $0.81 | $0.81 | 96,000 |
| 2022-09-20 | $0.80 | $0.80 | 100,300 |
| 2022-09-19 | $0.82 | $0.82 | 52,400 |
| 2022-09-16 | $0.84 | $0.84 | 112,700 |
| 2022-09-15 | $0.85 | $0.85 | 237,400 |
| 2022-09-14 | $0.85 | $0.85 | 130,700 |
| 2022-09-13 | $0.80 | $0.80 | 69,400 |
| 2022-09-12 | $0.86 | $0.86 | 69,100 |
| 2022-09-09 | $0.88 | $0.88 | 74,100 |
| 2022-09-08 | $0.85 | $0.85 | 428,500 |
| 2022-09-07 | $0.82 | $0.82 | 25,400 |
| 2022-09-06 | $0.82 | $0.82 | 116,800 |
| 2022-09-02 | $0.82 | $0.82 | 44,400 |
| 2022-09-01 | $0.82 | $0.82 | 31,300 |
| 2022-08-31 | $0.85 | $0.85 | 15,500 |
| 2022-08-30 | $0.83 | $0.83 | 21,100 |
| 2022-08-29 | $0.85 | $0.85 | 47,000 |
| 2022-08-26 | $0.85 | $0.85 | 98,500 |
| 2022-08-25 | $0.93 | $0.93 | 52,000 |
| 2022-08-24 | $0.95 | $0.95 | 60,500 |
| 2022-08-23 | $0.99 | $0.99 | 51,000 |
| 2022-08-22 | $0.89 | $0.89 | 41,800 |
| 2022-08-19 | $0.90 | $0.90 | 146,100 |
| 2022-08-18 | $0.96 | $0.96 | 66,600 |
| 2022-08-17 | $0.95 | $0.95 | 55,900 |
| 2022-08-16 | $0.96 | $0.96 | 130,700 |
| 2022-08-15 | $0.97 | $0.97 | 209,200 |
| 2022-08-12 | $1.04 | $1.04 | 307,200 |
| 2022-08-11 | $1.08 | $1.08 | 155,700 |
| 2022-08-10 | $1.07 | $1.07 | 67,900 |
| 2022-08-09 | $1.05 | $1.05 | 133,500 |
| 2022-08-08 | $1.13 | $1.13 | 167,900 |
| 2022-08-05 | $1.09 | $1.09 | 87,700 |
| 2022-08-04 | $1.05 | $1.05 | 203,000 |
| 2022-08-03 | $1.12 | $1.12 | 82,000 |
| 2022-08-02 | $1.04 | $1.04 | 95,900 |
| 2022-08-01 | $1.05 | $1.05 | 115,100 |
| 2022-07-29 | $1.16 | $1.16 | 185,900 |
| 2022-07-28 | $1.19 | $1.19 | 429,100 |
| 2022-07-27 | $0.94 | $0.94 | 42,300 |
| 2022-07-26 | $0.88 | $0.88 | 79,000 |
| 2022-07-25 | $0.94 | $0.94 | 116,300 |
| 2022-07-22 | $0.94 | $0.94 | 180,400 |
| 2022-07-21 | $0.95 | $0.95 | 73,200 |
| 2022-07-20 | $1.01 | $1.01 | 151,300 |
| 2022-07-19 | $1.00 | $1.00 | 288,900 |
| 2022-07-18 | $0.88 | $0.88 | 383,300 |
| 2022-07-15 | $0.75 | $0.75 | 196,800 |
| 2022-07-14 | $0.73 | $0.73 | 182,400 |
| 2022-07-13 | $0.76 | $0.76 | 76,700 |
| 2022-07-12 | $0.74 | $0.74 | 97,300 |
| 2022-07-11 | $0.79 | $0.79 | 50,100 |
| 2022-07-08 | $0.83 | $0.83 | 98,400 |
| 2022-07-07 | $0.83 | $0.83 | 97,300 |
| 2022-07-06 | $0.80 | $0.80 | 40,600 |
| 2022-07-05 | $0.84 | $0.84 | 148,800 |
| 2022-07-01 | $0.76 | $0.76 | 76,400 |
| 2022-06-30 | $0.76 | $0.76 | 258,300 |
| 2022-06-29 | $0.80 | $0.80 | 225,100 |
| 2022-06-28 | $0.81 | $0.81 | 162,500 |
| 2022-06-27 | $0.89 | $0.89 | 127,400 |
| 2022-06-24 | $0.94 | $0.94 | 141,100 |
| 2022-06-23 | $0.93 | $0.93 | 104,900 |
| 2022-06-22 | $0.96 | $0.96 | 61,900 |
| 2022-06-21 | $0.97 | $0.97 | 246,500 |
| 2022-06-17 | $0.92 | $0.92 | 105,600 |
| 2022-06-16 | $0.92 | $0.92 | 133,400 |
| 2022-06-15 | $0.99 | $0.99 | 252,300 |
| 2022-06-14 | $0.99 | $0.99 | 449,600 |
| 2022-06-13 | $1.00 | $1.00 | 596,800 |
| 2022-06-10 | $1.21 | $1.21 | 92,400 |
| 2022-06-09 | $1.27 | $1.27 | 106,800 |
| 2022-06-08 | $1.25 | $1.25 | 17,700 |
| 2022-06-07 | $1.26 | $1.26 | 20,300 |
| 2022-06-06 | $1.26 | $1.26 | 31,000 |
| 2022-06-03 | $1.29 | $1.29 | 141,600 |
| 2022-06-02 | $1.26 | $1.26 | 81,500 |
| 2022-06-01 | $1.21 | $1.21 | 53,800 |
| 2022-05-31 | $1.25 | $1.25 | 57,000 |
| 2022-05-27 | $1.20 | $1.20 | 64,100 |
| 2022-05-26 | $1.15 | $1.15 | 85,000 |
| 2022-05-25 | $1.22 | $1.22 | 39,300 |
| 2022-05-24 | $1.24 | $1.24 | 114,900 |
| 2022-05-23 | $1.18 | $1.18 | 82,800 |
| 2022-05-20 | $1.21 | $1.21 | 36,400 |
| 2022-05-19 | $1.22 | $1.22 | 58,700 |
| 2022-05-18 | $1.17 | $1.17 | 323,400 |
| 2022-05-17 | $1.19 | $1.19 | 152,000 |
| 2022-05-16 | $1.20 | $1.20 | 170,200 |
| 2022-05-13 | $1.19 | $1.19 | 260,000 |
| 2022-05-12 | $1.13 | $1.13 | 973,300 |
| 2022-05-11 | $1.27 | $1.27 | 349,100 |
| 2022-05-10 | $1.56 | $1.56 | 248,600 |
| 2022-05-09 | $1.55 | $1.55 | 203,500 |
| 2022-05-06 | $1.83 | $1.83 | 64,900 |
| 2022-05-05 | $1.84 | $1.84 | 168,500 |
| 2022-05-04 | $2.15 | $2.15 | 244,700 |
| 2022-05-03 | $1.86 | $1.86 | 49,000 |
| 2022-05-02 | $1.95 | $1.95 | 58,600 |
| 2022-04-29 | $2.05 | $2.05 | 28,200 |
| 2022-04-28 | $2.08 | $2.08 | 67,600 |
| 2022-04-27 | $1.98 | $1.98 | 99,800 |
| 2022-04-26 | $2.02 | $2.02 | 78,100 |
| 2022-04-25 | $2.12 | $2.12 | 97,800 |
| 2022-04-22 | $2.18 | $2.18 | 70,700 |
| 2022-04-21 | $2.30 | $2.30 | 30,700 |
| 2022-04-20 | $2.40 | $2.40 | 34,300 |
| 2022-04-19 | $2.43 | $2.43 | 59,700 |
| 2022-04-18 | $2.39 | $2.39 | 123,400 |
| 2022-04-14 | $2.31 | $2.31 | 57,600 |
| 2022-04-13 | $2.38 | $2.38 | 70,000 |
| 2022-04-12 | $2.12 | $2.12 | 67,700 |
| 2022-04-11 | $2.16 | $2.16 | 209,200 |
| 2022-04-08 | $2.35 | $2.35 | 73,300 |
| 2022-04-07 | $2.36 | $2.36 | 95,700 |
| 2022-04-06 | $2.42 | $2.42 | 181,100 |
| 2022-04-05 | $2.67 | $2.67 | 53,400 |
| 2022-04-04 | $2.70 | $2.70 | 71,100 |
| 2022-04-01 | $2.78 | $2.77 | 262,400 |
| 2022-03-31 | $2.68 | $2.68 | 419,500 |
| 2022-03-30 | $2.45 | $2.45 | 206,600 |
| 2022-03-29 | $2.49 | $2.49 | 161,600 |
| 2022-03-28 | $2.64 | $2.64 | 239,800 |
| 2022-03-25 | $2.44 | $2.44 | 161,900 |
| 2022-03-24 | $2.48 | $2.48 | 124,600 |
| 2022-03-23 | $2.39 | $2.39 | 302,600 |
| 2022-03-22 | $2.49 | $2.49 | 310,700 |
| 2022-03-21 | $2.21 | $2.21 | 134,700 |
| 2022-03-18 | $2.15 | $2.15 | 123,100 |
| 2022-03-17 | $2.00 | $2.00 | 188,300 |
| 2022-03-16 | $1.96 | $1.96 | 115,500 |
| 2022-03-15 | $1.84 | $1.84 | 84,700 |
| 2022-03-14 | $1.73 | $1.73 | 112,500 |
| 2022-03-11 | $1.77 | $1.77 | 72,200 |
| 2022-03-10 | $1.78 | $1.78 | 32,900 |
| 2022-03-09 | $1.86 | $1.86 | 170,100 |
| 2022-03-08 | $1.67 | $1.67 | 74,300 |
| 2022-03-07 | $1.57 | $1.57 | 125,900 |
| 2022-03-04 | $1.70 | $1.70 | 111,000 |
| 2022-03-03 | $1.81 | $1.81 | 79,700 |
| 2022-03-02 | $1.80 | $1.80 | 69,900 |
| 2022-03-01 | $1.86 | $1.86 | 157,200 |
| 2022-02-28 | $1.92 | $1.92 | 173,400 |
| 2022-02-25 | $1.79 | $1.79 | 123,200 |
| 2022-02-24 | $1.80 | $1.80 | 197,100 |
| 2022-02-23 | $1.68 | $1.68 | 96,300 |
| 2022-02-22 | $1.68 | $1.68 | 185,600 |
| 2022-02-18 | $1.70 | $1.70 | 186,100 |
| 2022-02-17 | $1.77 | $1.77 | 264,400 |
| 2022-02-16 | $1.85 | $1.85 | 127,100 |
| 2022-02-15 | $1.89 | $1.89 | 206,600 |
| 2022-02-14 | $1.77 | $1.77 | 189,800 |
| 2022-02-11 | $1.81 | $1.81 | 168,300 |
| 2022-02-10 | $1.95 | $1.95 | 389,100 |
| 2022-02-09 | $2.07 | $2.07 | 497,100 |
| 2022-02-08 | $2.13 | $2.13 | 122,600 |
| 2022-02-07 | $2.11 | $2.11 | 383,500 |
| 2022-02-04 | $1.88 | $1.88 | 286,000 |
| 2022-02-03 | $1.70 | $1.70 | 116,700 |
| 2022-02-02 | $1.80 | $1.80 | 57,200 |
| 2022-02-01 | $1.86 | $1.86 | 260,500 |
| 2022-01-31 | $1.93 | $1.93 | 135,700 |
| 2022-01-28 | $1.73 | $1.73 | 177,900 |
| 2022-01-27 | $1.68 | $1.68 | 216,400 |
| 2022-01-26 | $1.81 | $1.81 | 306,900 |
| 2022-01-25 | $1.78 | $1.78 | 292,600 |
| 2022-01-24 | $1.85 | $1.85 | 583,500 |
| 2022-01-21 | $1.91 | $1.91 | 431,000 |
| 2022-01-20 | $2.09 | $2.09 | 429,700 |
| 2022-01-19 | $2.00 | $2.00 | 243,200 |
| 2022-01-18 | $2.19 | $2.19 | 228,300 |
| 2022-01-14 | $2.31 | $2.31 | 307,500 |
| 2022-01-13 | $2.33 | $2.33 | 231,500 |
| 2022-01-12 | $2.52 | $2.52 | 271,900 |
| 2022-01-11 | $2.47 | $2.47 | 595,800 |
| 2022-01-10 | $2.43 | $2.43 | 227,400 |
| 2022-01-07 | $2.62 | $2.62 | 166,400 |
| 2022-01-06 | $2.67 | $2.67 | 338,500 |
| 2022-01-05 | $2.50 | $2.50 | 261,600 |
| 2022-01-04 | $2.81 | $2.81 | 147,500 |
| 2022-01-03 | $2.89 | $2.89 | 247,100 |