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
- 2009-09-09 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 | $3.00 | $3.00 | 1,383 |
| 2022-12-29 | $2.00 | $2.00 | 252 |
| 2022-12-28 | $2.50 | $2.50 | 448 |
| 2022-12-27 | $2.00 | $2.00 | 266 |
| 2022-12-23 | $2.00 | $2.00 | 34 |
| 2022-12-22 | $2.00 | $2.00 | 241 |
| 2022-12-21 | $3.00 | $3.00 | 551 |
| 2022-12-20 | $2.50 | $2.50 | 1,308 |
| 2022-12-19 | $3.00 | $3.00 | 2,677 |
| 2022-12-16 | $3.00 | $3.00 | 1,740 |
| 2022-12-15 | $2.00 | $2.00 | 91 |
| 2022-12-14 | $3.00 | $3.00 | 1,001 |
| 2022-12-13 | $3.00 | $3.00 | 4,339 |
| 2022-12-12 | $4.00 | $4.00 | 720 |
| 2022-12-09 | $3.00 | $3.00 | 22,198 |
| 2022-12-08 | $4.00 | $4.00 | 9 |
| 2022-12-07 | $4.00 | $4.00 | 151 |
| 2022-12-06 | $3.00 | $3.00 | 389 |
| 2022-12-05 | $3.00 | $3.00 | 516 |
| 2022-12-02 | $4.00 | $4.00 | 5 |
| 2022-12-01 | $4.00 | $4.00 | 1,071 |
| 2022-11-30 | $3.00 | $3.00 | 1,617 |
| 2022-11-29 | $3.00 | $3.00 | 232 |
| 2022-11-28 | $3.00 | $3.00 | 135 |
| 2022-11-25 | $4.00 | $4.00 | 35 |
| 2022-11-23 | $4.00 | $4.00 | 374 |
| 2022-11-22 | $4.00 | $4.00 | 142 |
| 2022-11-21 | $3.00 | $3.00 | 111 |
| 2022-11-18 | $3.50 | $3.50 | 1,270 |
| 2022-11-17 | $3.50 | $3.50 | 1,445 |
| 2022-11-16 | $3.00 | $3.00 | 523 |
| 2022-11-15 | $3.00 | $3.00 | 16,513 |
| 2022-11-14 | $3.00 | $3.00 | 5,990 |
| 2022-11-11 | $4.00 | $4.00 | 14,900 |
| 2022-11-10 | $4.50 | $4.50 | 2,979 |
| 2022-11-09 | $4.00 | $4.00 | 3,117 |
| 2022-11-08 | $4.50 | $4.50 | 2,611 |
| 2022-11-07 | $5.50 | $5.50 | 2,636 |
| 2022-11-04 | $5.00 | $5.00 | 14,013 |
| 2022-11-03 | $6.00 | $6.00 | 3,386 |
| 2022-11-02 | $6.00 | $6.00 | 6,235 |
| 2022-11-01 | $8.00 | $8.00 | 818 |
| 2022-10-31 | $7.00 | $7.00 | 1,677 |
| 2022-10-28 | $8.00 | $8.00 | 2,941 |
| 2022-10-27 | $8.00 | $8.00 | 6,525 |
| 2022-10-26 | $7.00 | $7.00 | 4,446 |
| 2022-10-25 | $7.00 | $7.00 | 5,659 |
| 2022-10-24 | $7.00 | $7.00 | 766 |
| 2022-10-21 | $7.00 | $7.00 | 5,707 |
| 2022-10-20 | $6.00 | $6.00 | 1,693 |
| 2022-10-19 | $6.00 | $6.00 | 4,212 |
| 2022-10-18 | $6.00 | $6.00 | 1,606 |
| 2022-10-17 | $6.00 | $6.00 | 407 |
| 2022-10-14 | $6.00 | $6.00 | 3,369 |
| 2022-10-13 | $6.00 | $6.00 | 5,556 |
| 2022-10-12 | $6.00 | $6.00 | 11,841 |
| 2022-10-11 | $5.00 | $5.00 | 870 |
| 2022-10-10 | $5.00 | $5.00 | 1,524 |
| 2022-10-07 | $5.00 | $5.00 | 7,731 |
| 2022-10-06 | $6.00 | $6.00 | 6,795 |
| 2022-10-05 | $5.00 | $5.00 | 5,881 |
| 2022-10-04 | $4.00 | $4.00 | 54 |
| 2022-10-03 | $4.00 | $4.00 | 1,168 |
| 2022-09-30 | $5.00 | $5.00 | 2,257 |
| 2022-09-29 | $5.00 | $5.00 | 109 |
| 2022-09-28 | $5.00 | $5.00 | 367 |
| 2022-09-27 | $4.50 | $4.50 | 1,282 |
| 2022-09-26 | $5.00 | $5.00 | 24 |
| 2022-09-23 | $5.00 | $5.00 | 1,441 |
| 2022-09-22 | $4.00 | $4.00 | 142 |
| 2022-09-21 | $6.00 | $6.00 | 209 |
| 2022-09-20 | $5.00 | $5.00 | 786 |
| 2022-09-19 | $5.00 | $5.00 | 109 |
| 2022-09-16 | $5.00 | $5.00 | 11 |
| 2022-09-15 | $5.00 | $5.00 | 703 |
| 2022-09-14 | $6.00 | $6.00 | 147 |
| 2022-09-13 | $5.40 | $5.40 | 33 |
| 2022-09-12 | $5.00 | $5.00 | 888 |
| 2022-09-09 | $5.00 | $5.00 | 545 |
| 2022-09-08 | $4.00 | $4.00 | 291 |
| 2022-09-07 | $5.00 | $5.00 | 38 |
| 2022-09-06 | $5.00 | $5.00 | 141 |
| 2022-09-02 | $5.00 | $5.00 | 92 |
| 2022-09-01 | $5.00 | $5.00 | 143 |
| 2022-08-31 | $5.00 | $5.00 | 817 |
| 2022-08-30 | $4.00 | $4.00 | 165 |
| 2022-08-29 | $4.00 | $4.00 | 811 |
| 2022-08-26 | $5.00 | $5.00 | 439 |
| 2022-08-25 | $5.00 | $5.00 | 317 |
| 2022-08-24 | $5.00 | $5.00 | 1,062 |
| 2022-08-23 | $5.00 | $5.00 | 199 |
| 2022-08-22 | $5.00 | $5.00 | 255 |
| 2022-08-19 | $5.00 | $5.00 | 153 |
| 2022-08-18 | $5.00 | $5.00 | 1,587 |
| 2022-08-17 | $5.00 | $5.00 | 1,187 |
| 2022-08-16 | $5.50 | $5.50 | 105 |
| 2022-08-15 | $5.00 | $5.00 | 1,924 |
| 2022-08-12 | $6.00 | $6.00 | 2,743 |
| 2022-08-11 | $7.00 | $7.00 | 3,198 |
| 2022-08-10 | $7.00 | $7.00 | 696 |
| 2022-08-09 | $7.00 | $7.00 | 919 |
| 2022-08-08 | $7.00 | $7.00 | 1,715 |
| 2022-08-05 | $6.50 | $6.50 | 1,494 |
| 2022-08-04 | $6.00 | $6.00 | 2,185 |
| 2022-08-03 | $7.00 | $7.00 | 333 |
| 2022-08-02 | $7.00 | $7.00 | 1,766 |
| 2022-08-01 | $7.00 | $7.00 | 1,068 |
| 2022-07-29 | $7.00 | $7.00 | 323 |
| 2022-07-28 | $6.00 | $6.00 | 866 |
| 2022-07-27 | $6.00 | $6.00 | 87 |
| 2022-07-26 | $6.50 | $6.50 | 201 |
| 2022-07-25 | $7.00 | $7.00 | 350 |
| 2022-07-22 | $7.00 | $7.00 | 3,062 |
| 2022-07-21 | $6.00 | $6.00 | 1,537 |
| 2022-07-20 | $7.00 | $7.00 | 161 |
| 2022-07-19 | $6.50 | $6.50 | 439 |
| 2022-07-18 | $7.00 | $7.00 | 206 |
| 2022-07-15 | $7.00 | $7.00 | 1,731 |
| 2022-07-14 | $8.00 | $8.00 | 3,881 |
| 2022-07-13 | $7.00 | $7.00 | 2,833 |
| 2022-07-12 | $7.00 | $7.00 | 5,184 |
| 2022-07-11 | $8.00 | $8.00 | 20,276 |
| 2022-07-08 | $4.00 | $4.00 | 716 |
| 2022-07-07 | $5.00 | $5.00 | 645 |
| 2022-07-06 | $5.00 | $5.00 | 479 |
| 2022-07-05 | $4.00 | $4.00 | 1,124 |
| 2022-07-01 | $4.00 | $4.00 | 6 |
| 2022-06-30 | $4.00 | $4.00 | 448 |
| 2022-06-29 | $4.00 | $4.00 | 258 |
| 2022-06-28 | $4.50 | $4.50 | 20 |
| 2022-06-27 | $5.00 | $5.00 | 167 |
| 2022-06-24 | $4.00 | $4.00 | 175 |
| 2022-06-23 | $4.00 | $4.00 | 54 |
| 2022-06-22 | $3.00 | $3.00 | 212 |
| 2022-06-21 | $4.00 | $4.00 | 134 |
| 2022-06-17 | $4.00 | $4.00 | 146 |
| 2022-06-16 | $4.50 | $4.50 | 53 |
| 2022-06-15 | $4.00 | $4.00 | 149 |
| 2022-06-14 | $3.00 | $3.00 | 122 |
| 2022-06-13 | $4.00 | $4.00 | 829 |
| 2022-06-10 | $5.00 | $5.00 | 306 |
| 2022-06-09 | $4.00 | $4.00 | 65 |
| 2022-06-08 | $4.00 | $4.00 | 165 |
| 2022-06-07 | $4.00 | $4.00 | 5 |
| 2022-06-06 | $5.00 | $5.00 | 897 |
| 2022-06-03 | $5.00 | $5.00 | 770 |
| 2022-06-02 | $4.00 | $4.00 | 22 |
| 2022-06-01 | $4.00 | $4.00 | 599 |
| 2022-05-31 | $4.00 | $4.00 | 434 |
| 2022-05-27 | $3.00 | $3.00 | 104 |
| 2022-05-26 | $4.00 | $4.00 | 227 |
| 2022-05-25 | $4.00 | $4.00 | 32 |
| 2022-05-24 | $4.00 | $4.00 | 51 |
| 2022-05-23 | $4.00 | $4.00 | 414 |
| 2022-05-20 | $4.00 | $4.00 | 105 |
| 2022-05-19 | $4.00 | $4.00 | 110 |
| 2022-05-18 | $4.00 | $4.00 | 907 |
| 2022-05-17 | $4.00 | $4.00 | 1,673 |
| 2022-05-16 | $4.00 | $4.00 | 89 |
| 2022-05-13 | $4.00 | $4.00 | 125 |
| 2022-05-12 | $4.00 | $4.00 | 1,006 |
| 2022-05-11 | $4.00 | $4.00 | 230 |
| 2022-05-10 | $4.40 | $4.40 | 1,310 |
| 2022-05-09 | $5.00 | $5.00 | 980 |
| 2022-05-06 | $5.00 | $5.00 | 328 |
| 2022-05-05 | $5.00 | $5.00 | 5,817 |
| 2022-05-04 | $5.00 | $5.00 | 61 |
| 2022-05-03 | $5.00 | $5.00 | 536 |
| 2022-05-02 | $5.00 | $5.00 | 759 |
| 2022-04-29 | $5.00 | $5.00 | 304 |
| 2022-04-28 | $4.00 | $4.00 | 323 |
| 2022-04-27 | $5.00 | $5.00 | 751 |
| 2022-04-26 | $5.00 | $5.00 | 1,368 |
| 2022-04-25 | $5.00 | $5.00 | 1,327 |
| 2022-04-22 | $4.00 | $4.00 | 248 |
| 2022-04-21 | $4.00 | $4.00 | 80 |
| 2022-04-20 | $5.00 | $5.00 | 159 |
| 2022-04-19 | $5.00 | $5.00 | 186 |
| 2022-04-18 | $4.00 | $4.00 | 733 |
| 2022-04-14 | $6.00 | $6.00 | 587 |
| 2022-04-13 | $6.00 | $6.00 | 1,196 |
| 2022-04-12 | $5.00 | $5.00 | 742 |
| 2022-04-11 | $5.00 | $5.00 | 1,730 |
| 2022-04-08 | $5.50 | $5.50 | 1,242 |
| 2022-04-07 | $5.00 | $5.00 | 455 |
| 2022-04-06 | $6.00 | $6.00 | 963 |
| 2022-04-05 | $7.00 | $7.00 | 851 |
| 2022-04-04 | $6.00 | $6.00 | 289 |
| 2022-04-01 | $6.00 | $6.00 | 1,098 |
| 2022-03-31 | $6.00 | $6.00 | 5,567 |
| 2022-03-30 | $6.00 | $6.00 | 248 |
| 2022-03-29 | $5.00 | $5.00 | 393 |
| 2022-03-28 | $5.00 | $5.00 | 213 |
| 2022-03-25 | $5.00 | $5.00 | 216 |
| 2022-03-24 | $5.50 | $5.50 | 358 |
| 2022-03-23 | $5.50 | $5.50 | 3,840 |
| 2022-03-22 | $6.00 | $6.00 | 14,851 |
| 2022-03-21 | $5.00 | $5.00 | 148 |
| 2022-03-18 | $5.00 | $5.00 | 1,442 |
| 2022-03-17 | $4.50 | $4.50 | 506 |
| 2022-03-16 | $5.00 | $5.00 | 186 |
| 2022-03-15 | $4.00 | $4.00 | 2,870 |
| 2022-03-14 | $4.00 | $4.00 | 742 |
| 2022-03-11 | $5.00 | $5.00 | 337 |
| 2022-03-10 | $4.00 | $4.00 | 651 |
| 2022-03-09 | $4.50 | $4.50 | 1,989 |
| 2022-03-08 | $4.00 | $4.00 | 1,608 |
| 2022-03-07 | $4.00 | $4.00 | 406 |
| 2022-03-04 | $5.00 | $5.00 | 1,974 |
| 2022-03-03 | $4.00 | $4.00 | 53 |
| 2022-03-02 | $5.00 | $5.00 | 1,728 |
| 2022-03-01 | $4.00 | $4.00 | 737 |
| 2022-02-28 | $4.00 | $4.00 | 1,153 |
| 2022-02-25 | $4.00 | $4.00 | 864 |
| 2022-02-24 | $4.00 | $4.00 | 860 |
| 2022-02-23 | $4.00 | $4.00 | 361 |
| 2022-02-22 | $4.00 | $4.00 | 1,397 |
| 2022-02-18 | $5.00 | $5.00 | 1,718 |
| 2022-02-17 | $5.00 | $5.00 | 2,895 |
| 2022-02-16 | $4.00 | $4.00 | 1,927 |
| 2022-02-15 | $4.50 | $4.50 | 662 |
| 2022-02-14 | $5.00 | $5.00 | 1,900 |
| 2022-02-11 | $5.00 | $5.00 | 2,239 |
| 2022-02-10 | $5.00 | $5.00 | 3,957 |
| 2022-02-09 | $4.50 | $4.50 | 718 |
| 2022-02-08 | $5.00 | $5.00 | 2,627 |
| 2022-02-07 | $5.00 | $5.00 | 2,492 |
| 2022-02-04 | $5.00 | $5.00 | 8,167 |
| 2022-02-03 | $6.00 | $6.00 | 5,593 |
| 2022-02-02 | $6.00 | $6.00 | 2,481 |
| 2022-02-01 | $6.00 | $6.00 | 4,008 |
| 2022-01-31 | $7.00 | $7.00 | 1,430 |
| 2022-01-28 | $6.00 | $6.00 | 1,224 |
| 2022-01-27 | $7.00 | $7.00 | 2,740 |
| 2022-01-26 | $7.00 | $7.00 | 1,076 |
| 2022-01-25 | $6.00 | $6.00 | 658 |
| 2022-01-24 | $7.00 | $7.00 | 2,189 |
| 2022-01-21 | $7.00 | $7.00 | 1,088 |
| 2022-01-20 | $8.00 | $8.00 | 2,377 |
| 2022-01-19 | $7.00 | $7.00 | 2,998 |
| 2022-01-18 | $7.00 | $7.00 | 884 |
| 2022-01-14 | $7.00 | $7.00 | 866 |
| 2022-01-13 | $8.00 | $8.00 | 948 |
| 2022-01-12 | $8.00 | $8.00 | 2,386 |
| 2022-01-11 | $9.00 | $9.00 | 3,510 |
| 2022-01-10 | $9.00 | $9.00 | 1,247 |
| 2022-01-07 | $9.00 | $9.00 | 1,846 |
| 2022-01-06 | $10.00 | $10.00 | 4,152 |
| 2022-01-05 | $10.00 | $10.00 | 7,439 |
| 2022-01-04 | $10.00 | $10.00 | 5,094 |
| 2022-01-03 | $8.00 | $8.00 | 4,808 |