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
- 2009-11-18 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 | $0.60 | $0.60 | 7,460 |
| 2022-12-29 | $0.90 | $0.90 | 792 |
| 2022-12-28 | $0.80 | $0.80 | 1 |
| 2022-12-27 | $0.80 | $0.80 | 46 |
| 2022-12-23 | $1.10 | $1.10 | 226 |
| 2022-12-22 | $1.01 | $1.01 | 1,015 |
| 2022-12-21 | $1.00 | $1.00 | 0 |
| 2022-12-20 | $1.00 | $1.00 | 104 |
| 2022-12-19 | $0.95 | $0.95 | 0 |
| 2022-12-16 | $0.95 | $0.95 | 0 |
| 2022-12-15 | $0.95 | $0.95 | 17 |
| 2022-12-14 | $1.00 | $1.00 | 92 |
| 2022-12-13 | $1.00 | $1.00 | 125 |
| 2022-12-12 | $1.00 | $1.00 | 0 |
| 2022-12-09 | $1.00 | $1.00 | 80 |
| 2022-12-08 | $1.00 | $1.00 | 1,036 |
| 2022-12-07 | $1.20 | $1.20 | 105 |
| 2022-12-06 | $1.10 | $1.10 | 2,033 |
| 2022-12-05 | $1.30 | $1.30 | 300 |
| 2022-12-02 | $1.30 | $1.30 | 431 |
| 2022-12-01 | $1.30 | $1.30 | 198 |
| 2022-11-30 | $1.25 | $1.25 | 0 |
| 2022-11-29 | $1.25 | $1.25 | 308 |
| 2022-11-28 | $1.40 | $1.40 | 788 |
| 2022-11-25 | $1.00 | $1.00 | 42 |
| 2022-11-23 | $1.00 | $1.00 | 1,000 |
| 2022-11-22 | $1.10 | $1.10 | 1,070 |
| 2022-11-21 | $1.40 | $1.40 | 2 |
| 2022-11-18 | $1.20 | $1.20 | 150 |
| 2022-11-17 | $1.10 | $1.10 | 126 |
| 2022-11-16 | $1.35 | $1.35 | 268 |
| 2022-11-15 | $1.10 | $1.10 | 224 |
| 2022-11-14 | $1.30 | $1.30 | 393 |
| 2022-11-11 | $1.30 | $1.30 | 135 |
| 2022-11-10 | $1.40 | $1.40 | 105 |
| 2022-11-09 | $1.40 | $1.40 | 2,222 |
| 2022-11-08 | $1.31 | $1.31 | 1,808 |
| 2022-11-07 | $1.30 | $1.30 | 180 |
| 2022-11-04 | $1.30 | $1.30 | 1,842 |
| 2022-11-03 | $0.90 | $0.90 | 0 |
| 2022-11-02 | $0.90 | $0.90 | 2 |
| 2022-11-01 | $1.00 | $1.00 | 386 |
| 2022-10-31 | $1.10 | $1.10 | 1,300 |
| 2022-10-28 | $1.00 | $1.00 | 24 |
| 2022-10-27 | $1.10 | $1.10 | 0 |
| 2022-10-26 | $1.10 | $1.10 | 994 |
| 2022-10-25 | $0.90 | $0.90 | 1,065 |
| 2022-10-24 | $0.90 | $0.90 | 270 |
| 2022-10-21 | $0.90 | $0.90 | 600 |
| 2022-10-20 | $0.90 | $0.90 | 2,632 |
| 2022-10-19 | $1.10 | $1.10 | 1,200 |
| 2022-10-18 | $0.90 | $0.90 | 575 |
| 2022-10-17 | $1.10 | $1.10 | 534 |
| 2022-10-14 | $1.10 | $1.10 | 3 |
| 2022-10-13 | $1.00 | $1.00 | 326 |
| 2022-10-12 | $1.20 | $1.20 | 1,903 |
| 2022-10-11 | $1.00 | $1.00 | 10 |
| 2022-10-10 | $1.00 | $1.00 | 352 |
| 2022-10-07 | $1.15 | $1.15 | 661 |
| 2022-10-06 | $1.20 | $1.20 | 2,270 |
| 2022-10-05 | $1.10 | $1.10 | 2,567 |
| 2022-10-04 | $1.00 | $1.00 | 3,207 |
| 2022-10-03 | $1.00 | $1.00 | 934 |
| 2022-09-30 | $1.15 | $1.15 | 767 |
| 2022-09-29 | $1.10 | $1.10 | 0 |
| 2022-09-28 | $1.10 | $1.10 | 9 |
| 2022-09-27 | $1.20 | $1.20 | 25 |
| 2022-09-26 | $1.20 | $1.20 | 0 |
| 2022-09-23 | $1.20 | $1.20 | 4,217 |
| 2022-09-22 | $1.10 | $1.10 | 11,044 |
| 2022-09-21 | $1.20 | $1.20 | 0 |
| 2022-09-20 | $1.20 | $1.20 | 230 |
| 2022-09-19 | $1.40 | $1.40 | 0 |
| 2022-09-16 | $1.40 | $1.40 | 5 |
| 2022-09-15 | $1.30 | $1.30 | 793 |
| 2022-09-14 | $1.30 | $1.30 | 0 |
| 2022-09-13 | $1.30 | $1.30 | 1,325 |
| 2022-09-12 | $1.25 | $1.25 | 869 |
| 2022-09-09 | $1.40 | $1.40 | 73 |
| 2022-09-08 | $1.50 | $1.50 | 460 |
| 2022-09-07 | $1.30 | $1.30 | 1,271 |
| 2022-09-06 | $1.30 | $1.30 | 0 |
| 2022-09-02 | $1.30 | $1.30 | 4,326 |
| 2022-09-01 | $1.30 | $1.30 | 3,480 |
| 2022-08-31 | $1.40 | $1.40 | 100 |
| 2022-08-30 | $1.40 | $1.40 | 400 |
| 2022-08-29 | $1.30 | $1.30 | 3,150 |
| 2022-08-26 | $1.50 | $1.50 | 360 |
| 2022-08-25 | $1.50 | $1.50 | 725 |
| 2022-08-24 | $1.60 | $1.60 | 0 |
| 2022-08-23 | $1.60 | $1.60 | 2,082 |
| 2022-08-22 | $1.30 | $1.30 | 1,355 |
| 2022-08-19 | $1.50 | $1.50 | 0 |
| 2022-08-18 | $1.50 | $1.50 | 0 |
| 2022-08-17 | $1.50 | $1.50 | 200 |
| 2022-08-16 | $1.55 | $1.55 | 1 |
| 2022-08-15 | $1.50 | $1.50 | 560 |
| 2022-08-12 | $1.50 | $1.50 | 374 |
| 2022-08-11 | $1.50 | $1.50 | 23 |
| 2022-08-10 | $1.40 | $1.40 | 1,309 |
| 2022-08-09 | $1.60 | $1.60 | 4 |
| 2022-08-08 | $1.50 | $1.50 | 580 |
| 2022-08-05 | $1.60 | $1.60 | 938 |
| 2022-08-04 | $1.60 | $1.60 | 330 |
| 2022-08-03 | $1.60 | $1.60 | 619 |
| 2022-08-02 | $1.50 | $1.50 | 15 |
| 2022-08-01 | $1.60 | $1.60 | 833 |
| 2022-07-29 | $1.60 | $1.60 | 3,791 |
| 2022-07-28 | $1.50 | $1.50 | 3,338 |
| 2022-07-27 | $1.40 | $1.40 | 614 |
| 2022-07-26 | $1.40 | $1.40 | 3,690 |
| 2022-07-25 | $1.60 | $1.60 | 5,280 |
| 2022-07-22 | $1.70 | $1.70 | 21,129 |
| 2022-07-21 | $1.40 | $1.40 | 1,916 |
| 2022-07-20 | $1.40 | $1.40 | 1,008 |
| 2022-07-19 | $1.40 | $1.40 | 306 |
| 2022-07-18 | $1.40 | $1.40 | 996 |
| 2022-07-15 | $1.40 | $1.40 | 2,521 |
| 2022-07-14 | $1.50 | $1.50 | 5,121 |
| 2022-07-13 | $1.50 | $1.50 | 4,908 |
| 2022-07-12 | $1.50 | $1.50 | 2,378 |
| 2022-07-11 | $1.60 | $1.60 | 9,708 |
| 2022-07-08 | $1.50 | $1.50 | 60,539 |
| 2022-07-07 | $1.60 | $1.60 | 15,519 |
| 2022-07-06 | $1.25 | $1.25 | 1,590 |
| 2022-07-05 | $1.30 | $1.30 | 697 |
| 2022-07-01 | $1.30 | $1.30 | 16,041 |
| 2022-06-30 | $1.40 | $1.40 | 1,027 |
| 2022-06-29 | $1.50 | $1.50 | 1,359 |
| 2022-06-28 | $1.40 | $1.40 | 6,294 |
| 2022-06-27 | $1.60 | $1.60 | 9,156 |
| 2022-06-24 | $1.80 | $1.80 | 10,148 |
| 2022-06-23 | $2.00 | $2.00 | 97,670 |
| 2022-06-22 | $1.50 | $1.50 | 2,101 |
| 2022-06-21 | $1.50 | $1.50 | 3,362 |
| 2022-06-17 | $1.40 | $1.40 | 21,381 |
| 2022-06-16 | $2.50 | $2.50 | 300 |
| 2022-06-15 | $2.50 | $2.50 | 610 |
| 2022-06-14 | $2.50 | $2.50 | 891 |
| 2022-06-13 | $2.50 | $2.50 | 758 |
| 2022-06-10 | $2.55 | $2.55 | 2,846 |
| 2022-06-09 | $2.70 | $2.70 | 2,224 |
| 2022-06-08 | $2.50 | $2.50 | 1,818 |
| 2022-06-07 | $2.50 | $2.50 | 2,437 |
| 2022-06-06 | $3.00 | $3.00 | 158 |
| 2022-06-03 | $3.00 | $3.00 | 402 |
| 2022-06-02 | $2.60 | $2.60 | 2,691 |
| 2022-06-01 | $3.20 | $3.20 | 3,066 |
| 2022-05-31 | $2.50 | $2.50 | 34 |
| 2022-05-27 | $3.00 | $3.00 | 0 |
| 2022-05-26 | $3.00 | $3.00 | 0 |
| 2022-05-25 | $3.00 | $3.00 | 479 |
| 2022-05-24 | $2.50 | $2.50 | 2 |
| 2022-05-23 | $2.90 | $2.90 | 215 |
| 2022-05-20 | $2.90 | $2.90 | 4,184 |
| 2022-05-19 | $2.20 | $2.20 | 435 |
| 2022-05-18 | $2.70 | $2.70 | 2,341 |
| 2022-05-17 | $3.00 | $3.00 | 244 |
| 2022-05-16 | $3.60 | $3.60 | 10 |
| 2022-05-13 | $3.26 | $3.26 | 40 |
| 2022-05-12 | $2.90 | $2.90 | 69 |
| 2022-05-11 | $3.20 | $3.20 | 143 |
| 2022-05-10 | $3.10 | $3.10 | 740 |
| 2022-05-09 | $3.00 | $3.00 | 1,517 |
| 2022-05-06 | $3.70 | $3.70 | 237 |
| 2022-05-05 | $3.65 | $3.65 | 2 |
| 2022-05-04 | $3.80 | $3.80 | 204 |
| 2022-05-03 | $4.20 | $4.20 | 141 |
| 2022-05-02 | $4.37 | $4.37 | 150 |
| 2022-04-29 | $3.80 | $3.80 | 643 |
| 2022-04-28 | $4.15 | $4.15 | 3 |
| 2022-04-27 | $3.80 | $3.80 | 811 |
| 2022-04-26 | $3.80 | $3.80 | 11 |
| 2022-04-25 | $3.70 | $3.70 | 6,500 |
| 2022-04-22 | $3.25 | $3.25 | 342 |
| 2022-04-21 | $3.60 | $3.60 | 789 |
| 2022-04-20 | $3.30 | $3.30 | 129 |
| 2022-04-19 | $3.50 | $3.50 | 1,662 |
| 2022-04-18 | $3.50 | $3.50 | 6,247 |
| 2022-04-14 | $4.50 | $4.50 | 783 |
| 2022-04-13 | $4.30 | $4.30 | 88 |
| 2022-04-12 | $4.50 | $4.50 | 1,000 |
| 2022-04-11 | $4.50 | $4.50 | 2,471 |
| 2022-04-08 | $5.00 | $5.00 | 709 |
| 2022-04-07 | $5.00 | $5.00 | 313 |
| 2022-04-06 | $5.40 | $5.40 | 22 |
| 2022-04-05 | $4.60 | $4.60 | 555 |
| 2022-04-04 | $5.00 | $5.00 | 1,217 |
| 2022-04-01 | $4.80 | $4.80 | 291 |
| 2022-03-31 | $5.10 | $5.10 | 210 |
| 2022-03-30 | $5.10 | $5.10 | 2,641 |
| 2022-03-29 | $4.50 | $4.50 | 112 |
| 2022-03-28 | $5.00 | $5.00 | 192 |
| 2022-03-25 | $4.50 | $4.50 | 630 |
| 2022-03-24 | $4.90 | $4.90 | 2,196 |
| 2022-03-23 | $4.40 | $4.40 | 686 |
| 2022-03-22 | $4.75 | $4.75 | 363 |
| 2022-03-21 | $4.50 | $4.50 | 313 |
| 2022-03-18 | $4.50 | $4.50 | 1,376 |
| 2022-03-17 | $4.90 | $4.90 | 486 |
| 2022-03-16 | $4.50 | $4.50 | 374 |
| 2022-03-15 | $5.40 | $5.40 | 944 |
| 2022-03-14 | $5.10 | $5.10 | 2,316 |
| 2022-03-11 | $6.80 | $6.80 | 1,086 |
| 2022-03-10 | $6.70 | $6.70 | 347 |
| 2022-03-09 | $6.90 | $6.90 | 482 |
| 2022-03-08 | $6.50 | $6.50 | 1,783 |
| 2022-03-07 | $5.50 | $5.50 | 983 |
| 2022-03-04 | $6.00 | $6.00 | 1,621 |
| 2022-03-03 | $6.90 | $6.90 | 4,416 |
| 2022-03-02 | $6.30 | $6.30 | 4,560 |
| 2022-03-01 | $6.19 | $6.19 | 2,217 |
| 2022-02-28 | $6.00 | $6.00 | 1,436 |
| 2022-02-25 | $6.75 | $6.75 | 33 |
| 2022-02-24 | $6.90 | $6.90 | 1,860 |
| 2022-02-23 | $7.20 | $7.20 | 649 |
| 2022-02-22 | $6.63 | $6.63 | 1,296 |
| 2022-02-18 | $6.90 | $6.90 | 1,025 |
| 2022-02-17 | $7.50 | $7.50 | 19,332 |
| 2022-02-16 | $7.50 | $7.50 | 86 |
| 2022-02-15 | $6.60 | $6.60 | 71 |
| 2022-02-14 | $7.40 | $7.40 | 0 |
| 2022-02-11 | $7.40 | $7.40 | 265 |
| 2022-02-10 | $7.40 | $7.40 | 403 |
| 2022-02-09 | $7.40 | $7.40 | 17 |
| 2022-02-08 | $7.39 | $7.39 | 412 |
| 2022-02-07 | $6.60 | $6.60 | 119 |
| 2022-02-04 | $7.30 | $7.30 | 2 |
| 2022-02-03 | $7.20 | $7.20 | 30 |
| 2022-02-02 | $7.20 | $7.20 | 63 |
| 2022-02-01 | $6.90 | $6.90 | 1,334 |
| 2022-01-31 | $7.00 | $7.00 | 526 |
| 2022-01-28 | $6.90 | $6.90 | 432 |
| 2022-01-27 | $6.30 | $6.30 | 731 |
| 2022-01-26 | $6.90 | $6.90 | 610 |
| 2022-01-25 | $7.00 | $7.00 | 2,381 |
| 2022-01-24 | $6.20 | $6.20 | 16,088 |
| 2022-01-21 | $6.60 | $6.60 | 1,622 |
| 2022-01-20 | $6.70 | $6.70 | 36 |
| 2022-01-19 | $7.00 | $7.00 | 784 |
| 2022-01-18 | $7.00 | $7.00 | 232 |
| 2022-01-14 | $7.50 | $7.50 | 635 |
| 2022-01-13 | $7.40 | $7.40 | 131 |
| 2022-01-12 | $7.50 | $7.50 | 891 |
| 2022-01-11 | $6.80 | $6.80 | 265 |
| 2022-01-10 | $6.70 | $6.70 | 2,235 |
| 2022-01-07 | $8.60 | $8.60 | 853 |
| 2022-01-06 | $8.10 | $8.10 | 1,685 |
| 2022-01-05 | $9.60 | $9.60 | 2,145 |
| 2022-01-04 | $11.10 | $11.10 | 13,075 |
| 2022-01-03 | $7.82 | $7.82 | 124 |