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
- 1999-02-25 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 | $1.60 | $1.60 | 180 |
| 2022-12-29 | $2.00 | $2.00 | 16 |
| 2022-12-28 | $2.02 | $2.02 | 1 |
| 2022-12-27 | $1.55 | $1.55 | 0 |
| 2022-12-23 | $1.55 | $1.55 | 20 |
| 2022-12-22 | $2.50 | $2.50 | 0 |
| 2022-12-21 | $2.50 | $2.50 | 0 |
| 2022-12-20 | $2.50 | $2.50 | 70 |
| 2022-12-19 | $2.65 | $2.65 | 79 |
| 2022-12-16 | $2.55 | $2.55 | 12 |
| 2022-12-15 | $2.65 | $2.65 | 5 |
| 2022-12-14 | $2.70 | $2.70 | 71 |
| 2022-12-13 | $2.55 | $2.55 | 203 |
| 2022-12-12 | $2.75 | $2.75 | 0 |
| 2022-12-09 | $2.75 | $2.75 | 313 |
| 2022-12-08 | $3.25 | $3.25 | 0 |
| 2022-12-07 | $3.25 | $3.25 | 0 |
| 2022-12-06 | $3.25 | $3.25 | 0 |
| 2022-12-05 | $3.25 | $3.25 | 0 |
| 2022-12-02 | $3.25 | $3.25 | 0 |
| 2022-12-01 | $3.25 | $3.25 | 0 |
| 2022-11-30 | $3.25 | $3.25 | 0 |
| 2022-11-29 | $3.25 | $3.25 | 0 |
| 2022-11-28 | $3.25 | $3.25 | 343 |
| 2022-11-25 | $4.00 | $4.00 | 0 |
| 2022-11-23 | $4.00 | $4.00 | 0 |
| 2022-11-22 | $4.00 | $4.00 | 34 |
| 2022-11-21 | $4.00 | $4.00 | 24 |
| 2022-11-18 | $4.00 | $4.00 | 0 |
| 2022-11-17 | $4.00 | $4.00 | 0 |
| 2022-11-16 | $4.00 | $4.00 | 0 |
| 2022-11-15 | $4.00 | $4.00 | 0 |
| 2022-11-14 | $4.00 | $4.00 | 0 |
| 2022-11-11 | $4.00 | $4.00 | 0 |
| 2022-11-10 | $4.00 | $4.00 | 20 |
| 2022-11-09 | $4.00 | $4.00 | 40 |
| 2022-11-08 | $4.00 | $4.00 | 0 |
| 2022-11-07 | $4.00 | $4.00 | 0 |
| 2022-11-04 | $3.75 | $3.75 | 218 |
| 2022-11-03 | $7.24 | $7.24 | 10 |
| 2022-11-02 | $8.75 | $8.75 | 355 |
| 2022-11-01 | $3.50 | $3.50 | 80 |
| 2022-10-31 | $4.63 | $4.63 | 0 |
| 2022-10-28 | $4.63 | $4.63 | 0 |
| 2022-10-27 | $4.63 | $4.63 | 230 |
| 2022-10-26 | $4.50 | $4.50 | 0 |
| 2022-10-25 | $4.50 | $4.50 | 10 |
| 2022-10-24 | $2.51 | $2.51 | 0 |
| 2022-10-21 | $2.51 | $2.51 | 200 |
| 2022-10-20 | $3.00 | $3.00 | 20 |
| 2022-10-19 | $4.38 | $4.38 | 20 |
| 2022-10-18 | $2.50 | $2.50 | 184 |
| 2022-10-17 | $4.15 | $4.15 | 0 |
| 2022-10-14 | $4.15 | $4.15 | 0 |
| 2022-10-13 | $4.15 | $4.15 | 0 |
| 2022-10-12 | $4.15 | $4.15 | 0 |
| 2022-10-11 | $4.15 | $4.15 | 50 |
| 2022-10-10 | $3.45 | $3.45 | 410 |
| 2022-10-07 | $5.00 | $5.00 | 0 |
| 2022-10-06 | $5.00 | $5.00 | 20 |
| 2022-10-05 | $3.52 | $3.52 | 0 |
| 2022-10-04 | $3.50 | $3.50 | 390 |
| 2022-10-03 | $3.55 | $3.55 | 0 |
| 2022-09-30 | $3.55 | $3.55 | 0 |
| 2022-09-29 | $3.55 | $3.55 | 297 |
| 2022-09-28 | $3.55 | $3.55 | 0 |
| 2022-09-27 | $3.55 | $3.55 | 0 |
| 2022-09-26 | $3.55 | $3.55 | 0 |
| 2022-09-23 | $3.55 | $3.55 | 0 |
| 2022-09-22 | $3.55 | $3.55 | 0 |
| 2022-09-21 | $3.55 | $3.55 | 2 |
| 2022-09-20 | $8.00 | $8.00 | 0 |
| 2022-09-19 | $8.00 | $8.00 | 0 |
| 2022-09-16 | $8.00 | $8.00 | 0 |
| 2022-09-15 | $8.00 | $8.00 | 120 |
| 2022-09-14 | $3.10 | $3.10 | 36 |
| 2022-09-13 | $3.05 | $3.05 | 0 |
| 2022-09-12 | $3.05 | $3.05 | 115 |
| 2022-09-09 | $3.25 | $3.25 | 0 |
| 2022-09-08 | $3.25 | $3.25 | 0 |
| 2022-09-07 | $3.25 | $3.25 | 0 |
| 2022-09-06 | $3.25 | $3.25 | 0 |
| 2022-09-02 | $3.64 | $3.64 | 0 |
| 2022-09-01 | $3.64 | $3.64 | 0 |
| 2022-08-31 | $3.30 | $3.30 | 458 |
| 2022-08-30 | $3.50 | $3.50 | 13 |
| 2022-08-29 | $3.50 | $3.50 | 0 |
| 2022-08-26 | $3.50 | $3.50 | 0 |
| 2022-08-25 | $3.50 | $3.50 | 0 |
| 2022-08-24 | $3.50 | $3.50 | 0 |
| 2022-08-23 | $3.50 | $3.50 | 0 |
| 2022-08-22 | $3.50 | $3.50 | 0 |
| 2022-08-19 | $3.50 | $3.50 | 387 |
| 2022-08-18 | $4.25 | $4.25 | 85 |
| 2022-08-17 | $5.00 | $5.00 | 0 |
| 2022-08-16 | $5.00 | $5.00 | 0 |
| 2022-08-15 | $5.00 | $5.00 | 0 |
| 2022-08-12 | $5.00 | $5.00 | 269 |
| 2022-08-11 | $4.50 | $4.50 | 100 |
| 2022-08-10 | $4.65 | $4.65 | 292 |
| 2022-08-09 | $5.00 | $5.00 | 10 |
| 2022-08-08 | $5.00 | $5.00 | 0 |
| 2022-08-05 | $5.00 | $5.00 | 0 |
| 2022-08-04 | $5.00 | $5.00 | 18 |
| 2022-08-03 | $6.00 | $6.00 | 0 |
| 2022-08-02 | $6.00 | $6.00 | 0 |
| 2022-08-01 | $6.00 | $6.00 | 0 |
| 2022-07-29 | $6.00 | $6.00 | 0 |
| 2022-07-28 | $6.00 | $6.00 | 0 |
| 2022-07-27 | $6.00 | $6.00 | 0 |
| 2022-07-26 | $6.00 | $6.00 | 0 |
| 2022-07-25 | $6.00 | $6.00 | 7 |
| 2022-07-22 | $5.95 | $5.95 | 0 |
| 2022-07-21 | $5.95 | $5.95 | 318 |
| 2022-07-20 | $6.75 | $6.75 | 0 |
| 2022-07-19 | $6.75 | $6.75 | 20 |
| 2022-07-18 | $6.00 | $6.00 | 0 |
| 2022-07-15 | $6.00 | $6.00 | 64 |
| 2022-07-14 | $7.25 | $7.25 | 1,039 |
| 2022-07-13 | $6.50 | $6.50 | 0 |
| 2022-07-12 | $6.50 | $6.50 | 0 |
| 2022-07-11 | $6.50 | $6.50 | 264 |
| 2022-07-08 | $7.50 | $7.50 | 571 |
| 2022-07-07 | $6.13 | $6.13 | 479 |
| 2022-07-06 | $4.00 | $4.00 | 0 |
| 2022-07-05 | $4.00 | $4.00 | 142 |
| 2022-07-01 | $4.50 | $4.50 | 11 |
| 2022-06-30 | $5.00 | $5.00 | 26 |
| 2022-06-29 | $4.75 | $4.75 | 50 |
| 2022-06-28 | $4.25 | $4.25 | 4 |
| 2022-06-27 | $4.25 | $4.25 | 0 |
| 2022-06-24 | $4.25 | $4.25 | 44 |
| 2022-06-23 | $5.25 | $5.25 | 2 |
| 2022-06-22 | $5.25 | $5.25 | 6 |
| 2022-06-21 | $5.50 | $5.50 | 0 |
| 2022-06-17 | $5.50 | $5.50 | 25 |
| 2022-06-16 | $3.05 | $3.05 | 916 |
| 2022-06-15 | $3.00 | $3.00 | 475 |
| 2022-06-14 | $7.00 | $7.00 | 0 |
| 2022-06-13 | $7.00 | $7.00 | 36 |
| 2022-06-10 | $6.15 | $6.15 | 0 |
| 2022-06-09 | $6.15 | $6.15 | 61 |
| 2022-06-08 | $6.50 | $6.50 | 2 |
| 2022-06-07 | $6.50 | $6.50 | 0 |
| 2022-06-06 | $6.50 | $6.50 | 0 |
| 2022-06-03 | $6.50 | $6.50 | 0 |
| 2022-06-02 | $6.50 | $6.50 | 0 |
| 2022-06-01 | $6.50 | $6.50 | 0 |
| 2022-05-31 | $6.50 | $6.50 | 0 |
| 2022-05-27 | $6.50 | $6.50 | 100 |
| 2022-05-26 | $7.18 | $7.18 | 0 |
| 2022-05-25 | $7.18 | $7.18 | 0 |
| 2022-05-24 | $7.18 | $7.18 | 0 |
| 2022-05-23 | $7.18 | $7.18 | 0 |
| 2022-05-20 | $7.18 | $7.18 | 2 |
| 2022-05-19 | $5.50 | $5.50 | 59 |
| 2022-05-18 | $7.00 | $7.00 | 4 |
| 2022-05-17 | $5.50 | $5.50 | 39 |
| 2022-05-16 | $7.50 | $7.50 | 300 |
| 2022-05-13 | $7.05 | $7.05 | 38 |
| 2022-05-12 | $10.00 | $10.00 | 0 |
| 2022-05-11 | $10.00 | $10.00 | 0 |
| 2022-05-10 | $10.00 | $10.00 | 0 |
| 2022-05-09 | $10.00 | $10.00 | 143 |
| 2022-05-06 | $7.10 | $7.10 | 0 |
| 2022-05-05 | $7.10 | $7.10 | 26 |
| 2022-05-04 | $8.50 | $8.50 | 32 |
| 2022-05-03 | $8.50 | $8.50 | 40 |
| 2022-05-02 | $9.00 | $9.00 | 0 |
| 2022-04-29 | $9.00 | $9.00 | 8 |
| 2022-04-28 | $9.00 | $9.00 | 42 |
| 2022-04-27 | $8.25 | $8.25 | 816 |
| 2022-04-26 | $8.50 | $8.50 | 6 |
| 2022-04-25 | $10.00 | $10.00 | 74 |
| 2022-04-22 | $10.00 | $10.00 | 301 |
| 2022-04-21 | $8.75 | $8.75 | 0 |
| 2022-04-20 | $8.75 | $8.75 | 0 |
| 2022-04-19 | $8.75 | $8.75 | 19 |
| 2022-04-18 | $8.75 | $8.75 | 79 |
| 2022-04-14 | $7.55 | $7.55 | 40 |
| 2022-04-13 | $9.00 | $9.00 | 136 |
| 2022-04-12 | $10.45 | $10.45 | 60 |
| 2022-04-11 | $7.50 | $7.50 | 416 |
| 2022-04-08 | $10.45 | $10.45 | 0 |
| 2022-04-07 | $10.45 | $10.45 | 0 |
| 2022-04-06 | $10.45 | $10.45 | 4 |
| 2022-04-05 | $10.50 | $10.50 | 387 |
| 2022-04-04 | $10.50 | $10.50 | 25 |
| 2022-04-01 | $10.50 | $10.50 | 42 |
| 2022-03-31 | $10.00 | $10.00 | 7 |
| 2022-03-30 | $7.50 | $7.50 | 158 |
| 2022-03-29 | $7.50 | $7.50 | 18 |
| 2022-03-28 | $9.03 | $9.03 | 2 |
| 2022-03-25 | $10.58 | $10.58 | 347 |
| 2022-03-24 | $7.50 | $7.50 | 0 |
| 2022-03-23 | $7.50 | $7.50 | 9 |
| 2022-03-22 | $7.25 | $7.25 | 108 |
| 2022-03-21 | $7.12 | $7.12 | 2 |
| 2022-03-18 | $6.50 | $6.50 | 0 |
| 2022-03-17 | $6.50 | $6.50 | 687 |
| 2022-03-16 | $7.50 | $7.50 | 61 |
| 2022-03-15 | $8.50 | $8.50 | 74 |
| 2022-03-14 | $8.00 | $8.00 | 7 |
| 2022-03-11 | $7.50 | $7.50 | 160 |
| 2022-03-10 | $8.00 | $8.00 | 219 |
| 2022-03-09 | $9.00 | $9.00 | 667 |
| 2022-03-08 | $10.21 | $10.21 | 80 |
| 2022-03-07 | $10.15 | $10.15 | 126 |
| 2022-03-04 | $10.25 | $10.25 | 109 |
| 2022-03-03 | $10.50 | $10.50 | 240 |
| 2022-03-02 | $10.50 | $10.50 | 50 |
| 2022-03-01 | $11.99 | $11.99 | 174 |
| 2022-02-28 | $12.00 | $12.00 | 9 |
| 2022-02-25 | $12.50 | $12.50 | 66 |
| 2022-02-24 | $12.50 | $12.50 | 838 |
| 2022-02-23 | $14.20 | $14.20 | 142 |
| 2022-02-22 | $14.30 | $14.30 | 386 |
| 2022-02-18 | $14.45 | $14.45 | 15 |
| 2022-02-17 | $14.45 | $14.45 | 52 |
| 2022-02-16 | $14.45 | $14.45 | 136 |
| 2022-02-15 | $13.50 | $13.50 | 505 |
| 2022-02-14 | $13.75 | $13.75 | 56 |
| 2022-02-11 | $13.50 | $13.50 | 842 |
| 2022-02-10 | $12.38 | $12.38 | 161 |
| 2022-02-09 | $13.00 | $13.00 | 409 |
| 2022-02-08 | $13.20 | $13.20 | 719 |
| 2022-02-07 | $12.50 | $12.50 | 496 |
| 2022-02-04 | $11.20 | $11.20 | 560 |
| 2022-02-03 | $11.45 | $11.45 | 12 |
| 2022-02-02 | $11.50 | $11.50 | 101 |
| 2022-02-01 | $10.75 | $10.75 | 414 |
| 2022-01-31 | $12.40 | $12.40 | 112 |
| 2022-01-28 | $12.25 | $12.25 | 23 |
| 2022-01-27 | $10.75 | $10.75 | 17 |
| 2022-01-26 | $12.00 | $12.00 | 31 |
| 2022-01-25 | $12.50 | $12.50 | 34 |
| 2022-01-24 | $10.50 | $10.50 | 127 |
| 2022-01-21 | $13.00 | $13.00 | 0 |
| 2022-01-20 | $13.00 | $13.00 | 589 |
| 2022-01-19 | $13.45 | $13.45 | 246 |
| 2022-01-18 | $10.50 | $10.50 | 166 |
| 2022-01-14 | $13.95 | $13.95 | 411 |
| 2022-01-13 | $9.01 | $9.01 | 109 |
| 2022-01-12 | $12.90 | $12.90 | 0 |
| 2022-01-11 | $13.40 | $13.40 | 0 |
| 2022-01-10 | $13.40 | $13.40 | 336 |
| 2022-01-07 | $13.40 | $13.40 | 0 |
| 2022-01-06 | $13.40 | $13.40 | 1 |
| 2022-01-05 | $11.00 | $11.00 | 259 |
| 2022-01-04 | $15.75 | $15.75 | 1,016 |
| 2022-01-03 | $16.50 | $16.50 | 1 |