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
- 2022-05-12 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 |
|---|---|---|---|
| 2022-10-19 | $0.00 | $0.00 | 0 |
| 2022-10-18 | $0.00 | $0.00 | 0 |
| 2022-10-17 | $0.00 | $0.00 | 0 |
| 2022-10-14 | $0.00 | $0.00 | 0 |
| 2022-10-13 | $0.00 | $0.00 | 4,143 |
| 2022-10-12 | $5.76 | $5.76 | 0 |
| 2022-10-11 | $5.76 | $5.76 | 0 |
| 2022-10-10 | $5.76 | $5.76 | 0 |
| 2022-10-07 | $5.76 | $5.76 | 0 |
| 2022-10-06 | $5.76 | $5.76 | 0 |
| 2022-10-05 | $5.76 | $5.76 | 0 |
| 2022-10-04 | $5.76 | $5.76 | 0 |
| 2022-10-03 | $5.76 | $5.76 | 0 |
| 2022-09-30 | $5.76 | $5.76 | 0 |
| 2022-09-29 | $5.76 | $5.76 | 0 |
| 2022-09-28 | $5.76 | $5.76 | 0 |
| 2022-09-27 | $5.76 | $5.76 | 0 |
| 2022-09-26 | $5.76 | $5.76 | 0 |
| 2022-09-23 | $5.76 | $5.76 | 0 |
| 2022-09-22 | $5.76 | $5.76 | 2,041 |
| 2022-09-21 | $5.24 | $5.24 | 0 |
| 2022-09-20 | $5.24 | $5.24 | 0 |
| 2022-09-19 | $5.24 | $5.24 | 0 |
| 2022-09-16 | $5.24 | $5.24 | 0 |
| 2022-09-15 | $5.24 | $5.24 | 0 |
| 2022-09-14 | $5.24 | $5.24 | 0 |
| 2022-09-13 | $5.24 | $5.24 | 1,277 |
| 2022-09-12 | $5.43 | $5.43 | 0 |
| 2022-09-09 | $5.43 | $5.43 | 0 |
| 2022-09-08 | $5.43 | $5.43 | 0 |
| 2022-09-07 | $5.43 | $5.43 | 0 |
| 2022-09-06 | $5.43 | $5.43 | 0 |
| 2022-09-02 | $5.43 | $5.43 | 0 |
| 2022-09-01 | $5.43 | $5.43 | 0 |
| 2022-08-31 | $5.43 | $5.43 | 0 |
| 2022-08-30 | $5.43 | $5.43 | 0 |
| 2022-08-29 | $5.43 | $5.43 | 0 |
| 2022-08-26 | $5.43 | $5.43 | 0 |
| 2022-08-25 | $5.43 | $5.43 | 0 |
| 2022-08-24 | $5.43 | $5.43 | 0 |
| 2022-08-23 | $5.43 | $5.43 | 0 |
| 2022-08-22 | $5.43 | $5.43 | 0 |
| 2022-08-19 | $5.43 | $5.43 | 0 |
| 2022-08-18 | $5.43 | $5.43 | 0 |
| 2022-08-17 | $5.43 | $5.43 | 0 |
| 2022-08-16 | $5.43 | $5.43 | 0 |
| 2022-08-15 | $5.43 | $5.43 | 0 |
| 2022-08-12 | $5.43 | $5.43 | 0 |
| 2022-08-11 | $5.43 | $5.43 | 0 |
| 2022-08-10 | $5.43 | $5.43 | 0 |
| 2022-08-09 | $5.43 | $5.43 | 0 |
| 2022-08-08 | $5.43 | $5.43 | 0 |
| 2022-08-05 | $5.43 | $5.43 | 0 |
| 2022-08-04 | $5.43 | $5.43 | 0 |
| 2022-08-03 | $5.43 | $5.43 | 0 |
| 2022-08-02 | $5.43 | $5.43 | 0 |
| 2022-08-01 | $5.43 | $5.43 | 0 |
| 2022-07-29 | $5.43 | $5.43 | 0 |
| 2022-07-28 | $5.43 | $5.43 | 0 |
| 2022-07-27 | $5.43 | $5.43 | 0 |
| 2022-07-26 | $5.43 | $5.43 | 0 |
| 2022-07-25 | $5.43 | $5.43 | 0 |
| 2022-07-22 | $5.43 | $5.43 | 0 |
| 2022-07-21 | $5.43 | $5.43 | 0 |
| 2022-07-20 | $5.43 | $5.43 | 0 |
| 2022-07-19 | $5.43 | $5.43 | 0 |
| 2022-07-18 | $5.43 | $5.43 | 0 |
| 2022-07-15 | $5.43 | $5.43 | 0 |
| 2022-07-14 | $5.43 | $5.43 | 0 |
| 2022-07-13 | $5.43 | $5.43 | 0 |
| 2022-07-12 | $5.43 | $5.43 | 0 |
| 2022-07-11 | $5.43 | $5.43 | 0 |
| 2022-07-08 | $5.43 | $5.43 | 0 |
| 2022-07-07 | $5.43 | $5.43 | 0 |
| 2022-07-06 | $5.43 | $5.43 | 0 |
| 2022-07-05 | $5.43 | $5.43 | 0 |
| 2022-07-01 | $5.43 | $5.43 | 0 |
| 2022-06-30 | $5.43 | $5.43 | 0 |
| 2022-06-29 | $5.43 | $5.43 | 0 |
| 2022-06-28 | $5.43 | $5.43 | 0 |
| 2022-06-27 | $5.43 | $5.43 | 0 |
| 2022-06-24 | $5.43 | $5.43 | 0 |
| 2022-06-23 | $5.43 | $5.43 | 0 |
| 2022-06-22 | $5.43 | $5.43 | 0 |
| 2022-06-21 | $5.43 | $5.43 | 0 |
| 2022-06-17 | $5.43 | $5.43 | 0 |
| 2022-06-16 | $5.43 | $5.43 | 0 |
| 2022-06-15 | $5.43 | $5.43 | 0 |
| 2022-06-14 | $5.43 | $5.43 | 0 |
| 2022-06-13 | $5.43 | $5.43 | 0 |
| 2022-06-10 | $5.43 | $5.43 | 0 |
| 2022-06-09 | $5.43 | $5.43 | 0 |
| 2022-06-08 | $5.43 | $5.43 | 0 |
| 2022-06-07 | $5.43 | $5.43 | 0 |
| 2022-06-06 | $5.43 | $5.43 | 0 |
| 2022-06-03 | $5.43 | $5.43 | 0 |
| 2022-06-02 | $5.43 | $5.43 | 0 |
| 2022-06-01 | $5.43 | $5.43 | 0 |
| 2022-05-31 | $5.43 | $5.43 | 0 |
| 2022-05-27 | $5.43 | $5.43 | 0 |
| 2022-05-26 | $5.43 | $5.43 | 0 |
| 2022-05-25 | $5.43 | $5.43 | 0 |
| 2022-05-24 | $5.43 | $5.43 | 0 |
| 2022-05-23 | $5.43 | $5.43 | 0 |
| 2022-05-20 | $5.43 | $5.43 | 0 |
| 2022-05-19 | $5.43 | $5.43 | 0 |
| 2022-05-18 | $5.43 | $5.43 | 0 |
| 2022-05-17 | $5.43 | $5.43 | 0 |
| 2022-05-16 | $5.43 | $5.43 | 0 |
| 2022-05-13 | $5.43 | $5.43 | 0 |
| 2022-05-12 | $5.43 | $5.43 | 5,000 |