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
- 2020-12-07 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 | $0.17 | $0.17 | 4,514 |
| 2022-12-29 | $0.18 | $0.18 | 6,014 |
| 2022-12-28 | $0.18 | $0.18 | 614 |
| 2022-12-27 | $0.19 | $0.19 | 4,057 |
| 2022-12-23 | $0.18 | $0.18 | 943 |
| 2022-12-22 | $0.15 | $0.15 | 6,314 |
| 2022-12-21 | $0.19 | $0.19 | 1,171 |
| 2022-12-20 | $0.16 | $0.16 | 500 |
| 2022-12-19 | $0.22 | $0.22 | 11,500 |
| 2022-12-16 | $0.18 | $0.18 | 11,457 |
| 2022-12-15 | $0.25 | $0.25 | 3,686 |
| 2022-12-14 | $0.28 | $0.28 | 300 |
| 2022-12-13 | $0.29 | $0.29 | 157 |
| 2022-12-12 | $0.28 | $0.28 | 986 |
| 2022-12-09 | $0.25 | $0.25 | 10,386 |
| 2022-12-08 | $0.34 | $0.34 | 2,143 |
| 2022-12-07 | $0.33 | $0.33 | 7,014 |
| 2022-12-06 | $0.39 | $0.39 | 3,300 |
| 2022-12-05 | $0.35 | $0.35 | 386 |
| 2022-12-02 | $0.36 | $0.36 | 3,286 |
| 2022-12-01 | $0.42 | $0.42 | 7,129 |
| 2022-11-30 | $0.38 | $0.38 | 5,986 |
| 2022-11-29 | $0.40 | $0.40 | 2,500 |
| 2022-11-28 | $0.35 | $0.35 | 3,071 |
| 2022-11-25 | $0.39 | $0.39 | 17,157 |
| 2022-11-23 | $0.56 | $0.56 | 0 |
| 2022-11-22 | $0.56 | $0.56 | 1,529 |
| 2022-11-21 | $0.55 | $0.55 | 1,343 |
| 2022-11-18 | $0.56 | $0.56 | 1,557 |
| 2022-11-17 | $0.53 | $0.53 | 0 |
| 2022-11-16 | $0.53 | $0.53 | 4,714 |
| 2022-11-15 | $0.47 | $0.47 | 17,129 |
| 2022-11-14 | $0.57 | $0.57 | 186 |
| 2022-11-11 | $0.54 | $0.54 | 186 |
| 2022-11-10 | $0.56 | $0.56 | 114 |
| 2022-11-09 | $0.56 | $0.56 | 0 |
| 2022-11-08 | $0.56 | $0.56 | 0 |
| 2022-11-07 | $0.56 | $0.56 | 4,100 |
| 2022-11-04 | $0.55 | $0.55 | 586 |
| 2022-11-03 | $0.55 | $0.55 | 543 |
| 2022-11-02 | $0.56 | $0.56 | 3,757 |
| 2022-11-01 | $0.56 | $0.56 | 429 |
| 2022-10-31 | $0.62 | $0.62 | 157 |
| 2022-10-28 | $0.57 | $0.57 | 57 |
| 2022-10-27 | $0.60 | $0.60 | 486 |
| 2022-10-26 | $0.69 | $0.69 | 329 |
| 2022-10-25 | $0.53 | $0.53 | 186 |
| 2022-10-24 | $0.52 | $0.52 | 143 |
| 2022-10-21 | $0.53 | $0.53 | 1,143 |
| 2022-10-20 | $0.58 | $0.58 | 171 |
| 2022-10-19 | $0.64 | $0.64 | 71 |
| 2022-10-18 | $0.57 | $0.57 | 271 |
| 2022-10-17 | $0.43 | $0.43 | 86 |
| 2022-10-14 | $0.64 | $0.64 | 143 |
| 2022-10-13 | $0.56 | $0.56 | 29 |
| 2022-10-12 | $0.63 | $0.63 | 143 |
| 2022-10-11 | $0.78 | $0.78 | 0 |
| 2022-10-10 | $0.78 | $0.78 | 0 |
| 2022-10-07 | $0.78 | $0.78 | 429 |
| 2022-10-06 | $0.63 | $0.63 | 171 |
| 2022-10-05 | $0.65 | $0.65 | 386 |
| 2022-10-04 | $0.74 | $0.74 | 0 |
| 2022-10-03 | $0.74 | $0.74 | 814 |
| 2022-09-30 | $0.65 | $0.65 | 0 |
| 2022-09-29 | $0.65 | $0.65 | 43 |
| 2022-09-28 | $0.81 | $0.81 | 286 |
| 2022-09-27 | $0.81 | $0.81 | 1,071 |
| 2022-09-26 | $0.83 | $0.83 | 86 |
| 2022-09-23 | $0.78 | $0.78 | 71 |
| 2022-09-22 | $0.90 | $0.90 | 643 |
| 2022-09-21 | $0.92 | $0.92 | 1,471 |
| 2022-09-20 | $0.98 | $0.98 | 0 |
| 2022-09-19 | $0.98 | $0.98 | 214 |
| 2022-09-16 | $0.87 | $0.87 | 0 |
| 2022-09-15 | $0.87 | $0.87 | 29 |
| 2022-09-14 | $0.86 | $0.86 | 200 |
| 2022-09-13 | $0.93 | $0.93 | 1,000 |
| 2022-09-12 | $0.82 | $0.82 | 1,029 |
| 2022-09-09 | $0.94 | $0.94 | 1,700 |
| 2022-09-08 | $1.05 | $1.05 | 1,700 |
| 2022-09-07 | $0.94 | $0.94 | 3,257 |
| 2022-09-06 | $0.96 | $0.96 | 2,971 |
| 2022-09-02 | $0.80 | $0.80 | 543 |
| 2022-09-01 | $0.71 | $0.71 | 0 |
| 2022-08-31 | $0.71 | $0.71 | 686 |
| 2022-08-30 | $0.79 | $0.79 | 0 |
| 2022-08-29 | $0.79 | $0.79 | 1,029 |
| 2022-08-26 | $0.74 | $0.74 | 1,114 |
| 2022-08-25 | $0.74 | $0.74 | 1,486 |
| 2022-08-24 | $0.62 | $0.62 | 0 |
| 2022-08-23 | $0.62 | $0.62 | 300 |
| 2022-08-22 | $0.62 | $0.62 | 700 |
| 2022-08-19 | $0.65 | $0.65 | 343 |
| 2022-08-18 | $0.65 | $0.65 | 4,171 |
| 2022-08-17 | $0.60 | $0.60 | 529 |
| 2022-08-16 | $0.60 | $0.60 | 0 |
| 2022-08-15 | $0.60 | $0.60 | 171 |
| 2022-08-12 | $0.60 | $0.60 | 443 |
| 2022-08-11 | $0.54 | $0.54 | 3,057 |
| 2022-08-10 | $0.55 | $0.55 | 429 |
| 2022-08-09 | $0.47 | $0.47 | 171 |
| 2022-08-08 | $0.49 | $0.49 | 200 |
| 2022-08-05 | $0.56 | $0.56 | 3,200 |
| 2022-08-04 | $0.54 | $0.54 | 57 |
| 2022-08-03 | $0.50 | $0.50 | 86 |
| 2022-08-02 | $0.52 | $0.52 | 286 |
| 2022-08-01 | $0.43 | $0.43 | 29 |
| 2022-07-29 | $0.40 | $0.40 | 343 |
| 2022-07-28 | $0.48 | $0.48 | 14 |
| 2022-07-27 | $0.45 | $0.45 | 1,629 |
| 2022-07-26 | $0.49 | $0.49 | 1,043 |
| 2022-07-25 | $0.41 | $0.41 | 143 |
| 2022-07-22 | $0.46 | $0.46 | 14 |
| 2022-07-21 | $0.48 | $0.48 | 29 |
| 2022-07-20 | $0.49 | $0.49 | 2,429 |
| 2022-07-19 | $0.43 | $0.43 | 257 |
| 2022-07-18 | $0.53 | $0.53 | 314 |
| 2022-07-15 | $0.49 | $0.49 | 7,043 |
| 2022-07-14 | $0.55 | $0.55 | 914 |
| 2022-07-13 | $0.50 | $0.50 | 600 |
| 2022-07-12 | $0.62 | $0.62 | 186 |
| 2022-07-11 | $0.57 | $0.57 | 29 |
| 2022-07-08 | $0.57 | $0.57 | 886 |
| 2022-07-07 | $0.56 | $0.56 | 1,043 |
| 2022-07-06 | $0.53 | $0.53 | 2,614 |
| 2022-07-05 | $0.52 | $0.52 | 2,343 |
| 2022-07-01 | $0.58 | $0.58 | 586 |
| 2022-06-30 | $0.49 | $0.49 | 1,371 |
| 2022-06-29 | $0.57 | $0.57 | 757 |
| 2022-06-28 | $0.55 | $0.55 | 200 |
| 2022-06-27 | $0.51 | $0.51 | 2,114 |
| 2022-06-24 | $0.60 | $0.60 | 7,400 |
| 2022-06-23 | $0.76 | $0.76 | 100 |
| 2022-06-22 | $0.83 | $0.83 | 671 |
| 2022-06-21 | $0.81 | $0.81 | 0 |
| 2022-06-17 | $0.81 | $0.81 | 157 |
| 2022-06-16 | $0.83 | $0.83 | 543 |
| 2022-06-15 | $0.95 | $0.95 | 1,886 |
| 2022-06-14 | $0.79 | $0.79 | 857 |
| 2022-06-13 | $0.82 | $0.82 | 714 |
| 2022-06-10 | $0.97 | $0.97 | 729 |
| 2022-06-09 | $0.97 | $0.97 | 557 |
| 2022-06-08 | $1.03 | $1.03 | 400 |
| 2022-06-07 | $0.96 | $0.96 | 529 |
| 2022-06-06 | $1.04 | $1.04 | 2,329 |
| 2022-06-03 | $1.16 | $1.16 | 5,343 |
| 2022-06-02 | $1.02 | $1.02 | 829 |
| 2022-06-01 | $1.04 | $1.04 | 229 |
| 2022-05-31 | $1.12 | $1.12 | 443 |
| 2022-05-27 | $1.01 | $1.01 | 757 |
| 2022-05-26 | $1.05 | $1.05 | 943 |
| 2022-05-25 | $1.11 | $1.11 | 900 |
| 2022-05-24 | $1.14 | $1.14 | 414 |
| 2022-05-23 | $1.06 | $1.06 | 771 |
| 2022-05-20 | $1.07 | $1.07 | 886 |
| 2022-05-19 | $1.05 | $1.05 | 2,657 |
| 2022-05-18 | $1.01 | $1.01 | 1,586 |
| 2022-05-17 | $1.05 | $1.05 | 7,357 |
| 2022-05-16 | $1.09 | $1.09 | 7,229 |
| 2022-05-13 | $1.07 | $1.07 | 957 |
| 2022-05-12 | $0.77 | $0.77 | 5,457 |
| 2022-05-11 | $0.99 | $0.99 | 6,686 |
| 2022-05-10 | $1.58 | $1.58 | 400 |
| 2022-05-09 | $1.40 | $1.40 | 1,986 |
| 2022-05-06 | $1.81 | $1.81 | 957 |
| 2022-05-05 | $1.81 | $1.81 | 0 |
| 2022-05-04 | $1.81 | $1.81 | 29 |
| 2022-05-03 | $1.93 | $1.93 | 743 |
| 2022-05-02 | $1.83 | $1.83 | 86 |
| 2022-04-29 | $1.82 | $1.82 | 314 |
| 2022-04-28 | $1.82 | $1.82 | 5,486 |
| 2022-04-27 | $1.93 | $1.93 | 157 |
| 2022-04-26 | $1.89 | $1.89 | 214 |
| 2022-04-25 | $1.90 | $1.90 | 29 |
| 2022-04-22 | $2.32 | $2.32 | 2,143 |
| 2022-04-21 | $2.10 | $2.10 | 1,186 |
| 2022-04-20 | $2.10 | $2.10 | 714 |
| 2022-04-19 | $2.15 | $2.15 | 86 |
| 2022-04-18 | $2.14 | $2.14 | 500 |
| 2022-04-14 | $2.08 | $2.08 | 3,014 |
| 2022-04-13 | $2.08 | $2.08 | 1,929 |
| 2022-04-12 | $2.14 | $2.14 | 171 |
| 2022-04-11 | $2.14 | $2.14 | 2,700 |
| 2022-04-08 | $2.29 | $2.29 | 2,229 |
| 2022-04-07 | $2.30 | $2.30 | 1,757 |
| 2022-04-06 | $2.35 | $2.35 | 0 |
| 2022-04-05 | $2.35 | $2.35 | 1,014 |
| 2022-04-04 | $2.32 | $2.32 | 286 |
| 2022-04-01 | $2.51 | $2.51 | 129 |
| 2022-03-31 | $2.32 | $2.32 | 543 |
| 2022-03-30 | $2.39 | $2.39 | 357 |
| 2022-03-29 | $2.38 | $2.38 | 514 |
| 2022-03-28 | $2.29 | $2.29 | 14 |
| 2022-03-25 | $2.29 | $2.29 | 429 |
| 2022-03-24 | $2.28 | $2.28 | 1,429 |
| 2022-03-23 | $2.39 | $2.39 | 357 |
| 2022-03-22 | $2.42 | $2.42 | 1,686 |
| 2022-03-21 | $2.30 | $2.30 | 514 |
| 2022-03-18 | $2.44 | $2.44 | 157 |
| 2022-03-17 | $2.31 | $2.31 | 143 |
| 2022-03-16 | $2.37 | $2.37 | 229 |
| 2022-03-15 | $2.32 | $2.32 | 757 |
| 2022-03-14 | $2.40 | $2.40 | 57 |
| 2022-03-11 | $2.41 | $2.41 | 500 |
| 2022-03-10 | $2.32 | $2.32 | 1,857 |
| 2022-03-09 | $2.26 | $2.26 | 29 |
| 2022-03-08 | $2.39 | $2.39 | 71 |
| 2022-03-07 | $2.23 | $2.23 | 786 |
| 2022-03-04 | $2.65 | $2.65 | 1,171 |
| 2022-03-03 | $2.66 | $2.66 | 329 |
| 2022-03-02 | $2.56 | $2.56 | 2,186 |
| 2022-03-01 | $2.50 | $2.50 | 500 |
| 2022-02-28 | $2.59 | $2.59 | 157 |
| 2022-02-25 | $2.49 | $2.49 | 1,357 |
| 2022-02-24 | $2.37 | $2.37 | 1,214 |
| 2022-02-23 | $2.46 | $2.46 | 3,071 |
| 2022-02-22 | $2.66 | $2.66 | 1,571 |
| 2022-02-18 | $2.73 | $2.73 | 1,871 |
| 2022-02-17 | $2.62 | $2.62 | 2,014 |
| 2022-02-16 | $2.68 | $2.68 | 14 |
| 2022-02-15 | $2.68 | $2.68 | 229 |
| 2022-02-14 | $2.51 | $2.51 | 1,543 |
| 2022-02-11 | $3.05 | $3.05 | 57 |
| 2022-02-10 | $3.01 | $3.01 | 1,657 |
| 2022-02-09 | $3.07 | $3.07 | 243 |
| 2022-02-08 | $3.01 | $3.01 | 543 |
| 2022-02-07 | $3.23 | $3.23 | 3,171 |
| 2022-02-04 | $3.03 | $3.03 | 557 |
| 2022-02-03 | $3.16 | $3.16 | 614 |
| 2022-02-02 | $2.81 | $2.81 | 4,486 |
| 2022-02-01 | $2.82 | $2.82 | 186 |
| 2022-01-31 | $2.80 | $2.80 | 429 |
| 2022-01-28 | $2.80 | $2.80 | 1,871 |
| 2022-01-27 | $2.79 | $2.79 | 729 |
| 2022-01-26 | $2.67 | $2.67 | 3,829 |
| 2022-01-25 | $2.80 | $2.80 | 2,400 |
| 2022-01-24 | $2.63 | $2.63 | 1,643 |
| 2022-01-21 | $2.85 | $2.85 | 2,157 |
| 2022-01-20 | $3.66 | $3.66 | 1,014 |
| 2022-01-19 | $3.65 | $3.65 | 3,543 |
| 2022-01-18 | $2.71 | $2.71 | 2,586 |
| 2022-01-14 | $2.38 | $2.38 | 514 |
| 2022-01-13 | $2.34 | $2.34 | 1,486 |
| 2022-01-12 | $2.42 | $2.42 | 157 |
| 2022-01-11 | $2.39 | $2.39 | 3,443 |
| 2022-01-10 | $2.38 | $2.38 | 871 |
| 2022-01-07 | $2.45 | $2.45 | 1,129 |
| 2022-01-06 | $2.23 | $2.23 | 2,571 |
| 2022-01-05 | $2.43 | $2.43 | 4,000 |
| 2022-01-04 | $2.24 | $2.24 | 2,243 |
| 2022-01-03 | $2.35 | $2.35 | 1,200 |