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
- 2019-10-21 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 | $0.56 | $0.56 | 464,000 |
| 2022-12-29 | $0.53 | $0.53 | 473,100 |
| 2022-12-28 | $0.54 | $0.54 | 821,600 |
| 2022-12-27 | $0.54 | $0.54 | 369,000 |
| 2022-12-23 | $0.55 | $0.55 | 1,021,700 |
| 2022-12-22 | $0.55 | $0.55 | 538,800 |
| 2022-12-21 | $0.61 | $0.61 | 525,000 |
| 2022-12-20 | $0.56 | $0.56 | 251,600 |
| 2022-12-19 | $0.56 | $0.56 | 181,300 |
| 2022-12-16 | $0.60 | $0.60 | 158,100 |
| 2022-12-15 | $0.61 | $0.61 | 136,700 |
| 2022-12-14 | $0.69 | $0.69 | 177,800 |
| 2022-12-13 | $0.67 | $0.67 | 188,100 |
| 2022-12-12 | $0.63 | $0.63 | 314,100 |
| 2022-12-09 | $0.66 | $0.66 | 229,500 |
| 2022-12-08 | $0.69 | $0.69 | 181,700 |
| 2022-12-07 | $0.71 | $0.71 | 126,300 |
| 2022-12-06 | $0.73 | $0.73 | 502,000 |
| 2022-12-05 | $0.78 | $0.78 | 324,500 |
| 2022-12-02 | $0.86 | $0.86 | 731,500 |
| 2022-12-01 | $0.72 | $0.72 | 569,700 |
| 2022-11-30 | $0.62 | $0.62 | 537,500 |
| 2022-11-29 | $0.66 | $0.66 | 415,600 |
| 2022-11-28 | $0.64 | $0.64 | 497,700 |
| 2022-11-25 | $0.61 | $0.61 | 127,300 |
| 2022-11-23 | $0.61 | $0.61 | 243,600 |
| 2022-11-22 | $0.55 | $0.55 | 162,900 |
| 2022-11-21 | $0.55 | $0.55 | 232,900 |
| 2022-11-18 | $0.58 | $0.58 | 163,700 |
| 2022-11-17 | $0.61 | $0.61 | 441,100 |
| 2022-11-16 | $0.64 | $0.64 | 313,800 |
| 2022-11-15 | $0.70 | $0.70 | 430,200 |
| 2022-11-14 | $0.68 | $0.68 | 329,000 |
| 2022-11-11 | $0.66 | $0.66 | 212,500 |
| 2022-11-10 | $0.62 | $0.62 | 283,900 |
| 2022-11-09 | $0.56 | $0.56 | 181,800 |
| 2022-11-08 | $0.61 | $0.61 | 105,900 |
| 2022-11-07 | $0.61 | $0.61 | 117,900 |
| 2022-11-04 | $0.59 | $0.59 | 153,600 |
| 2022-11-03 | $0.61 | $0.61 | 153,800 |
| 2022-11-02 | $0.59 | $0.59 | 337,300 |
| 2022-11-01 | $0.64 | $0.64 | 353,700 |
| 2022-10-31 | $0.67 | $0.66 | 56,500 |
| 2022-10-28 | $0.68 | $0.68 | 146,500 |
| 2022-10-27 | $0.68 | $0.68 | 134,200 |
| 2022-10-26 | $0.70 | $0.70 | 51,000 |
| 2022-10-25 | $0.69 | $0.69 | 113,400 |
| 2022-10-24 | $0.68 | $0.68 | 368,300 |
| 2022-10-21 | $0.73 | $0.73 | 136,300 |
| 2022-10-20 | $0.67 | $0.66 | 347,600 |
| 2022-10-19 | $0.71 | $0.71 | 137,500 |
| 2022-10-18 | $0.77 | $0.77 | 186,300 |
| 2022-10-17 | $0.75 | $0.75 | 160,000 |
| 2022-10-14 | $0.68 | $0.68 | 216,400 |
| 2022-10-13 | $0.75 | $0.75 | 192,000 |
| 2022-10-12 | $0.75 | $0.75 | 314,800 |
| 2022-10-11 | $0.78 | $0.78 | 251,700 |
| 2022-10-10 | $0.85 | $0.85 | 112,200 |
| 2022-10-07 | $0.77 | $0.77 | 242,300 |
| 2022-10-06 | $0.82 | $0.82 | 238,500 |
| 2022-10-05 | $0.86 | $0.86 | 281,100 |
| 2022-10-04 | $0.77 | $0.77 | 920,400 |
| 2022-10-03 | $0.81 | $0.81 | 403,700 |
| 2022-09-30 | $0.87 | $0.87 | 229,700 |
| 2022-09-29 | $0.81 | $0.81 | 408,200 |
| 2022-09-28 | $0.88 | $0.88 | 280,400 |
| 2022-09-27 | $0.88 | $0.88 | 436,300 |
| 2022-09-26 | $0.86 | $0.86 | 287,100 |
| 2022-09-23 | $0.97 | $0.97 | 342,400 |
| 2022-09-22 | $0.98 | $0.98 | 1,065,000 |
| 2022-09-21 | $1.12 | $1.12 | 227,700 |
| 2022-09-20 | $1.13 | $1.13 | 149,700 |
| 2022-09-19 | $1.16 | $1.16 | 650,100 |
| 2022-09-16 | $1.21 | $1.21 | 100,200 |
| 2022-09-15 | $1.23 | $1.23 | 249,900 |
| 2022-09-14 | $1.15 | $1.15 | 366,800 |
| 2022-09-13 | $1.21 | $1.21 | 336,200 |
| 2022-09-12 | $1.32 | $1.32 | 352,300 |
| 2022-09-09 | $1.27 | $1.27 | 233,400 |
| 2022-09-08 | $1.23 | $1.23 | 413,000 |
| 2022-09-07 | $1.24 | $1.24 | 278,000 |
| 2022-09-06 | $1.21 | $1.21 | 276,300 |
| 2022-09-02 | $1.27 | $1.27 | 380,300 |
| 2022-09-01 | $1.28 | $1.28 | 1,079,000 |
| 2022-08-31 | $1.42 | $1.42 | 942,600 |
| 2022-08-30 | $1.32 | $1.32 | 351,400 |
| 2022-08-29 | $1.34 | $1.34 | 351,600 |
| 2022-08-26 | $1.41 | $1.41 | 397,200 |
| 2022-08-25 | $1.50 | $1.50 | 449,100 |
| 2022-08-24 | $1.44 | $1.44 | 171,100 |
| 2022-08-23 | $1.41 | $1.41 | 415,600 |
| 2022-08-22 | $1.49 | $1.49 | 632,100 |
| 2022-08-19 | $1.58 | $1.58 | 285,700 |
| 2022-08-18 | $1.67 | $1.67 | 392,200 |
| 2022-08-17 | $1.68 | $1.68 | 546,300 |
| 2022-08-16 | $1.70 | $1.70 | 1,047,200 |
| 2022-08-15 | $1.96 | $1.96 | 524,100 |
| 2022-08-12 | $1.93 | $1.93 | 201,200 |
| 2022-08-11 | $1.89 | $1.89 | 242,700 |
| 2022-08-10 | $1.84 | $1.84 | 224,200 |
| 2022-08-09 | $1.83 | $1.83 | 151,300 |
| 2022-08-08 | $1.94 | $1.94 | 210,000 |
| 2022-08-05 | $1.91 | $1.91 | 92,300 |
| 2022-08-04 | $1.91 | $1.91 | 91,100 |
| 2022-08-03 | $1.95 | $1.95 | 217,600 |
| 2022-08-02 | $1.70 | $1.70 | 188,800 |
| 2022-08-01 | $1.62 | $1.62 | 93,800 |
| 2022-07-29 | $1.62 | $1.62 | 604,400 |
| 2022-07-28 | $1.66 | $1.66 | 140,500 |
| 2022-07-27 | $1.70 | $1.70 | 245,000 |
| 2022-07-26 | $1.67 | $1.67 | 165,000 |
| 2022-07-25 | $1.80 | $1.80 | 208,300 |
| 2022-07-22 | $1.77 | $1.77 | 150,800 |
| 2022-07-21 | $1.93 | $1.93 | 198,600 |
| 2022-07-20 | $1.94 | $1.94 | 135,800 |
| 2022-07-19 | $1.83 | $1.83 | 119,600 |
| 2022-07-18 | $1.77 | $1.77 | 80,700 |
| 2022-07-15 | $1.71 | $1.71 | 98,300 |
| 2022-07-14 | $1.70 | $1.70 | 148,400 |
| 2022-07-13 | $1.81 | $1.81 | 101,800 |
| 2022-07-12 | $1.84 | $1.84 | 104,100 |
| 2022-07-11 | $1.88 | $1.88 | 92,400 |
| 2022-07-08 | $1.94 | $1.94 | 161,500 |
| 2022-07-07 | $1.96 | $1.96 | 101,100 |
| 2022-07-06 | $1.98 | $1.98 | 224,300 |
| 2022-07-05 | $1.88 | $1.88 | 164,500 |
| 2022-07-01 | $1.98 | $1.98 | 235,300 |
| 2022-06-30 | $1.99 | $1.99 | 233,000 |
| 2022-06-29 | $2.07 | $2.07 | 196,100 |
| 2022-06-28 | $2.14 | $2.14 | 139,400 |
| 2022-06-27 | $2.26 | $2.26 | 177,100 |
| 2022-06-24 | $2.29 | $2.29 | 145,200 |
| 2022-06-23 | $2.20 | $2.20 | 228,900 |
| 2022-06-22 | $2.15 | $2.15 | 115,700 |
| 2022-06-21 | $2.22 | $2.22 | 254,500 |
| 2022-06-17 | $2.09 | $2.09 | 225,500 |
| 2022-06-16 | $2.01 | $2.01 | 115,000 |
| 2022-06-15 | $2.15 | $2.15 | 172,600 |
| 2022-06-14 | $2.07 | $2.07 | 137,500 |
| 2022-06-13 | $2.07 | $2.07 | 282,000 |
| 2022-06-10 | $2.19 | $2.19 | 267,200 |
| 2022-06-09 | $2.37 | $2.37 | 126,000 |
| 2022-06-08 | $2.49 | $2.49 | 187,700 |
| 2022-06-07 | $2.48 | $2.48 | 247,700 |
| 2022-06-06 | $2.51 | $2.51 | 210,800 |
| 2022-06-03 | $2.48 | $2.48 | 210,300 |
| 2022-06-02 | $2.44 | $2.44 | 229,800 |
| 2022-06-01 | $2.29 | $2.29 | 198,900 |
| 2022-05-31 | $2.40 | $2.40 | 432,500 |
| 2022-05-27 | $2.23 | $2.23 | 353,500 |
| 2022-05-26 | $2.17 | $2.17 | 377,200 |
| 2022-05-25 | $2.09 | $2.09 | 375,200 |
| 2022-05-24 | $1.97 | $1.97 | 1,425,000 |
| 2022-05-23 | $2.10 | $2.10 | 442,500 |
| 2022-05-20 | $2.11 | $2.11 | 868,500 |
| 2022-05-19 | $2.36 | $2.36 | 496,800 |
| 2022-05-18 | $2.34 | $2.34 | 1,176,000 |
| 2022-05-17 | $2.46 | $2.46 | 4,523,600 |
| 2022-05-16 | $1.82 | $1.82 | 283,400 |
| 2022-05-13 | $1.85 | $1.85 | 195,600 |
| 2022-05-12 | $1.65 | $1.65 | 664,000 |
| 2022-05-11 | $1.63 | $1.63 | 341,300 |
| 2022-05-10 | $1.67 | $1.67 | 159,600 |
| 2022-05-09 | $1.65 | $1.65 | 1,359,000 |
| 2022-05-06 | $1.83 | $1.83 | 249,700 |
| 2022-05-05 | $1.92 | $1.92 | 463,400 |
| 2022-05-04 | $2.06 | $2.06 | 260,400 |
| 2022-05-03 | $1.91 | $1.91 | 351,100 |
| 2022-05-02 | $1.95 | $1.95 | 301,400 |
| 2022-04-29 | $1.95 | $1.95 | 263,400 |
| 2022-04-28 | $2.03 | $2.03 | 613,700 |
| 2022-04-27 | $1.96 | $1.96 | 846,900 |
| 2022-04-26 | $2.05 | $2.05 | 1,040,500 |
| 2022-04-25 | $1.98 | $1.98 | 146,500 |
| 2022-04-22 | $1.98 | $1.98 | 250,400 |
| 2022-04-21 | $2.05 | $2.05 | 369,400 |
| 2022-04-20 | $2.19 | $2.19 | 94,700 |
| 2022-04-19 | $2.28 | $2.28 | 93,500 |
| 2022-04-18 | $2.21 | $2.21 | 110,600 |
| 2022-04-14 | $2.16 | $2.16 | 243,500 |
| 2022-04-13 | $2.35 | $2.35 | 120,200 |
| 2022-04-12 | $2.34 | $2.34 | 173,200 |
| 2022-04-11 | $2.37 | $2.37 | 209,300 |
| 2022-04-08 | $2.45 | $2.45 | 247,200 |
| 2022-04-07 | $2.48 | $2.48 | 200,300 |
| 2022-04-06 | $2.54 | $2.54 | 225,700 |
| 2022-04-05 | $2.65 | $2.65 | 297,400 |
| 2022-04-04 | $2.63 | $2.63 | 382,000 |
| 2022-04-01 | $2.47 | $2.47 | 265,200 |
| 2022-03-31 | $2.42 | $2.42 | 485,900 |
| 2022-03-30 | $2.56 | $2.56 | 506,000 |
| 2022-03-29 | $2.69 | $2.69 | 1,476,700 |
| 2022-03-28 | $3.08 | $3.08 | 532,800 |
| 2022-03-25 | $2.94 | $2.94 | 288,900 |
| 2022-03-24 | $2.94 | $2.94 | 172,200 |
| 2022-03-23 | $3.02 | $3.02 | 175,400 |
| 2022-03-22 | $3.06 | $3.06 | 450,100 |
| 2022-03-21 | $2.79 | $2.79 | 172,700 |
| 2022-03-18 | $2.92 | $2.92 | 319,400 |
| 2022-03-17 | $2.66 | $2.66 | 198,500 |
| 2022-03-16 | $2.59 | $2.59 | 234,500 |
| 2022-03-15 | $2.33 | $2.33 | 270,700 |
| 2022-03-14 | $2.30 | $2.30 | 282,800 |
| 2022-03-11 | $2.50 | $2.50 | 328,500 |
| 2022-03-10 | $2.68 | $2.68 | 246,800 |
| 2022-03-09 | $2.66 | $2.66 | 295,700 |
| 2022-03-08 | $2.46 | $2.46 | 329,700 |
| 2022-03-07 | $2.55 | $2.55 | 1,276,300 |
| 2022-03-04 | $2.58 | $2.58 | 268,900 |
| 2022-03-03 | $2.68 | $2.68 | 266,000 |
| 2022-03-02 | $2.80 | $2.80 | 235,200 |
| 2022-03-01 | $2.82 | $2.82 | 184,400 |
| 2022-02-28 | $2.85 | $2.85 | 228,100 |
| 2022-02-25 | $2.81 | $2.81 | 288,200 |
| 2022-02-24 | $2.93 | $2.93 | 300,600 |
| 2022-02-23 | $2.79 | $2.79 | 356,200 |
| 2022-02-22 | $2.81 | $2.81 | 869,100 |
| 2022-02-18 | $3.01 | $3.01 | 618,300 |
| 2022-02-17 | $3.31 | $3.31 | 800,700 |
| 2022-02-16 | $3.66 | $3.66 | 911,400 |
| 2022-02-15 | $3.68 | $3.68 | 1,350,700 |
| 2022-02-14 | $3.28 | $3.28 | 797,300 |
| 2022-02-11 | $3.23 | $3.23 | 1,710,700 |
| 2022-02-10 | $3.08 | $3.08 | 1,213,100 |
| 2022-02-09 | $2.89 | $2.89 | 1,122,600 |
| 2022-02-08 | $2.80 | $2.80 | 2,247,700 |
| 2022-02-07 | $2.35 | $2.35 | 527,800 |
| 2022-02-04 | $2.23 | $2.23 | 294,400 |
| 2022-02-03 | $2.12 | $2.12 | 366,400 |
| 2022-02-02 | $2.29 | $2.29 | 314,100 |
| 2022-02-01 | $2.43 | $2.43 | 530,400 |
| 2022-01-31 | $2.31 | $2.31 | 778,400 |
| 2022-01-28 | $2.03 | $2.03 | 505,100 |
| 2022-01-27 | $1.94 | $1.94 | 527,600 |
| 2022-01-26 | $2.09 | $2.09 | 483,700 |
| 2022-01-25 | $2.14 | $2.14 | 463,500 |
| 2022-01-24 | $2.22 | $2.22 | 856,100 |
| 2022-01-21 | $2.20 | $2.20 | 792,200 |
| 2022-01-20 | $2.32 | $2.32 | 636,800 |
| 2022-01-19 | $2.39 | $2.39 | 376,300 |
| 2022-01-18 | $2.49 | $2.49 | 436,100 |
| 2022-01-14 | $2.52 | $2.52 | 524,700 |
| 2022-01-13 | $2.54 | $2.54 | 546,900 |
| 2022-01-12 | $2.60 | $2.60 | 494,500 |
| 2022-01-11 | $2.69 | $2.69 | 890,900 |
| 2022-01-10 | $2.55 | $2.55 | 933,600 |
| 2022-01-07 | $2.59 | $2.59 | 285,600 |
| 2022-01-06 | $2.65 | $2.65 | 811,300 |
| 2022-01-05 | $2.61 | $2.61 | 801,200 |
| 2022-01-04 | $2.79 | $2.79 | 432,400 |
| 2022-01-03 | $2.88 | $2.88 | 174,800 |