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
- 2020-06-03 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 | $1.25 | $1.25 | 534 |
| 2022-12-29 | $1.37 | $1.37 | 67 |
| 2022-12-28 | $1.25 | $1.25 | 98 |
| 2022-12-27 | $1.26 | $1.26 | 2,064 |
| 2022-12-23 | $1.49 | $1.49 | 10 |
| 2022-12-22 | $1.20 | $1.20 | 221 |
| 2022-12-21 | $1.09 | $1.09 | 0 |
| 2022-12-20 | $1.09 | $1.09 | 1,284 |
| 2022-12-19 | $0.86 | $0.86 | 1 |
| 2022-12-16 | $0.86 | $0.86 | 239 |
| 2022-12-15 | $0.95 | $0.95 | 5 |
| 2022-12-14 | $1.10 | $1.10 | 334 |
| 2022-12-13 | $1.19 | $1.19 | 181 |
| 2022-12-12 | $0.83 | $0.83 | 244 |
| 2022-12-09 | $0.90 | $0.90 | 101 |
| 2022-12-08 | $0.83 | $0.83 | 65 |
| 2022-12-07 | $0.82 | $0.82 | 45 |
| 2022-12-06 | $0.92 | $0.92 | 202 |
| 2022-12-05 | $0.93 | $0.93 | 325 |
| 2022-12-02 | $1.19 | $1.19 | 80 |
| 2022-12-01 | $1.17 | $1.17 | 0 |
| 2022-11-30 | $1.17 | $1.17 | 250 |
| 2022-11-29 | $1.02 | $1.02 | 97 |
| 2022-11-28 | $1.19 | $1.19 | 180 |
| 2022-11-25 | $1.00 | $1.00 | 40 |
| 2022-11-23 | $0.97 | $0.97 | 0 |
| 2022-11-22 | $0.97 | $0.97 | 123 |
| 2022-11-21 | $0.95 | $0.95 | 10 |
| 2022-11-18 | $0.95 | $0.95 | 5 |
| 2022-11-17 | $0.95 | $0.95 | 781 |
| 2022-11-16 | $0.88 | $0.88 | 0 |
| 2022-11-15 | $0.88 | $0.88 | 312 |
| 2022-11-14 | $0.84 | $0.84 | 100 |
| 2022-11-11 | $1.20 | $1.20 | 360 |
| 2022-11-10 | $1.01 | $1.01 | 220 |
| 2022-11-09 | $1.10 | $1.10 | 731 |
| 2022-11-08 | $0.95 | $0.95 | 1,027 |
| 2022-11-07 | $1.21 | $1.21 | 109 |
| 2022-11-04 | $1.21 | $1.21 | 34 |
| 2022-11-03 | $1.10 | $1.10 | 0 |
| 2022-11-02 | $1.10 | $1.10 | 960 |
| 2022-11-01 | $1.25 | $1.25 | 22 |
| 2022-10-31 | $1.25 | $1.25 | 221 |
| 2022-10-28 | $1.30 | $1.30 | 53 |
| 2022-10-27 | $1.10 | $1.10 | 200 |
| 2022-10-26 | $1.30 | $1.30 | 500 |
| 2022-10-25 | $1.10 | $1.10 | 420 |
| 2022-10-24 | $1.00 | $1.00 | 1,053 |
| 2022-10-21 | $1.09 | $1.09 | 0 |
| 2022-10-20 | $1.09 | $1.09 | 30 |
| 2022-10-19 | $1.04 | $1.04 | 680 |
| 2022-10-18 | $1.40 | $1.40 | 380 |
| 2022-10-17 | $1.40 | $1.40 | 592 |
| 2022-10-14 | $1.03 | $1.03 | 1,516 |
| 2022-10-13 | $1.25 | $1.25 | 2 |
| 2022-10-12 | $1.51 | $1.51 | 0 |
| 2022-10-11 | $1.51 | $1.51 | 0 |
| 2022-10-10 | $1.51 | $1.51 | 10 |
| 2022-10-07 | $1.51 | $1.51 | 125 |
| 2022-10-06 | $1.79 | $1.79 | 0 |
| 2022-10-05 | $1.79 | $1.79 | 1,430 |
| 2022-10-04 | $1.20 | $1.20 | 490 |
| 2022-10-03 | $1.26 | $1.26 | 650 |
| 2022-09-30 | $1.20 | $1.20 | 45 |
| 2022-09-29 | $1.36 | $1.36 | 0 |
| 2022-09-28 | $1.36 | $1.36 | 642 |
| 2022-09-27 | $1.20 | $1.20 | 355 |
| 2022-09-26 | $1.19 | $1.19 | 636 |
| 2022-09-23 | $1.55 | $1.55 | 385 |
| 2022-09-22 | $1.80 | $1.80 | 70 |
| 2022-09-21 | $2.97 | $2.97 | 30 |
| 2022-09-20 | $2.97 | $2.97 | 225 |
| 2022-09-19 | $2.56 | $2.56 | 0 |
| 2022-09-16 | $2.56 | $2.56 | 0 |
| 2022-09-15 | $2.56 | $2.56 | 0 |
| 2022-09-14 | $2.56 | $2.56 | 0 |
| 2022-09-13 | $2.56 | $2.56 | 0 |
| 2022-09-12 | $2.56 | $2.56 | 400 |
| 2022-09-09 | $2.56 | $2.56 | 810 |
| 2022-09-08 | $2.46 | $2.46 | 3,329 |
| 2022-09-07 | $2.61 | $2.61 | 34 |
| 2022-09-06 | $3.30 | $3.30 | 137 |
| 2022-09-02 | $2.61 | $2.61 | 150 |
| 2022-09-01 | $2.61 | $2.61 | 19 |
| 2022-08-31 | $3.25 | $3.25 | 20 |
| 2022-08-30 | $2.80 | $2.80 | 258 |
| 2022-08-29 | $3.01 | $3.01 | 67 |
| 2022-08-26 | $3.30 | $3.30 | 104 |
| 2022-08-25 | $2.75 | $2.75 | 51 |
| 2022-08-24 | $3.30 | $3.30 | 203 |
| 2022-08-23 | $4.19 | $4.19 | 46 |
| 2022-08-22 | $3.84 | $3.84 | 22 |
| 2022-08-19 | $3.44 | $3.44 | 20 |
| 2022-08-18 | $3.44 | $3.44 | 60 |
| 2022-08-17 | $3.00 | $3.00 | 897 |
| 2022-08-16 | $3.48 | $3.48 | 4,407 |
| 2022-08-15 | $5.70 | $5.70 | 90 |
| 2022-08-12 | $5.84 | $5.84 | 594 |
| 2022-08-11 | $5.89 | $5.89 | 11 |
| 2022-08-10 | $5.90 | $5.90 | 5 |
| 2022-08-09 | $5.96 | $5.96 | 623 |
| 2022-08-08 | $5.99 | $5.99 | 30 |
| 2022-08-05 | $5.84 | $5.84 | 35 |
| 2022-08-04 | $5.24 | $5.24 | 357 |
| 2022-08-03 | $5.17 | $5.17 | 70 |
| 2022-08-02 | $4.34 | $4.34 | 68 |
| 2022-08-01 | $6.00 | $6.00 | 99 |
| 2022-07-29 | $3.85 | $3.85 | 350 |
| 2022-07-28 | $4.90 | $4.90 | 138 |
| 2022-07-27 | $5.98 | $5.98 | 20 |
| 2022-07-26 | $3.90 | $3.90 | 10 |
| 2022-07-25 | $3.93 | $3.93 | 81 |
| 2022-07-22 | $4.22 | $4.22 | 1,596 |
| 2022-07-21 | $4.90 | $4.90 | 7 |
| 2022-07-20 | $3.83 | $3.83 | 29 |
| 2022-07-19 | $3.83 | $3.83 | 0 |
| 2022-07-18 | $3.83 | $3.83 | 23 |
| 2022-07-15 | $3.86 | $3.86 | 1 |
| 2022-07-14 | $3.90 | $3.90 | 15 |
| 2022-07-13 | $3.83 | $3.83 | 0 |
| 2022-07-12 | $3.83 | $3.83 | 4 |
| 2022-07-11 | $3.83 | $3.83 | 375 |
| 2022-07-08 | $3.83 | $3.83 | 37 |
| 2022-07-07 | $3.83 | $3.83 | 0 |
| 2022-07-06 | $3.83 | $3.83 | 36 |
| 2022-07-05 | $3.83 | $3.83 | 51 |
| 2022-07-01 | $3.79 | $3.79 | 24 |
| 2022-06-30 | $3.90 | $3.90 | 183 |
| 2022-06-29 | $5.42 | $5.42 | 70 |
| 2022-06-28 | $3.84 | $3.84 | 10 |
| 2022-06-27 | $3.83 | $3.83 | 0 |
| 2022-06-24 | $3.83 | $3.83 | 1 |
| 2022-06-23 | $5.10 | $5.10 | 146 |
| 2022-06-22 | $3.83 | $3.83 | 6 |
| 2022-06-21 | $3.83 | $3.83 | 10 |
| 2022-06-17 | $3.83 | $3.83 | 28 |
| 2022-06-16 | $4.86 | $4.86 | 0 |
| 2022-06-15 | $4.86 | $4.86 | 13 |
| 2022-06-14 | $4.50 | $4.50 | 29 |
| 2022-06-13 | $3.82 | $3.82 | 13 |
| 2022-06-10 | $3.82 | $3.82 | 10 |
| 2022-06-09 | $3.50 | $3.50 | 0 |
| 2022-06-08 | $3.50 | $3.50 | 0 |
| 2022-06-07 | $3.50 | $3.50 | 26 |
| 2022-06-06 | $4.00 | $4.00 | 39 |
| 2022-06-03 | $4.00 | $4.00 | 21 |
| 2022-06-02 | $4.15 | $4.15 | 10 |
| 2022-06-01 | $4.15 | $4.15 | 20 |
| 2022-05-31 | $4.13 | $4.13 | 303 |
| 2022-05-27 | $5.56 | $5.56 | 28 |
| 2022-05-26 | $4.00 | $4.00 | 2,211 |
| 2022-05-25 | $4.80 | $4.80 | 356 |
| 2022-05-24 | $4.80 | $4.80 | 32 |
| 2022-05-23 | $3.50 | $3.50 | 128 |
| 2022-05-20 | $3.12 | $3.12 | 25 |
| 2022-05-19 | $3.13 | $3.13 | 10 |
| 2022-05-18 | $3.50 | $3.50 | 4 |
| 2022-05-17 | $3.32 | $3.32 | 0 |
| 2022-05-16 | $3.32 | $3.32 | 18 |
| 2022-05-13 | $4.80 | $4.80 | 203 |
| 2022-05-12 | $3.10 | $3.10 | 20 |
| 2022-05-11 | $4.97 | $4.97 | 10 |
| 2022-05-10 | $4.97 | $4.97 | 17 |
| 2022-05-09 | $3.92 | $3.92 | 29 |
| 2022-05-06 | $3.90 | $3.90 | 11 |
| 2022-05-05 | $3.10 | $3.10 | 33 |
| 2022-05-04 | $3.10 | $3.10 | 157 |
| 2022-05-03 | $4.30 | $4.30 | 447 |
| 2022-05-02 | $3.90 | $3.90 | 9 |
| 2022-04-29 | $2.80 | $2.80 | 409 |
| 2022-04-28 | $3.52 | $3.52 | 9 |
| 2022-04-27 | $3.52 | $3.52 | 136 |
| 2022-04-26 | $3.51 | $3.51 | 46 |
| 2022-04-25 | $3.51 | $3.51 | 308 |
| 2022-04-22 | $4.14 | $4.14 | 0 |
| 2022-04-21 | $4.14 | $4.14 | 40 |
| 2022-04-20 | $4.12 | $4.12 | 0 |
| 2022-04-19 | $4.12 | $4.12 | 18 |
| 2022-04-18 | $4.12 | $4.12 | 7 |
| 2022-04-14 | $4.12 | $4.12 | 21 |
| 2022-04-13 | $4.50 | $4.50 | 50 |
| 2022-04-12 | $4.53 | $4.53 | 101 |
| 2022-04-11 | $4.50 | $4.50 | 50 |
| 2022-04-08 | $4.50 | $4.50 | 0 |
| 2022-04-07 | $4.50 | $4.50 | 7 |
| 2022-04-06 | $6.00 | $6.00 | 1,919 |
| 2022-04-05 | $6.80 | $6.80 | 137 |
| 2022-04-04 | $6.00 | $6.00 | 6,502 |
| 2022-04-01 | $4.90 | $4.90 | 936 |
| 2022-03-31 | $4.10 | $4.10 | 0 |
| 2022-03-30 | $4.10 | $4.10 | 1,433 |
| 2022-03-29 | $4.00 | $4.00 | 541 |
| 2022-03-28 | $3.99 | $3.99 | 686 |
| 2022-03-25 | $3.33 | $3.33 | 30 |
| 2022-03-24 | $2.97 | $2.97 | 2,300 |
| 2022-03-23 | $2.96 | $2.96 | 2,137 |
| 2022-03-22 | $2.99 | $2.99 | 3,263 |
| 2022-03-21 | $3.74 | $3.74 | 2 |
| 2022-03-18 | $3.24 | $3.24 | 1,055 |
| 2022-03-17 | $3.24 | $3.24 | 5 |
| 2022-03-16 | $3.24 | $3.24 | 70 |
| 2022-03-15 | $3.26 | $3.26 | 10 |
| 2022-03-14 | $4.22 | $4.22 | 295 |
| 2022-03-11 | $3.24 | $3.24 | 105 |
| 2022-03-10 | $3.24 | $3.24 | 300 |
| 2022-03-09 | $3.30 | $3.30 | 87 |
| 2022-03-08 | $3.70 | $3.70 | 77 |
| 2022-03-07 | $3.39 | $3.39 | 236 |
| 2022-03-04 | $3.38 | $3.38 | 0 |
| 2022-03-03 | $3.38 | $3.38 | 0 |
| 2022-03-02 | $3.38 | $3.38 | 118 |
| 2022-03-01 | $3.10 | $3.10 | 3 |
| 2022-02-28 | $3.00 | $3.00 | 0 |
| 2022-02-25 | $3.00 | $3.00 | 638 |
| 2022-02-24 | $3.67 | $3.67 | 22 |
| 2022-02-23 | $3.74 | $3.74 | 370 |
| 2022-02-22 | $3.13 | $3.13 | 158 |
| 2022-02-18 | $3.62 | $3.62 | 580 |
| 2022-02-17 | $3.70 | $3.70 | 1,079 |
| 2022-02-16 | $3.35 | $3.35 | 102 |
| 2022-02-15 | $3.60 | $3.60 | 474 |
| 2022-02-14 | $3.25 | $3.25 | 345 |
| 2022-02-11 | $3.65 | $3.65 | 30 |
| 2022-02-10 | $3.95 | $3.95 | 1,012 |
| 2022-02-09 | $3.40 | $3.40 | 2,515 |
| 2022-02-08 | $3.70 | $3.70 | 3,981 |
| 2022-02-07 | $3.50 | $3.50 | 3,535 |
| 2022-02-04 | $3.30 | $3.30 | 4,067 |
| 2022-02-03 | $3.68 | $3.68 | 1,476 |
| 2022-02-02 | $3.56 | $3.56 | 250 |
| 2022-02-01 | $3.79 | $3.79 | 3,473 |
| 2022-01-31 | $3.25 | $3.25 | 5,260 |
| 2022-01-28 | $3.58 | $3.58 | 1,120 |
| 2022-01-27 | $3.23 | $3.23 | 2,700 |
| 2022-01-26 | $3.29 | $3.29 | 1,616 |
| 2022-01-25 | $4.08 | $4.08 | 64 |
| 2022-01-24 | $4.00 | $4.00 | 3,835 |
| 2022-01-21 | $3.01 | $3.01 | 5,438 |
| 2022-01-20 | $3.70 | $3.70 | 2,125 |
| 2022-01-19 | $3.61 | $3.61 | 2,058 |
| 2022-01-18 | $4.99 | $4.99 | 321 |
| 2022-01-14 | $5.00 | $5.00 | 369 |
| 2022-01-13 | $5.00 | $5.00 | 13 |
| 2022-01-12 | $4.55 | $4.55 | 757 |
| 2022-01-11 | $4.23 | $4.23 | 5,724 |
| 2022-01-10 | $3.84 | $3.84 | 4,234 |
| 2022-01-07 | $4.20 | $4.20 | 5,966 |
| 2022-01-06 | $5.55 | $5.55 | 23,554 |
| 2022-01-05 | $5.27 | $5.27 | 1,574 |
| 2022-01-04 | $6.25 | $6.25 | 1,080 |
| 2022-01-03 | $7.75 | $7.75 | 1,753 |