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
- 2015-02-27 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 | $0.55 | $0.55 | 2,150 |
| 2022-12-29 | $0.52 | $0.52 | 17,845 |
| 2022-12-28 | $0.53 | $0.53 | 10,480 |
| 2022-12-27 | $0.56 | $0.56 | 0 |
| 2022-12-23 | $0.56 | $0.56 | 1,350 |
| 2022-12-22 | $0.59 | $0.59 | 4,500 |
| 2022-12-21 | $0.57 | $0.57 | 0 |
| 2022-12-20 | $0.57 | $0.57 | 8,607 |
| 2022-12-19 | $0.63 | $0.63 | 2,100 |
| 2022-12-16 | $0.61 | $0.61 | 1,500 |
| 2022-12-15 | $0.63 | $0.63 | 1,400 |
| 2022-12-14 | $0.66 | $0.66 | 200 |
| 2022-12-13 | $0.66 | $0.66 | 7,789 |
| 2022-12-12 | $0.64 | $0.64 | 7,550 |
| 2022-12-09 | $0.65 | $0.65 | 4,000 |
| 2022-12-08 | $0.65 | $0.65 | 5,000 |
| 2022-12-07 | $0.70 | $0.70 | 0 |
| 2022-12-06 | $0.70 | $0.70 | 5,000 |
| 2022-12-05 | $0.70 | $0.70 | 24,305 |
| 2022-12-02 | $0.59 | $0.59 | 0 |
| 2022-12-01 | $0.59 | $0.59 | 0 |
| 2022-11-30 | $0.59 | $0.59 | 0 |
| 2022-11-29 | $0.59 | $0.59 | 0 |
| 2022-11-28 | $0.59 | $0.59 | 5,882 |
| 2022-11-25 | $0.60 | $0.60 | 1,000 |
| 2022-11-23 | $0.59 | $0.59 | 3,630 |
| 2022-11-22 | $0.61 | $0.61 | 13,200 |
| 2022-11-21 | $0.62 | $0.62 | 0 |
| 2022-11-18 | $0.62 | $0.62 | 1,000 |
| 2022-11-17 | $0.63 | $0.63 | 0 |
| 2022-11-16 | $0.63 | $0.63 | 0 |
| 2022-11-15 | $0.63 | $0.63 | 0 |
| 2022-11-14 | $0.63 | $0.63 | 2,375 |
| 2022-11-11 | $0.58 | $0.58 | 0 |
| 2022-11-10 | $0.58 | $0.58 | 0 |
| 2022-11-09 | $0.58 | $0.58 | 5,000 |
| 2022-11-08 | $0.62 | $0.62 | 0 |
| 2022-11-07 | $0.62 | $0.62 | 4,000 |
| 2022-11-04 | $0.60 | $0.60 | 300 |
| 2022-11-03 | $0.61 | $0.61 | 0 |
| 2022-11-02 | $0.61 | $0.61 | 100 |
| 2022-11-01 | $0.63 | $0.63 | 1,000 |
| 2022-10-31 | $0.64 | $0.64 | 14,393 |
| 2022-10-28 | $0.63 | $0.63 | 200 |
| 2022-10-27 | $0.59 | $0.59 | 9,000 |
| 2022-10-26 | $0.61 | $0.61 | 3,363 |
| 2022-10-25 | $0.56 | $0.56 | 0 |
| 2022-10-24 | $0.56 | $0.56 | 2,097 |
| 2022-10-21 | $0.63 | $0.63 | 0 |
| 2022-10-20 | $0.63 | $0.63 | 2,297 |
| 2022-10-19 | $0.58 | $0.58 | 200 |
| 2022-10-18 | $0.65 | $0.65 | 5,600 |
| 2022-10-17 | $0.59 | $0.59 | 0 |
| 2022-10-14 | $0.59 | $0.59 | 148,788 |
| 2022-10-13 | $0.58 | $0.58 | 350 |
| 2022-10-12 | $0.61 | $0.61 | 1,042 |
| 2022-10-11 | $0.62 | $0.62 | 157,647 |
| 2022-10-10 | $0.65 | $0.65 | 0 |
| 2022-10-07 | $0.65 | $0.65 | 300 |
| 2022-10-06 | $0.61 | $0.61 | 0 |
| 2022-10-05 | $0.61 | $0.61 | 5,300 |
| 2022-10-04 | $0.60 | $0.60 | 4,768 |
| 2022-10-03 | $0.60 | $0.60 | 10,000 |
| 2022-09-30 | $0.59 | $0.59 | 360 |
| 2022-09-29 | $0.60 | $0.60 | 13,797 |
| 2022-09-28 | $0.58 | $0.58 | 2,900 |
| 2022-09-27 | $0.58 | $0.58 | 1,104 |
| 2022-09-26 | $0.60 | $0.60 | 7,902 |
| 2022-09-23 | $0.65 | $0.65 | 1,100 |
| 2022-09-22 | $0.67 | $0.67 | 1,285 |
| 2022-09-21 | $0.73 | $0.73 | 27,141 |
| 2022-09-20 | $0.79 | $0.79 | 28,861 |
| 2022-09-19 | $0.80 | $0.80 | 36,104 |
| 2022-09-16 | $0.81 | $0.81 | 2,282 |
| 2022-09-15 | $0.81 | $0.81 | 6,699 |
| 2022-09-14 | $0.79 | $0.79 | 0 |
| 2022-09-13 | $0.79 | $0.79 | 8,942 |
| 2022-09-12 | $0.79 | $0.79 | 395 |
| 2022-09-09 | $0.68 | $0.68 | 1,000 |
| 2022-09-08 | $0.64 | $0.64 | 4,100 |
| 2022-09-07 | $0.64 | $0.64 | 2,875 |
| 2022-09-06 | $0.65 | $0.65 | 1,000 |
| 2022-09-02 | $0.63 | $0.63 | 17,885 |
| 2022-09-01 | $0.60 | $0.60 | 17,822 |
| 2022-08-31 | $0.70 | $0.70 | 10,600 |
| 2022-08-30 | $0.60 | $0.60 | 24,565 |
| 2022-08-29 | $0.63 | $0.63 | 28,585 |
| 2022-08-26 | $0.62 | $0.62 | 8,883 |
| 2022-08-25 | $0.57 | $0.57 | 0 |
| 2022-08-24 | $0.57 | $0.57 | 589 |
| 2022-08-23 | $0.53 | $0.53 | 4,653 |
| 2022-08-22 | $0.50 | $0.50 | 240 |
| 2022-08-19 | $0.56 | $0.56 | 1,386 |
| 2022-08-18 | $0.58 | $0.58 | 0 |
| 2022-08-17 | $0.58 | $0.58 | 0 |
| 2022-08-16 | $0.58 | $0.58 | 0 |
| 2022-08-15 | $0.58 | $0.58 | 0 |
| 2022-08-12 | $0.58 | $0.58 | 3,500 |
| 2022-08-11 | $0.60 | $0.60 | 0 |
| 2022-08-10 | $0.60 | $0.60 | 8,000 |
| 2022-08-09 | $0.58 | $0.58 | 0 |
| 2022-08-08 | $0.58 | $0.58 | 5,425 |
| 2022-08-05 | $0.54 | $0.54 | 0 |
| 2022-08-04 | $0.54 | $0.54 | 2,250 |
| 2022-08-03 | $0.52 | $0.52 | 590 |
| 2022-08-02 | $0.52 | $0.52 | 0 |
| 2022-08-01 | $0.52 | $0.52 | 0 |
| 2022-07-29 | $0.52 | $0.52 | 1,000 |
| 2022-07-28 | $0.51 | $0.51 | 4,533 |
| 2022-07-27 | $0.48 | $0.48 | 0 |
| 2022-07-26 | $0.48 | $0.48 | 0 |
| 2022-07-25 | $0.48 | $0.48 | 6,000 |
| 2022-07-22 | $0.47 | $0.47 | 1,100 |
| 2022-07-21 | $0.54 | $0.54 | 0 |
| 2022-07-20 | $0.54 | $0.54 | 0 |
| 2022-07-19 | $0.54 | $0.54 | 10,055 |
| 2022-07-18 | $0.45 | $0.45 | 0 |
| 2022-07-15 | $0.45 | $0.45 | 18,500 |
| 2022-07-14 | $0.50 | $0.50 | 5,050 |
| 2022-07-13 | $0.49 | $0.49 | 9,050 |
| 2022-07-12 | $0.44 | $0.43 | 495 |
| 2022-07-11 | $0.50 | $0.50 | 0 |
| 2022-07-08 | $0.50 | $0.50 | 1,195 |
| 2022-07-07 | $0.50 | $0.50 | 4,000 |
| 2022-07-06 | $0.51 | $0.51 | 10,350 |
| 2022-07-05 | $0.48 | $0.48 | 1,000 |
| 2022-07-01 | $0.53 | $0.53 | 11,051 |
| 2022-06-30 | $0.54 | $0.54 | 5,190 |
| 2022-06-29 | $0.60 | $0.60 | 51,681 |
| 2022-06-28 | $0.66 | $0.66 | 500 |
| 2022-06-27 | $0.64 | $0.64 | 0 |
| 2022-06-24 | $0.64 | $0.64 | 1,000 |
| 2022-06-23 | $0.60 | $0.60 | 3,680 |
| 2022-06-22 | $0.65 | $0.65 | 0 |
| 2022-06-21 | $0.65 | $0.65 | 300 |
| 2022-06-17 | $0.59 | $0.59 | 14,965 |
| 2022-06-16 | $0.69 | $0.69 | 14,500 |
| 2022-06-15 | $0.71 | $0.71 | 21,330 |
| 2022-06-14 | $0.70 | $0.70 | 5,157 |
| 2022-06-13 | $0.78 | $0.78 | 1,060 |
| 2022-06-10 | $0.77 | $0.77 | 16,750 |
| 2022-06-09 | $0.85 | $0.85 | 1,000 |
| 2022-06-08 | $0.85 | $0.85 | 2,365 |
| 2022-06-07 | $0.90 | $0.90 | 0 |
| 2022-06-06 | $0.90 | $0.90 | 0 |
| 2022-06-03 | $0.90 | $0.90 | 0 |
| 2022-06-02 | $0.90 | $0.90 | 425 |
| 2022-06-01 | $0.87 | $0.87 | 0 |
| 2022-05-31 | $0.87 | $0.87 | 0 |
| 2022-05-27 | $0.87 | $0.87 | 500 |
| 2022-05-26 | $0.96 | $0.96 | 0 |
| 2022-05-25 | $0.96 | $0.96 | 0 |
| 2022-05-24 | $0.96 | $0.96 | 1,930 |
| 2022-05-23 | $0.92 | $0.92 | 167 |
| 2022-05-20 | $0.85 | $0.85 | 0 |
| 2022-05-19 | $0.85 | $0.85 | 5,000 |
| 2022-05-18 | $0.87 | $0.87 | 4,500 |
| 2022-05-17 | $0.85 | $0.85 | 96,253 |
| 2022-05-16 | $0.84 | $0.84 | 3,600 |
| 2022-05-13 | $0.89 | $0.89 | 203 |
| 2022-05-12 | $0.84 | $0.84 | 25,425 |
| 2022-05-11 | $0.92 | $0.92 | 533 |
| 2022-05-10 | $0.90 | $0.90 | 1,600 |
| 2022-05-09 | $0.95 | $0.95 | 13,235 |
| 2022-05-06 | $1.04 | $1.04 | 320 |
| 2022-05-05 | $1.00 | $1.00 | 28,934 |
| 2022-05-04 | $1.02 | $1.02 | 6,995 |
| 2022-05-03 | $1.07 | $1.07 | 766 |
| 2022-05-02 | $1.02 | $1.02 | 4,885 |
| 2022-04-29 | $1.15 | $1.15 | 0 |
| 2022-04-28 | $1.15 | $1.15 | 4,753 |
| 2022-04-27 | $1.20 | $1.20 | 329 |
| 2022-04-26 | $1.09 | $1.09 | 2,254 |
| 2022-04-25 | $1.10 | $1.10 | 26,874 |
| 2022-04-22 | $1.14 | $1.14 | 7,620 |
| 2022-04-21 | $1.25 | $1.25 | 1,178 |
| 2022-04-20 | $1.15 | $1.15 | 2,140 |
| 2022-04-19 | $1.22 | $1.22 | 18,150 |
| 2022-04-18 | $1.13 | $1.13 | 500 |
| 2022-04-14 | $1.13 | $1.13 | 23,200 |
| 2022-04-13 | $1.09 | $1.09 | 4,760 |
| 2022-04-12 | $1.04 | $1.04 | 2,650 |
| 2022-04-11 | $1.09 | $1.09 | 850 |
| 2022-04-08 | $1.04 | $1.04 | 3,830 |
| 2022-04-07 | $1.09 | $1.09 | 7,385 |
| 2022-04-06 | $1.06 | $1.06 | 1,800 |
| 2022-04-05 | $1.12 | $1.12 | 3,195 |
| 2022-04-04 | $1.14 | $1.14 | 5,204 |
| 2022-04-01 | $1.10 | $1.10 | 2,500 |
| 2022-03-31 | $1.05 | $1.05 | 7,408 |
| 2022-03-30 | $1.02 | $1.02 | 2,090 |
| 2022-03-29 | $1.06 | $1.06 | 572 |
| 2022-03-28 | $1.05 | $1.05 | 6,553 |
| 2022-03-25 | $1.05 | $1.05 | 140 |
| 2022-03-24 | $1.00 | $1.00 | 7,001 |
| 2022-03-23 | $1.00 | $1.00 | 3,590 |
| 2022-03-22 | $0.99 | $0.99 | 0 |
| 2022-03-21 | $0.99 | $0.99 | 1,065 |
| 2022-03-18 | $1.03 | $1.03 | 0 |
| 2022-03-17 | $1.03 | $1.03 | 876 |
| 2022-03-16 | $1.04 | $1.04 | 400 |
| 2022-03-15 | $1.00 | $1.00 | 0 |
| 2022-03-14 | $1.00 | $1.00 | 9,285 |
| 2022-03-11 | $1.00 | $1.00 | 0 |
| 2022-03-10 | $1.00 | $1.00 | 48,136 |
| 2022-03-09 | $1.00 | $1.00 | 800 |
| 2022-03-08 | $1.00 | $1.00 | 10,600 |
| 2022-03-07 | $0.99 | $0.99 | 34,600 |
| 2022-03-04 | $1.03 | $1.03 | 4,000 |
| 2022-03-03 | $1.10 | $1.10 | 53,230 |
| 2022-03-02 | $1.00 | $1.00 | 286,400 |
| 2022-03-01 | $0.89 | $0.89 | 1,029 |
| 2022-02-28 | $0.97 | $0.97 | 0 |
| 2022-02-25 | $0.97 | $0.97 | 0 |
| 2022-02-24 | $0.97 | $0.97 | 14,092 |
| 2022-02-23 | $0.98 | $0.98 | 430 |
| 2022-02-22 | $1.02 | $1.02 | 20,821 |
| 2022-02-18 | $1.09 | $1.09 | 3,250 |
| 2022-02-17 | $1.08 | $1.08 | 3,550 |
| 2022-02-16 | $1.12 | $1.12 | 1,350 |
| 2022-02-15 | $1.08 | $1.08 | 5,277 |
| 2022-02-14 | $1.10 | $1.10 | 6,319 |
| 2022-02-11 | $1.13 | $1.13 | 5,739 |
| 2022-02-10 | $1.12 | $1.12 | 49,063 |
| 2022-02-09 | $1.18 | $1.18 | 1,300 |
| 2022-02-08 | $1.12 | $1.12 | 31,295 |
| 2022-02-07 | $1.15 | $1.15 | 9,073 |
| 2022-02-04 | $1.20 | $1.20 | 3,301 |
| 2022-02-03 | $1.09 | $1.09 | 56,520 |
| 2022-02-02 | $1.09 | $1.09 | 25,766 |
| 2022-02-01 | $1.20 | $1.20 | 2,920 |
| 2022-01-31 | $1.20 | $1.20 | 15,152 |
| 2022-01-28 | $1.11 | $1.11 | 300 |
| 2022-01-27 | $1.10 | $1.10 | 5,120 |
| 2022-01-26 | $1.11 | $1.11 | 0 |
| 2022-01-25 | $1.11 | $1.11 | 25,677 |
| 2022-01-24 | $1.20 | $1.20 | 14,955 |
| 2022-01-21 | $1.27 | $1.27 | 3,604 |
| 2022-01-20 | $1.31 | $1.31 | 14,536 |
| 2022-01-19 | $1.33 | $1.33 | 13,034 |
| 2022-01-18 | $1.39 | $1.39 | 5,600 |
| 2022-01-14 | $1.32 | $1.32 | 1,600 |
| 2022-01-13 | $1.30 | $1.30 | 8,103 |
| 2022-01-12 | $1.27 | $1.27 | 5,971 |
| 2022-01-11 | $1.25 | $1.25 | 1,469 |
| 2022-01-10 | $1.25 | $1.25 | 1,750 |
| 2022-01-07 | $1.34 | $1.34 | 2,400 |
| 2022-01-06 | $1.21 | $1.21 | 7,116 |
| 2022-01-05 | $1.27 | $1.27 | 3,158 |
| 2022-01-04 | $1.32 | $1.32 | 1,400 |
| 2022-01-03 | $1.32 | $1.32 | 2,859 |