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
- 2021-10-19 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 | $0.55 | $0.55 | 3,100 |
| 2022-12-29 | $0.56 | $0.56 | 4,900 |
| 2022-12-28 | $0.56 | $0.56 | 100 |
| 2022-12-27 | $0.41 | $0.41 | 1,300 |
| 2022-12-23 | $0.60 | $0.60 | 4,000 |
| 2022-12-22 | $0.49 | $0.49 | 1,000 |
| 2022-12-21 | $0.51 | $0.51 | 1,800 |
| 2022-12-20 | $0.55 | $0.55 | 500 |
| 2022-12-19 | $0.53 | $0.53 | 3,000 |
| 2022-12-16 | $0.56 | $0.56 | 1,800 |
| 2022-12-15 | $0.56 | $0.56 | 6,000 |
| 2022-12-14 | $0.65 | $0.65 | 6,600 |
| 2022-12-13 | $0.63 | $0.63 | 26,000 |
| 2022-12-12 | $0.55 | $0.55 | 2,100 |
| 2022-12-09 | $0.53 | $0.53 | 7,600 |
| 2022-12-08 | $0.70 | $0.70 | 2,800 |
| 2022-12-07 | $0.59 | $0.59 | 10,200 |
| 2022-12-06 | $0.65 | $0.65 | 13,700 |
| 2022-12-05 | $0.65 | $0.65 | 2,600 |
| 2022-12-02 | $0.70 | $0.70 | 4,700 |
| 2022-12-01 | $0.71 | $0.71 | 17,700 |
| 2022-11-30 | $0.55 | $0.55 | 20,000 |
| 2022-11-29 | $0.55 | $0.55 | 4,600 |
| 2022-11-28 | $0.55 | $0.55 | 300 |
| 2022-11-25 | $0.55 | $0.55 | 1,200 |
| 2022-11-23 | $0.59 | $0.59 | 1,500 |
| 2022-11-22 | $0.59 | $0.59 | 11,100 |
| 2022-11-21 | $0.55 | $0.55 | 18,000 |
| 2022-11-18 | $0.74 | $0.74 | 1,400 |
| 2022-11-17 | $0.76 | $0.76 | 1,300 |
| 2022-11-16 | $0.83 | $0.83 | 200 |
| 2022-11-15 | $0.82 | $0.82 | 1,300 |
| 2022-11-14 | $0.70 | $0.70 | 56,400 |
| 2022-11-11 | $0.70 | $0.70 | 6,500 |
| 2022-11-10 | $0.87 | $0.87 | 11,600 |
| 2022-11-09 | $0.78 | $0.78 | 5,100 |
| 2022-11-08 | $0.85 | $0.85 | 54,400 |
| 2022-11-07 | $1.22 | $1.22 | 3,900 |
| 2022-11-04 | $1.22 | $1.22 | 6,200 |
| 2022-11-03 | $1.15 | $1.15 | 6,500 |
| 2022-11-02 | $1.09 | $1.09 | 600 |
| 2022-11-01 | $1.14 | $1.14 | 1,500 |
| 2022-10-31 | $1.19 | $1.19 | 7,600 |
| 2022-10-28 | $1.18 | $1.18 | 10,000 |
| 2022-10-27 | $1.06 | $1.06 | 1,800 |
| 2022-10-26 | $1.09 | $1.09 | 8,800 |
| 2022-10-25 | $1.13 | $1.13 | 4,500 |
| 2022-10-24 | $1.12 | $1.12 | 1,100 |
| 2022-10-21 | $1.14 | $1.14 | 0 |
| 2022-10-20 | $1.14 | $1.14 | 100 |
| 2022-10-19 | $1.11 | $1.11 | 100 |
| 2022-10-18 | $1.16 | $1.16 | 0 |
| 2022-10-17 | $1.16 | $1.16 | 800 |
| 2022-10-14 | $1.14 | $1.14 | 100 |
| 2022-10-13 | $1.14 | $1.14 | 2,000 |
| 2022-10-12 | $1.16 | $1.16 | 2,800 |
| 2022-10-11 | $1.24 | $1.24 | 0 |
| 2022-10-10 | $1.24 | $1.24 | 5,800 |
| 2022-10-07 | $1.21 | $1.21 | 500 |
| 2022-10-06 | $1.19 | $1.19 | 1,000 |
| 2022-10-05 | $1.22 | $1.22 | 3,200 |
| 2022-10-04 | $1.23 | $1.23 | 6,100 |
| 2022-10-03 | $1.15 | $1.15 | 100 |
| 2022-09-30 | $1.15 | $1.15 | 0 |
| 2022-09-29 | $1.15 | $1.15 | 8,200 |
| 2022-09-28 | $1.18 | $1.18 | 2,500 |
| 2022-09-27 | $1.21 | $1.21 | 900 |
| 2022-09-26 | $1.19 | $1.19 | 3,000 |
| 2022-09-23 | $1.18 | $1.18 | 6,500 |
| 2022-09-22 | $1.27 | $1.27 | 500 |
| 2022-09-21 | $1.35 | $1.35 | 1,900 |
| 2022-09-20 | $1.25 | $1.25 | 2,600 |
| 2022-09-19 | $1.20 | $1.20 | 6,000 |
| 2022-09-16 | $1.34 | $1.34 | 500 |
| 2022-09-15 | $1.27 | $1.27 | 1,000 |
| 2022-09-14 | $1.34 | $1.34 | 600 |
| 2022-09-13 | $1.34 | $1.34 | 1,800 |
| 2022-09-12 | $1.44 | $1.44 | 600 |
| 2022-09-09 | $1.40 | $1.40 | 16,200 |
| 2022-09-08 | $1.31 | $1.31 | 10,000 |
| 2022-09-07 | $1.29 | $1.29 | 2,200 |
| 2022-09-06 | $1.15 | $1.15 | 12,800 |
| 2022-09-02 | $1.14 | $1.14 | 500 |
| 2022-09-01 | $1.20 | $1.20 | 8,300 |
| 2022-08-31 | $1.16 | $1.16 | 1,300 |
| 2022-08-30 | $1.26 | $1.26 | 100 |
| 2022-08-29 | $1.32 | $1.32 | 1,900 |
| 2022-08-26 | $1.36 | $1.36 | 200 |
| 2022-08-25 | $1.29 | $1.29 | 6,300 |
| 2022-08-24 | $1.36 | $1.36 | 1,400 |
| 2022-08-23 | $1.35 | $1.35 | 1,600 |
| 2022-08-22 | $1.43 | $1.43 | 1,800 |
| 2022-08-19 | $1.44 | $1.44 | 3,700 |
| 2022-08-18 | $1.52 | $1.52 | 200 |
| 2022-08-17 | $1.57 | $1.57 | 13,100 |
| 2022-08-16 | $1.60 | $1.60 | 3,400 |
| 2022-08-15 | $1.61 | $1.61 | 12,200 |
| 2022-08-12 | $1.74 | $1.74 | 23,200 |
| 2022-08-11 | $1.55 | $1.55 | 13,200 |
| 2022-08-10 | $1.48 | $1.48 | 17,200 |
| 2022-08-09 | $1.36 | $1.36 | 1,500 |
| 2022-08-08 | $1.36 | $1.36 | 8,100 |
| 2022-08-05 | $1.29 | $1.29 | 32,500 |
| 2022-08-04 | $1.38 | $1.38 | 1,700 |
| 2022-08-03 | $1.44 | $1.44 | 82,900 |
| 2022-08-02 | $1.20 | $1.20 | 1,900 |
| 2022-08-01 | $1.26 | $1.26 | 1,400 |
| 2022-07-29 | $1.24 | $1.24 | 2,900 |
| 2022-07-28 | $1.25 | $1.25 | 8,300 |
| 2022-07-27 | $1.14 | $1.14 | 12,100 |
| 2022-07-26 | $1.06 | $1.06 | 1,100 |
| 2022-07-25 | $1.17 | $1.17 | 800 |
| 2022-07-22 | $1.19 | $1.19 | 5,800 |
| 2022-07-21 | $1.26 | $1.26 | 1,900 |
| 2022-07-20 | $1.30 | $1.30 | 8,000 |
| 2022-07-19 | $1.22 | $1.22 | 12,500 |
| 2022-07-18 | $1.15 | $1.15 | 7,700 |
| 2022-07-15 | $1.00 | $1.00 | 6,100 |
| 2022-07-14 | $1.00 | $1.00 | 3,800 |
| 2022-07-13 | $0.95 | $0.95 | 5,000 |
| 2022-07-12 | $0.93 | $0.93 | 0 |
| 2022-07-11 | $0.93 | $0.93 | 4,900 |
| 2022-07-08 | $0.99 | $0.99 | 6,600 |
| 2022-07-07 | $1.05 | $1.05 | 4,700 |
| 2022-07-06 | $0.97 | $0.97 | 0 |
| 2022-07-05 | $0.97 | $0.97 | 300 |
| 2022-07-01 | $0.95 | $0.95 | 3,000 |
| 2022-06-30 | $0.90 | $0.90 | 5,700 |
| 2022-06-29 | $1.04 | $1.04 | 1,200 |
| 2022-06-28 | $0.96 | $0.96 | 14,700 |
| 2022-06-27 | $0.94 | $0.94 | 5,900 |
| 2022-06-24 | $0.94 | $0.94 | 11,000 |
| 2022-06-23 | $0.92 | $0.92 | 19,600 |
| 2022-06-22 | $0.95 | $0.95 | 12,800 |
| 2022-06-21 | $1.03 | $1.03 | 12,400 |
| 2022-06-17 | $0.97 | $0.97 | 3,400 |
| 2022-06-16 | $1.00 | $1.00 | 4,200 |
| 2022-06-15 | $1.01 | $1.01 | 14,600 |
| 2022-06-14 | $1.13 | $1.13 | 2,700 |
| 2022-06-13 | $1.09 | $1.09 | 79,900 |
| 2022-06-10 | $1.51 | $1.51 | 6,900 |
| 2022-06-09 | $1.63 | $1.63 | 1,300 |
| 2022-06-08 | $1.61 | $1.61 | 9,200 |
| 2022-06-07 | $1.65 | $1.65 | 3,700 |
| 2022-06-06 | $1.55 | $1.55 | 5,700 |
| 2022-06-03 | $1.49 | $1.49 | 4,300 |
| 2022-06-02 | $1.57 | $1.57 | 2,200 |
| 2022-06-01 | $1.62 | $1.62 | 14,200 |
| 2022-05-31 | $1.60 | $1.60 | 3,600 |
| 2022-05-27 | $1.55 | $1.55 | 7,100 |
| 2022-05-26 | $1.74 | $1.74 | 600 |
| 2022-05-25 | $1.61 | $1.61 | 2,100 |
| 2022-05-24 | $1.60 | $1.60 | 11,100 |
| 2022-05-23 | $1.80 | $1.80 | 2,600 |
| 2022-05-20 | $1.77 | $1.77 | 700 |
| 2022-05-19 | $1.71 | $1.71 | 7,600 |
| 2022-05-18 | $1.60 | $1.60 | 14,800 |
| 2022-05-17 | $1.77 | $1.77 | 3,300 |
| 2022-05-16 | $1.77 | $1.77 | 4,400 |
| 2022-05-13 | $1.78 | $1.78 | 5,300 |
| 2022-05-12 | $1.63 | $1.63 | 3,200 |
| 2022-05-11 | $1.58 | $1.58 | 17,700 |
| 2022-05-10 | $2.13 | $2.13 | 3,800 |
| 2022-05-09 | $2.15 | $2.15 | 9,000 |
| 2022-05-06 | $2.48 | $2.48 | 4,900 |
| 2022-05-05 | $2.31 | $2.31 | 5,400 |
| 2022-05-04 | $2.57 | $2.57 | 6,800 |
| 2022-05-03 | $2.38 | $2.38 | 12,500 |
| 2022-05-02 | $2.33 | $2.33 | 4,300 |
| 2022-04-29 | $2.35 | $2.35 | 2,200 |
| 2022-04-28 | $2.49 | $2.49 | 16,300 |
| 2022-04-27 | $2.27 | $2.27 | 15,900 |
| 2022-04-26 | $2.25 | $2.25 | 24,100 |
| 2022-04-25 | $2.50 | $2.50 | 14,700 |
| 2022-04-22 | $2.71 | $2.71 | 2,500 |
| 2022-04-21 | $2.70 | $2.70 | 2,100 |
| 2022-04-20 | $2.87 | $2.87 | 1,400 |
| 2022-04-19 | $3.05 | $3.05 | 12,900 |
| 2022-04-18 | $2.71 | $2.71 | 3,100 |
| 2022-04-14 | $2.68 | $2.68 | 4,100 |
| 2022-04-13 | $2.88 | $2.88 | 41,600 |
| 2022-04-12 | $2.50 | $2.50 | 6,800 |
| 2022-04-11 | $2.65 | $2.65 | 12,500 |
| 2022-04-08 | $2.78 | $2.78 | 77,100 |
| 2022-04-07 | $3.28 | $3.28 | 20,200 |
| 2022-04-06 | $3.02 | $3.02 | 9,300 |
| 2022-04-05 | $3.29 | $3.29 | 32,100 |
| 2022-04-04 | $3.07 | $3.07 | 14,000 |
| 2022-04-01 | $3.41 | $3.41 | 13,800 |
| 2022-03-31 | $3.36 | $3.36 | 22,300 |
| 2022-03-30 | $3.74 | $3.74 | 29,800 |
| 2022-03-29 | $3.53 | $3.53 | 19,900 |
| 2022-03-28 | $3.62 | $3.62 | 33,800 |
| 2022-03-25 | $3.56 | $3.56 | 30,100 |
| 2022-03-24 | $3.77 | $3.77 | 25,300 |
| 2022-03-23 | $3.44 | $3.44 | 15,300 |
| 2022-03-22 | $3.51 | $3.51 | 23,300 |
| 2022-03-21 | $3.35 | $3.35 | 14,300 |
| 2022-03-18 | $3.75 | $3.75 | 74,000 |
| 2022-03-17 | $4.01 | $4.01 | 17,300 |
| 2022-03-16 | $4.05 | $4.05 | 16,800 |
| 2022-03-15 | $3.43 | $3.43 | 5,200 |
| 2022-03-14 | $3.42 | $3.42 | 9,900 |
| 2022-03-11 | $3.36 | $3.36 | 2,500 |
| 2022-03-10 | $3.21 | $3.21 | 7,900 |
| 2022-03-09 | $3.32 | $3.32 | 85,400 |
| 2022-03-08 | $2.82 | $2.82 | 25,900 |
| 2022-03-07 | $2.80 | $2.80 | 10,200 |
| 2022-03-04 | $3.00 | $3.00 | 15,200 |
| 2022-03-03 | $3.20 | $3.20 | 22,900 |
| 2022-03-02 | $3.34 | $3.34 | 21,500 |
| 2022-03-01 | $3.04 | $3.04 | 26,200 |
| 2022-02-28 | $3.08 | $3.08 | 13,000 |
| 2022-02-25 | $2.88 | $2.88 | 1,600 |
| 2022-02-24 | $2.79 | $2.79 | 17,400 |
| 2022-02-23 | $2.83 | $2.83 | 10,400 |
| 2022-02-22 | $2.95 | $2.95 | 8,000 |
| 2022-02-18 | $3.00 | $3.00 | 7,900 |
| 2022-02-17 | $2.82 | $2.82 | 12,000 |
| 2022-02-16 | $3.27 | $3.27 | 29,800 |
| 2022-02-15 | $3.45 | $3.45 | 19,600 |
| 2022-02-14 | $3.16 | $3.16 | 13,400 |
| 2022-02-11 | $3.08 | $3.08 | 11,900 |
| 2022-02-10 | $3.35 | $3.35 | 23,600 |
| 2022-02-09 | $3.56 | $3.56 | 12,100 |
| 2022-02-08 | $3.40 | $3.40 | 15,600 |
| 2022-02-07 | $3.79 | $3.79 | 23,500 |
| 2022-02-04 | $3.48 | $3.48 | 20,400 |
| 2022-02-03 | $3.34 | $3.34 | 1,600 |
| 2022-02-02 | $3.30 | $3.30 | 3,400 |
| 2022-02-01 | $3.20 | $3.20 | 9,100 |
| 2022-01-31 | $3.10 | $3.10 | 21,500 |
| 2022-01-28 | $3.10 | $3.10 | 40,400 |
| 2022-01-27 | $3.22 | $3.22 | 21,300 |
| 2022-01-26 | $3.39 | $3.39 | 56,700 |
| 2022-01-25 | $3.09 | $3.09 | 21,200 |
| 2022-01-24 | $3.08 | $3.08 | 371,500 |
| 2022-01-21 | $3.65 | $3.65 | 22,100 |
| 2022-01-20 | $4.34 | $4.34 | 11,200 |
| 2022-01-19 | $4.61 | $4.61 | 8,000 |
| 2022-01-18 | $5.05 | $5.05 | 5,900 |
| 2022-01-14 | $5.50 | $5.50 | 13,900 |
| 2022-01-13 | $6.00 | $6.00 | 2,800 |
| 2022-01-12 | $5.97 | $5.97 | 11,100 |
| 2022-01-11 | $6.06 | $6.06 | 28,800 |
| 2022-01-10 | $6.07 | $6.07 | 10,600 |
| 2022-01-07 | $7.20 | $7.20 | 12,200 |
| 2022-01-06 | $6.61 | $6.61 | 27,600 |
| 2022-01-05 | $7.07 | $7.07 | 8,600 |
| 2022-01-04 | $7.45 | $7.45 | 4,600 |
| 2022-01-03 | $7.84 | $7.84 | 11,300 |