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
- 1998-05-20 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 | $1.04 | $1.04 | 5,968 |
| 2022-12-29 | $0.94 | $0.94 | 3,072 |
| 2022-12-28 | $0.95 | $0.95 | 3,570 |
| 2022-12-27 | $0.66 | $0.66 | 32,063 |
| 2022-12-23 | $0.75 | $0.75 | 3,135 |
| 2022-12-22 | $0.80 | $0.80 | 7,086 |
| 2022-12-21 | $0.97 | $0.97 | 7,649 |
| 2022-12-20 | $0.91 | $0.91 | 2,960 |
| 2022-12-19 | $1.05 | $1.05 | 6,700 |
| 2022-12-16 | $1.00 | $1.00 | 2,415 |
| 2022-12-15 | $1.01 | $1.01 | 7,166 |
| 2022-12-14 | $1.05 | $1.05 | 18,626 |
| 2022-12-13 | $1.01 | $1.01 | 4,973 |
| 2022-12-12 | $1.02 | $1.02 | 936 |
| 2022-12-09 | $1.10 | $1.10 | 6,939 |
| 2022-12-08 | $1.14 | $1.14 | 1,193 |
| 2022-12-07 | $1.05 | $1.05 | 11,810 |
| 2022-12-06 | $1.01 | $1.01 | 1,805 |
| 2022-12-05 | $1.15 | $1.15 | 1,594 |
| 2022-12-02 | $1.15 | $1.15 | 5,190 |
| 2022-12-01 | $1.29 | $1.29 | 5,500 |
| 2022-11-30 | $1.43 | $1.43 | 238 |
| 2022-11-29 | $1.55 | $1.55 | 3,961 |
| 2022-11-28 | $1.70 | $1.70 | 2,233 |
| 2022-11-25 | $1.65 | $1.65 | 300 |
| 2022-11-23 | $1.65 | $1.65 | 3,454 |
| 2022-11-22 | $1.50 | $1.50 | 1,368 |
| 2022-11-21 | $1.25 | $1.25 | 8,468 |
| 2022-11-18 | $1.11 | $1.11 | 17,418 |
| 2022-11-17 | $1.35 | $1.35 | 13,373 |
| 2022-11-16 | $1.55 | $1.55 | 1,798 |
| 2022-11-15 | $1.45 | $1.45 | 25,905 |
| 2022-11-14 | $1.65 | $1.65 | 2,146 |
| 2022-11-11 | $1.60 | $1.60 | 4,617 |
| 2022-11-10 | $1.69 | $1.69 | 4,266 |
| 2022-11-09 | $1.67 | $1.67 | 215 |
| 2022-11-08 | $1.65 | $1.65 | 751 |
| 2022-11-07 | $1.75 | $1.75 | 661 |
| 2022-11-04 | $1.79 | $1.79 | 0 |
| 2022-11-03 | $1.79 | $1.79 | 9,526 |
| 2022-11-02 | $1.75 | $1.75 | 1,405 |
| 2022-11-01 | $1.77 | $1.77 | 420 |
| 2022-10-31 | $1.70 | $1.70 | 1,452 |
| 2022-10-28 | $1.85 | $1.85 | 1,108 |
| 2022-10-27 | $1.81 | $1.81 | 261 |
| 2022-10-26 | $1.75 | $1.75 | 614 |
| 2022-10-25 | $1.86 | $1.86 | 1,636 |
| 2022-10-24 | $1.79 | $1.79 | 120 |
| 2022-10-21 | $1.92 | $1.92 | 300 |
| 2022-10-20 | $1.76 | $1.76 | 3,865 |
| 2022-10-19 | $1.81 | $1.81 | 0 |
| 2022-10-18 | $1.81 | $1.81 | 940 |
| 2022-10-17 | $1.98 | $1.98 | 2,718 |
| 2022-10-14 | $1.75 | $1.75 | 275 |
| 2022-10-13 | $1.89 | $1.89 | 400 |
| 2022-10-12 | $1.90 | $1.90 | 2,706 |
| 2022-10-11 | $1.75 | $1.75 | 4,345 |
| 2022-10-10 | $1.75 | $1.75 | 1,328 |
| 2022-10-07 | $1.82 | $1.82 | 0 |
| 2022-10-06 | $1.82 | $1.82 | 0 |
| 2022-10-05 | $1.82 | $1.82 | 1,726 |
| 2022-10-04 | $2.03 | $2.03 | 2,047 |
| 2022-10-03 | $2.14 | $2.14 | 1,984 |
| 2022-09-30 | $2.20 | $2.20 | 4,082 |
| 2022-09-29 | $1.85 | $1.85 | 1,065 |
| 2022-09-28 | $1.90 | $1.90 | 2,603 |
| 2022-09-27 | $1.90 | $1.90 | 375 |
| 2022-09-26 | $1.95 | $1.95 | 2,491 |
| 2022-09-23 | $1.90 | $1.90 | 2,593 |
| 2022-09-22 | $1.94 | $1.94 | 12,418 |
| 2022-09-21 | $1.95 | $1.95 | 1,062 |
| 2022-09-20 | $2.05 | $2.05 | 13,602 |
| 2022-09-19 | $2.20 | $2.20 | 5,415 |
| 2022-09-16 | $2.20 | $2.20 | 1,250 |
| 2022-09-15 | $2.30 | $2.30 | 3,763 |
| 2022-09-14 | $2.15 | $2.15 | 2,770 |
| 2022-09-13 | $2.15 | $2.15 | 9,584 |
| 2022-09-12 | $2.35 | $2.35 | 4,542 |
| 2022-09-09 | $2.28 | $2.28 | 523 |
| 2022-09-08 | $2.35 | $2.35 | 7,757 |
| 2022-09-07 | $1.95 | $1.95 | 250 |
| 2022-09-06 | $2.10 | $2.10 | 4,539 |
| 2022-09-02 | $2.29 | $2.29 | 1,145 |
| 2022-09-01 | $2.25 | $2.25 | 40,797 |
| 2022-08-31 | $1.80 | $1.80 | 2,046 |
| 2022-08-30 | $1.75 | $1.75 | 7,849 |
| 2022-08-29 | $1.93 | $1.93 | 100 |
| 2022-08-26 | $1.89 | $1.89 | 573 |
| 2022-08-25 | $2.00 | $2.00 | 13,797 |
| 2022-08-24 | $2.03 | $2.03 | 2,200 |
| 2022-08-23 | $1.80 | $1.80 | 300 |
| 2022-08-22 | $1.75 | $1.75 | 6,675 |
| 2022-08-19 | $1.91 | $1.91 | 380 |
| 2022-08-18 | $1.96 | $1.96 | 8,446 |
| 2022-08-17 | $2.00 | $2.00 | 501 |
| 2022-08-16 | $2.15 | $2.15 | 19,569 |
| 2022-08-15 | $2.50 | $2.50 | 1,802 |
| 2022-08-12 | $2.44 | $2.44 | 3,492 |
| 2022-08-11 | $2.57 | $2.57 | 1,422 |
| 2022-08-10 | $2.41 | $2.41 | 3,070 |
| 2022-08-09 | $2.37 | $2.37 | 0 |
| 2022-08-08 | $2.37 | $2.37 | 1,683 |
| 2022-08-05 | $2.56 | $2.56 | 1,315 |
| 2022-08-04 | $2.45 | $2.45 | 620 |
| 2022-08-03 | $2.42 | $2.42 | 780 |
| 2022-08-02 | $2.57 | $2.57 | 0 |
| 2022-08-01 | $2.57 | $2.57 | 895 |
| 2022-07-29 | $2.60 | $2.60 | 4,367 |
| 2022-07-28 | $2.53 | $2.53 | 11,148 |
| 2022-07-27 | $2.58 | $2.58 | 5,940 |
| 2022-07-26 | $2.65 | $2.65 | 7,247 |
| 2022-07-25 | $2.68 | $2.68 | 7,977 |
| 2022-07-22 | $2.67 | $2.67 | 2,273 |
| 2022-07-21 | $2.90 | $2.90 | 113 |
| 2022-07-20 | $2.80 | $2.80 | 894 |
| 2022-07-19 | $2.65 | $2.65 | 1,497 |
| 2022-07-18 | $2.65 | $2.65 | 10,880 |
| 2022-07-15 | $2.77 | $2.77 | 5,783 |
| 2022-07-14 | $2.70 | $2.70 | 0 |
| 2022-07-13 | $2.70 | $2.70 | 575 |
| 2022-07-12 | $2.67 | $2.67 | 421 |
| 2022-07-11 | $2.55 | $2.55 | 2,344 |
| 2022-07-08 | $2.90 | $2.90 | 8,112 |
| 2022-07-07 | $3.00 | $3.00 | 15,392 |
| 2022-07-06 | $2.92 | $2.92 | 15,748 |
| 2022-07-05 | $3.05 | $3.05 | 8,630 |
| 2022-07-01 | $3.20 | $3.20 | 4,983 |
| 2022-06-30 | $3.42 | $3.42 | 3,280 |
| 2022-06-29 | $3.11 | $3.11 | 1,391 |
| 2022-06-28 | $3.35 | $3.35 | 2,364 |
| 2022-06-27 | $3.55 | $3.55 | 1,127 |
| 2022-06-24 | $3.40 | $3.40 | 0 |
| 2022-06-23 | $3.40 | $3.40 | 245 |
| 2022-06-22 | $3.40 | $3.40 | 1,752 |
| 2022-06-21 | $3.40 | $3.40 | 1,923 |
| 2022-06-17 | $3.30 | $3.30 | 10,798 |
| 2022-06-16 | $3.31 | $3.31 | 582 |
| 2022-06-15 | $3.35 | $3.35 | 0 |
| 2022-06-14 | $3.35 | $3.35 | 935 |
| 2022-06-13 | $3.50 | $3.50 | 8,182 |
| 2022-06-10 | $3.26 | $3.26 | 238 |
| 2022-06-09 | $3.22 | $3.22 | 2,969 |
| 2022-06-08 | $3.50 | $3.50 | 350 |
| 2022-06-07 | $3.30 | $3.30 | 351 |
| 2022-06-06 | $3.60 | $3.60 | 5,732 |
| 2022-06-03 | $3.50 | $3.50 | 279 |
| 2022-06-02 | $3.15 | $3.15 | 750 |
| 2022-06-01 | $3.30 | $3.30 | 5,131 |
| 2022-05-31 | $3.47 | $3.47 | 655 |
| 2022-05-27 | $3.50 | $3.50 | 3,031 |
| 2022-05-26 | $3.46 | $3.46 | 1,015 |
| 2022-05-25 | $3.40 | $3.40 | 375 |
| 2022-05-24 | $3.30 | $3.30 | 7,046 |
| 2022-05-23 | $3.50 | $3.50 | 2,598 |
| 2022-05-20 | $3.21 | $3.21 | 6,426 |
| 2022-05-19 | $3.57 | $3.57 | 9,364 |
| 2022-05-18 | $3.51 | $3.51 | 1,249 |
| 2022-05-17 | $3.46 | $3.46 | 3,201 |
| 2022-05-16 | $3.15 | $3.15 | 6,389 |
| 2022-05-13 | $3.55 | $3.55 | 4,818 |
| 2022-05-12 | $3.40 | $3.40 | 10,624 |
| 2022-05-11 | $3.50 | $3.50 | 634 |
| 2022-05-10 | $4.03 | $4.03 | 2,388 |
| 2022-05-09 | $4.04 | $4.04 | 2,101 |
| 2022-05-06 | $3.85 | $3.85 | 2,400 |
| 2022-05-05 | $4.00 | $4.00 | 5,844 |
| 2022-05-04 | $4.14 | $4.14 | 200 |
| 2022-05-03 | $4.00 | $4.00 | 2,308 |
| 2022-05-02 | $4.00 | $4.00 | 10,359 |
| 2022-04-29 | $3.28 | $3.28 | 33,645 |
| 2022-04-28 | $3.82 | $3.82 | 18,757 |
| 2022-04-27 | $3.82 | $3.82 | 2,061 |
| 2022-04-26 | $4.18 | $4.18 | 1,152 |
| 2022-04-25 | $4.30 | $4.30 | 126 |
| 2022-04-22 | $4.15 | $4.15 | 2,371 |
| 2022-04-21 | $4.53 | $4.53 | 0 |
| 2022-04-20 | $4.53 | $4.53 | 3,486 |
| 2022-04-19 | $4.24 | $4.24 | 902 |
| 2022-04-18 | $4.36 | $4.36 | 381 |
| 2022-04-14 | $4.24 | $4.24 | 4,934 |
| 2022-04-13 | $4.50 | $4.50 | 7,188 |
| 2022-04-12 | $4.58 | $4.58 | 3,915 |
| 2022-04-11 | $5.00 | $5.00 | 2,440 |
| 2022-04-08 | $5.00 | $5.00 | 2,350 |
| 2022-04-07 | $5.00 | $5.00 | 3,413 |
| 2022-04-06 | $5.00 | $5.00 | 766 |
| 2022-04-05 | $5.00 | $5.00 | 1,020 |
| 2022-04-04 | $5.00 | $5.00 | 2,745 |
| 2022-04-01 | $5.00 | $5.00 | 5,088 |
| 2022-03-31 | $4.80 | $4.80 | 816 |
| 2022-03-30 | $5.00 | $5.00 | 406 |
| 2022-03-29 | $5.00 | $5.00 | 1,786 |
| 2022-03-28 | $4.65 | $4.65 | 1,734 |
| 2022-03-25 | $4.65 | $4.65 | 5,454 |
| 2022-03-24 | $4.80 | $4.80 | 0 |
| 2022-03-23 | $4.80 | $4.80 | 1,725 |
| 2022-03-22 | $4.75 | $4.75 | 4,595 |
| 2022-03-21 | $4.99 | $4.99 | 3,737 |
| 2022-03-18 | $5.00 | $5.00 | 1,451 |
| 2022-03-17 | $5.00 | $5.00 | 831 |
| 2022-03-16 | $5.20 | $5.20 | 1,659 |
| 2022-03-15 | $4.49 | $4.49 | 708 |
| 2022-03-14 | $4.40 | $4.40 | 7,084 |
| 2022-03-11 | $4.25 | $4.25 | 1,799 |
| 2022-03-10 | $4.59 | $4.59 | 786 |
| 2022-03-09 | $4.60 | $4.60 | 4,160 |
| 2022-03-08 | $4.83 | $4.83 | 832 |
| 2022-03-07 | $4.64 | $4.64 | 3,118 |
| 2022-03-04 | $4.66 | $4.66 | 236 |
| 2022-03-03 | $4.65 | $4.65 | 505 |
| 2022-03-02 | $5.10 | $5.10 | 1,599 |
| 2022-03-01 | $5.00 | $5.00 | 1,243 |
| 2022-02-28 | $5.40 | $5.40 | 735 |
| 2022-02-25 | $5.42 | $5.42 | 1,653 |
| 2022-02-24 | $5.13 | $5.13 | 6,121 |
| 2022-02-23 | $5.85 | $5.85 | 5,357 |
| 2022-02-22 | $6.35 | $6.35 | 11,829 |
| 2022-02-18 | $5.65 | $5.65 | 237 |
| 2022-02-17 | $5.65 | $5.65 | 2,884 |
| 2022-02-16 | $5.82 | $5.82 | 6,416 |
| 2022-02-15 | $6.40 | $6.40 | 11,106 |
| 2022-02-14 | $5.21 | $5.21 | 2,384 |
| 2022-02-11 | $4.90 | $4.90 | 10,701 |
| 2022-02-10 | $4.83 | $4.83 | 7,323 |
| 2022-02-09 | $4.40 | $4.40 | 12,790 |
| 2022-02-08 | $4.22 | $4.22 | 12,099 |
| 2022-02-07 | $4.20 | $4.20 | 30,707 |
| 2022-02-04 | $4.58 | $4.58 | 11,196 |
| 2022-02-03 | $4.55 | $4.55 | 15,364 |
| 2022-02-02 | $4.97 | $4.97 | 8,894 |
| 2022-02-01 | $5.04 | $5.04 | 27,139 |
| 2022-01-31 | $5.39 | $5.39 | 171,857 |
| 2022-01-28 | $6.66 | $6.66 | 3,194 |
| 2022-01-27 | $6.75 | $6.75 | 15,968 |
| 2022-01-26 | $6.65 | $6.65 | 3,719 |
| 2022-01-25 | $6.65 | $6.65 | 6,519 |
| 2022-01-24 | $6.60 | $6.60 | 44,546 |
| 2022-01-21 | $6.63 | $6.63 | 8,425 |
| 2022-01-20 | $6.75 | $6.75 | 15,058 |
| 2022-01-19 | $6.88 | $6.88 | 6,499 |
| 2022-01-18 | $6.81 | $6.81 | 13,723 |
| 2022-01-14 | $6.81 | $6.81 | 7,447 |
| 2022-01-13 | $6.95 | $6.95 | 12,545 |
| 2022-01-12 | $7.80 | $7.80 | 5,703 |
| 2022-01-11 | $7.80 | $7.80 | 6,000 |
| 2022-01-10 | $7.71 | $7.71 | 4,318 |
| 2022-01-07 | $8.10 | $8.10 | 5,467 |
| 2022-01-06 | $8.50 | $8.50 | 31,991 |
| 2022-01-05 | $8.35 | $8.35 | 15,740 |
| 2022-01-04 | $8.10 | $8.10 | 478,512 |
| 2022-01-03 | $7.45 | $7.45 | 1,043 |