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
- 2021-02-17 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 | $0.80 | $0.80 | 0 |
| 2022-12-29 | $0.80 | $0.80 | 0 |
| 2022-12-28 | $0.80 | $0.80 | 0 |
| 2022-12-27 | $0.80 | $0.80 | 0 |
| 2022-12-23 | $0.80 | $0.80 | 0 |
| 2022-12-22 | $0.80 | $0.80 | 10 |
| 2022-12-21 | $0.75 | $0.75 | 0 |
| 2022-12-20 | $0.75 | $0.75 | 62 |
| 2022-12-19 | $0.83 | $0.83 | 10 |
| 2022-12-16 | $0.89 | $0.89 | 0 |
| 2022-12-15 | $0.89 | $0.89 | 0 |
| 2022-12-14 | $0.89 | $0.89 | 1,950 |
| 2022-12-13 | $0.75 | $0.75 | 100 |
| 2022-12-12 | $0.77 | $0.77 | 0 |
| 2022-12-09 | $0.77 | $0.77 | 90 |
| 2022-12-08 | $0.79 | $0.79 | 0 |
| 2022-12-07 | $0.79 | $0.79 | 0 |
| 2022-12-06 | $0.79 | $0.79 | 0 |
| 2022-12-05 | $0.79 | $0.79 | 200 |
| 2022-12-02 | $0.80 | $0.80 | 0 |
| 2022-12-01 | $0.80 | $0.80 | 44 |
| 2022-11-30 | $0.70 | $0.70 | 100 |
| 2022-11-29 | $0.84 | $0.84 | 100 |
| 2022-11-28 | $0.95 | $0.95 | 240 |
| 2022-11-25 | $1.03 | $1.03 | 0 |
| 2022-11-23 | $1.03 | $1.03 | 0 |
| 2022-11-22 | $1.03 | $1.03 | 310 |
| 2022-11-21 | $0.80 | $0.80 | 0 |
| 2022-11-18 | $0.80 | $0.80 | 0 |
| 2022-11-17 | $0.80 | $0.80 | 0 |
| 2022-11-16 | $0.80 | $0.80 | 25 |
| 2022-11-15 | $0.87 | $0.87 | 2,218 |
| 2022-11-14 | $1.03 | $1.03 | 70 |
| 2022-11-11 | $0.87 | $0.87 | 0 |
| 2022-11-10 | $0.87 | $0.87 | 130 |
| 2022-11-09 | $0.80 | $0.80 | 100 |
| 2022-11-08 | $0.75 | $0.74 | 0 |
| 2022-11-07 | $0.75 | $0.74 | 9,900 |
| 2022-11-04 | $0.75 | $0.75 | 1,130 |
| 2022-11-03 | $1.11 | $1.11 | 0 |
| 2022-11-02 | $1.11 | $1.11 | 2,886 |
| 2022-11-01 | $0.80 | $0.80 | 0 |
| 2022-10-31 | $0.80 | $0.80 | 1,100 |
| 2022-10-28 | $0.76 | $0.76 | 2,195 |
| 2022-10-27 | $1.33 | $1.33 | 300 |
| 2022-10-26 | $1.60 | $1.60 | 312 |
| 2022-10-25 | $1.14 | $1.14 | 490 |
| 2022-10-24 | $1.14 | $1.14 | 10 |
| 2022-10-21 | $1.00 | $1.00 | 0 |
| 2022-10-20 | $1.00 | $1.00 | 0 |
| 2022-10-19 | $1.00 | $1.00 | 191 |
| 2022-10-18 | $1.00 | $1.00 | 0 |
| 2022-10-17 | $1.00 | $1.00 | 0 |
| 2022-10-14 | $1.00 | $1.00 | 40 |
| 2022-10-13 | $0.91 | $0.91 | 50 |
| 2022-10-12 | $1.28 | $1.28 | 500 |
| 2022-10-11 | $1.09 | $1.09 | 0 |
| 2022-10-10 | $1.09 | $1.09 | 0 |
| 2022-10-07 | $1.09 | $1.09 | 120 |
| 2022-10-06 | $1.00 | $1.00 | 0 |
| 2022-10-05 | $1.00 | $1.00 | 0 |
| 2022-10-04 | $1.00 | $1.00 | 0 |
| 2022-10-03 | $1.00 | $1.00 | 1,219 |
| 2022-09-30 | $1.00 | $1.00 | 0 |
| 2022-09-29 | $1.00 | $1.00 | 5,191 |
| 2022-09-28 | $1.34 | $1.34 | 0 |
| 2022-09-27 | $1.34 | $1.34 | 10 |
| 2022-09-26 | $1.44 | $1.44 | 0 |
| 2022-09-23 | $1.44 | $1.44 | 6,300 |
| 2022-09-22 | $1.33 | $1.33 | 0 |
| 2022-09-21 | $1.33 | $1.33 | 0 |
| 2022-09-20 | $1.33 | $1.33 | 140 |
| 2022-09-19 | $1.43 | $1.43 | 0 |
| 2022-09-16 | $1.43 | $1.43 | 0 |
| 2022-09-15 | $1.43 | $1.43 | 0 |
| 2022-09-14 | $1.43 | $1.43 | 108 |
| 2022-09-13 | $1.42 | $1.42 | 0 |
| 2022-09-12 | $1.42 | $1.42 | 25 |
| 2022-09-09 | $1.45 | $1.45 | 0 |
| 2022-09-08 | $1.45 | $1.45 | 30 |
| 2022-09-07 | $1.43 | $1.43 | 2,710 |
| 2022-09-06 | $1.33 | $1.33 | 16 |
| 2022-09-02 | $1.32 | $1.32 | 0 |
| 2022-09-01 | $1.32 | $1.32 | 0 |
| 2022-08-31 | $1.32 | $1.32 | 140 |
| 2022-08-30 | $1.40 | $1.40 | 1,333 |
| 2022-08-29 | $1.40 | $1.40 | 4,206 |
| 2022-08-26 | $1.68 | $1.68 | 0 |
| 2022-08-25 | $1.68 | $1.68 | 450 |
| 2022-08-24 | $1.37 | $1.37 | 0 |
| 2022-08-23 | $1.37 | $1.37 | 0 |
| 2022-08-22 | $1.37 | $1.37 | 0 |
| 2022-08-19 | $1.37 | $1.37 | 100 |
| 2022-08-18 | $1.40 | $1.40 | 461 |
| 2022-08-17 | $1.40 | $1.40 | 171 |
| 2022-08-16 | $1.45 | $1.45 | 5,000 |
| 2022-08-15 | $1.42 | $1.42 | 110 |
| 2022-08-12 | $1.41 | $1.41 | 721 |
| 2022-08-11 | $1.70 | $1.70 | 20 |
| 2022-08-10 | $1.40 | $1.40 | 0 |
| 2022-08-09 | $1.40 | $1.40 | 1,525 |
| 2022-08-08 | $1.50 | $1.50 | 2,205 |
| 2022-08-05 | $1.60 | $1.60 | 111 |
| 2022-08-04 | $1.62 | $1.62 | 1,840 |
| 2022-08-03 | $1.50 | $1.50 | 52 |
| 2022-08-02 | $1.51 | $1.51 | 1,000 |
| 2022-08-01 | $1.49 | $1.49 | 0 |
| 2022-07-29 | $1.49 | $1.49 | 0 |
| 2022-07-28 | $1.49 | $1.49 | 0 |
| 2022-07-27 | $1.49 | $1.49 | 989 |
| 2022-07-26 | $1.45 | $1.45 | 1,855 |
| 2022-07-25 | $1.51 | $1.51 | 197 |
| 2022-07-22 | $1.40 | $1.40 | 1,262 |
| 2022-07-21 | $1.55 | $1.55 | 180 |
| 2022-07-20 | $1.63 | $1.63 | 504 |
| 2022-07-19 | $1.62 | $1.62 | 114 |
| 2022-07-18 | $1.47 | $1.47 | 0 |
| 2022-07-15 | $1.47 | $1.47 | 1,314 |
| 2022-07-14 | $1.63 | $1.63 | 188 |
| 2022-07-13 | $1.40 | $1.40 | 0 |
| 2022-07-12 | $1.40 | $1.40 | 65 |
| 2022-07-11 | $1.40 | $1.40 | 617 |
| 2022-07-08 | $1.41 | $1.41 | 101 |
| 2022-07-07 | $1.45 | $1.45 | 0 |
| 2022-07-06 | $1.45 | $1.45 | 50 |
| 2022-07-05 | $1.40 | $1.40 | 1,073 |
| 2022-07-01 | $1.50 | $1.50 | 1,140 |
| 2022-06-30 | $1.67 | $1.67 | 1,350 |
| 2022-06-29 | $1.55 | $1.55 | 824 |
| 2022-06-28 | $1.60 | $1.60 | 104 |
| 2022-06-27 | $1.59 | $1.59 | 1,630 |
| 2022-06-24 | $1.50 | $1.50 | 3,911 |
| 2022-06-23 | $1.60 | $1.60 | 2,623 |
| 2022-06-22 | $1.58 | $1.58 | 1,539 |
| 2022-06-21 | $1.60 | $1.60 | 3,452 |
| 2022-06-17 | $1.50 | $1.50 | 15,799 |
| 2022-06-16 | $1.55 | $1.55 | 53,885 |
| 2022-06-15 | $1.60 | $1.60 | 923 |
| 2022-06-14 | $1.50 | $1.50 | 30 |
| 2022-06-13 | $1.45 | $1.45 | 1,690 |
| 2022-06-10 | $2.00 | $2.00 | 781 |
| 2022-06-09 | $1.66 | $1.66 | 0 |
| 2022-06-08 | $1.66 | $1.66 | 1,372 |
| 2022-06-07 | $1.69 | $1.69 | 3,769 |
| 2022-06-06 | $1.65 | $1.65 | 0 |
| 2022-06-03 | $1.65 | $1.65 | 0 |
| 2022-06-02 | $1.65 | $1.65 | 0 |
| 2022-06-01 | $1.65 | $1.65 | 0 |
| 2022-05-31 | $1.65 | $1.65 | 3,250 |
| 2022-05-27 | $1.45 | $1.45 | 0 |
| 2022-05-26 | $1.45 | $1.45 | 0 |
| 2022-05-25 | $1.45 | $1.45 | 0 |
| 2022-05-24 | $1.45 | $1.45 | 0 |
| 2022-05-23 | $1.45 | $1.45 | 0 |
| 2022-05-20 | $1.45 | $1.45 | 0 |
| 2022-05-19 | $1.45 | $1.45 | 0 |
| 2022-05-18 | $1.45 | $1.45 | 0 |
| 2022-05-17 | $1.45 | $1.45 | 0 |
| 2022-05-16 | $1.45 | $1.45 | 0 |
| 2022-05-13 | $1.45 | $1.45 | 2,000 |
| 2022-05-12 | $1.29 | $1.29 | 500 |
| 2022-05-11 | $1.50 | $1.50 | 500 |
| 2022-05-10 | $1.82 | $1.82 | 0 |
| 2022-05-09 | $1.82 | $1.82 | 0 |
| 2022-05-06 | $1.82 | $1.82 | 0 |
| 2022-05-05 | $1.82 | $1.82 | 30 |
| 2022-05-04 | $1.91 | $1.91 | 47 |
| 2022-05-03 | $2.20 | $2.20 | 0 |
| 2022-05-02 | $2.20 | $2.20 | 890 |
| 2022-04-29 | $1.90 | $1.90 | 0 |
| 2022-04-28 | $1.90 | $1.90 | 0 |
| 2022-04-27 | $1.90 | $1.90 | 1,000 |
| 2022-04-26 | $1.87 | $1.87 | 0 |
| 2022-04-25 | $1.87 | $1.87 | 75 |
| 2022-04-22 | $2.00 | $2.00 | 0 |
| 2022-04-21 | $2.00 | $2.00 | 0 |
| 2022-04-20 | $2.00 | $2.00 | 750 |
| 2022-04-19 | $2.11 | $2.11 | 0 |
| 2022-04-18 | $2.11 | $2.11 | 0 |
| 2022-04-14 | $2.11 | $2.11 | 0 |
| 2022-04-13 | $2.11 | $2.11 | 0 |
| 2022-04-12 | $2.11 | $2.11 | 0 |
| 2022-04-11 | $2.11 | $2.11 | 0 |
| 2022-04-08 | $2.11 | $2.11 | 0 |
| 2022-04-07 | $2.11 | $2.11 | 0 |
| 2022-04-06 | $2.11 | $2.11 | 0 |
| 2022-04-05 | $2.11 | $2.11 | 0 |
| 2022-04-04 | $2.11 | $2.11 | 0 |
| 2022-04-01 | $2.11 | $2.11 | 0 |
| 2022-03-31 | $2.11 | $2.11 | 0 |
| 2022-03-30 | $2.11 | $2.11 | 0 |
| 2022-03-29 | $2.11 | $2.11 | 0 |
| 2022-03-28 | $2.11 | $2.11 | 0 |
| 2022-03-25 | $2.11 | $2.11 | 0 |
| 2022-03-24 | $2.11 | $2.11 | 0 |
| 2022-03-23 | $2.11 | $2.11 | 0 |
| 2022-03-22 | $2.11 | $2.11 | 100 |
| 2022-03-21 | $2.10 | $2.10 | 0 |
| 2022-03-18 | $2.10 | $2.10 | 0 |
| 2022-03-17 | $2.10 | $2.10 | 0 |
| 2022-03-16 | $2.10 | $2.10 | 0 |
| 2022-03-15 | $2.10 | $2.10 | 0 |
| 2022-03-14 | $2.10 | $2.10 | 0 |
| 2022-03-11 | $2.10 | $2.10 | 40 |
| 2022-03-10 | $2.23 | $2.23 | 0 |
| 2022-03-09 | $2.23 | $2.23 | 0 |
| 2022-03-08 | $2.23 | $2.23 | 30 |
| 2022-03-07 | $2.19 | $2.19 | 0 |
| 2022-03-04 | $2.19 | $2.19 | 0 |
| 2022-03-03 | $2.19 | $2.19 | 0 |
| 2022-03-02 | $2.19 | $2.19 | 500 |
| 2022-03-01 | $2.10 | $2.10 | 0 |
| 2022-02-28 | $2.10 | $2.10 | 1,530 |
| 2022-02-25 | $3.00 | $3.00 | 500 |
| 2022-02-24 | $2.18 | $2.18 | 0 |
| 2022-02-23 | $2.18 | $2.18 | 0 |
| 2022-02-22 | $2.18 | $2.18 | 500 |
| 2022-02-18 | $2.22 | $2.22 | 0 |
| 2022-02-17 | $2.22 | $2.22 | 500 |
| 2022-02-16 | $2.30 | $2.30 | 0 |
| 2022-02-15 | $2.30 | $2.30 | 0 |
| 2022-02-14 | $2.30 | $2.30 | 0 |
| 2022-02-11 | $2.30 | $2.30 | 238 |
| 2022-02-10 | $2.33 | $2.33 | 0 |
| 2022-02-09 | $2.33 | $2.33 | 250 |
| 2022-02-08 | $2.25 | $2.25 | 0 |
| 2022-02-07 | $2.25 | $2.25 | 0 |
| 2022-02-04 | $2.25 | $2.25 | 0 |
| 2022-02-03 | $2.25 | $2.25 | 0 |
| 2022-02-02 | $2.25 | $2.25 | 521 |
| 2022-02-01 | $2.03 | $2.03 | 0 |
| 2022-01-31 | $2.03 | $2.03 | 0 |
| 2022-01-28 | $2.03 | $2.03 | 0 |
| 2022-01-27 | $2.03 | $2.03 | 30 |
| 2022-01-26 | $1.93 | $1.93 | 0 |
| 2022-01-25 | $1.93 | $1.93 | 0 |
| 2022-01-24 | $1.93 | $1.93 | 191 |
| 2022-01-21 | $2.20 | $2.20 | 0 |
| 2022-01-20 | $2.20 | $2.20 | 0 |
| 2022-01-19 | $2.20 | $2.20 | 0 |
| 2022-01-18 | $2.20 | $2.20 | 320 |
| 2022-01-14 | $2.37 | $2.37 | 0 |
| 2022-01-13 | $2.37 | $2.37 | 32 |
| 2022-01-12 | $2.29 | $2.29 | 225 |
| 2022-01-11 | $2.32 | $2.32 | 0 |
| 2022-01-10 | $2.32 | $2.32 | 0 |
| 2022-01-07 | $2.32 | $2.32 | 84 |
| 2022-01-06 | $2.18 | $2.18 | 0 |
| 2022-01-05 | $2.18 | $2.18 | 0 |
| 2022-01-04 | $2.18 | $2.18 | 0 |
| 2022-01-03 | $2.18 | $2.18 | 0 |