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
- 2016-08-19 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 | $0.36 | $0.36 | 55,483 |
| 2022-12-29 | $0.36 | $0.36 | 14,037 |
| 2022-12-28 | $0.36 | $0.36 | 68,670 |
| 2022-12-27 | $0.45 | $0.45 | 55,853 |
| 2022-12-23 | $0.48 | $0.48 | 20,157 |
| 2022-12-22 | $0.51 | $0.51 | 65,970 |
| 2022-12-21 | $0.54 | $0.54 | 8,787 |
| 2022-12-20 | $0.57 | $0.57 | 657 |
| 2022-12-19 | $0.54 | $0.54 | 3,893 |
| 2022-12-16 | $0.63 | $0.63 | 7,047 |
| 2022-12-15 | $0.63 | $0.63 | 4,730 |
| 2022-12-14 | $0.69 | $0.69 | 4,310 |
| 2022-12-13 | $0.72 | $0.72 | 4,143 |
| 2022-12-12 | $0.69 | $0.69 | 4,443 |
| 2022-12-09 | $0.72 | $0.72 | 7,127 |
| 2022-12-08 | $0.72 | $0.72 | 4,807 |
| 2022-12-07 | $0.75 | $0.75 | 13,980 |
| 2022-12-06 | $0.84 | $0.84 | 7,443 |
| 2022-12-05 | $0.75 | $0.75 | 7,360 |
| 2022-12-02 | $0.75 | $0.75 | 29,743 |
| 2022-12-01 | $0.84 | $0.84 | 4,570 |
| 2022-11-30 | $0.84 | $0.84 | 15,690 |
| 2022-11-29 | $0.87 | $0.87 | 9,710 |
| 2022-11-28 | $0.87 | $0.87 | 27,930 |
| 2022-11-25 | $0.75 | $0.75 | 8,690 |
| 2022-11-23 | $0.75 | $0.75 | 5,937 |
| 2022-11-22 | $0.75 | $0.75 | 32,440 |
| 2022-11-21 | $0.72 | $0.72 | 7,810 |
| 2022-11-18 | $0.78 | $0.78 | 10,110 |
| 2022-11-17 | $0.84 | $0.84 | 6,023 |
| 2022-11-16 | $0.78 | $0.78 | 11,887 |
| 2022-11-15 | $0.78 | $0.78 | 52,717 |
| 2022-11-14 | $0.60 | $0.60 | 5,780 |
| 2022-11-11 | $0.69 | $0.69 | 8,433 |
| 2022-11-10 | $0.54 | $0.54 | 4,090 |
| 2022-11-09 | $0.54 | $0.54 | 2,543 |
| 2022-11-08 | $0.54 | $0.54 | 22,167 |
| 2022-11-07 | $0.54 | $0.54 | 34,217 |
| 2022-11-04 | $0.54 | $0.54 | 38,200 |
| 2022-11-03 | $0.54 | $0.54 | 103,027 |
| 2022-11-02 | $0.57 | $0.57 | 61,217 |
| 2022-11-01 | $0.60 | $0.60 | 69,017 |
| 2022-10-31 | $0.63 | $0.63 | 77,170 |
| 2022-10-28 | $0.66 | $0.66 | 49,557 |
| 2022-10-27 | $0.63 | $0.63 | 1,137 |
| 2022-10-26 | $0.69 | $0.69 | 58,890 |
| 2022-10-25 | $0.72 | $0.72 | 67,167 |
| 2022-10-24 | $0.69 | $0.69 | 900 |
| 2022-10-21 | $0.69 | $0.69 | 18,520 |
| 2022-10-20 | $0.84 | $0.84 | 7,740 |
| 2022-10-19 | $0.72 | $0.72 | 2,067 |
| 2022-10-18 | $0.87 | $0.87 | 1,373 |
| 2022-10-17 | $0.78 | $0.78 | 13,047 |
| 2022-10-14 | $0.78 | $0.78 | 427 |
| 2022-10-13 | $0.78 | $0.78 | 9,263 |
| 2022-10-12 | $0.69 | $0.69 | 10,543 |
| 2022-10-11 | $0.90 | $0.90 | 31,777 |
| 2022-10-10 | $0.66 | $0.66 | 27,153 |
| 2022-10-07 | $0.81 | $0.81 | 4,710 |
| 2022-10-06 | $0.90 | $0.90 | 39,020 |
| 2022-10-05 | $0.90 | $0.90 | 6,243 |
| 2022-10-04 | $0.96 | $0.96 | 20,920 |
| 2022-10-03 | $0.93 | $0.93 | 32,863 |
| 2022-09-30 | $0.96 | $0.96 | 7,260 |
| 2022-09-29 | $0.96 | $0.96 | 4,843 |
| 2022-09-28 | $0.96 | $0.96 | 5,127 |
| 2022-09-27 | $0.99 | $0.99 | 18,737 |
| 2022-09-26 | $1.08 | $1.08 | 115,067 |
| 2022-09-23 | $1.14 | $1.14 | 70,403 |
| 2022-09-22 | $1.08 | $1.08 | 19,520 |
| 2022-09-21 | $0.96 | $0.96 | 11,317 |
| 2022-09-20 | $1.20 | $1.20 | 50,080 |
| 2022-09-19 | $1.20 | $1.20 | 42,850 |
| 2022-09-16 | $1.20 | $1.20 | 17,417 |
| 2022-09-15 | $1.11 | $1.11 | 61,880 |
| 2022-09-14 | $1.17 | $1.17 | 6,657 |
| 2022-09-13 | $1.20 | $1.20 | 24,913 |
| 2022-09-12 | $1.20 | $1.20 | 34,417 |
| 2022-09-09 | $1.20 | $1.20 | 46,580 |
| 2022-09-08 | $1.08 | $1.08 | 28,407 |
| 2022-09-07 | $1.17 | $1.17 | 38,423 |
| 2022-09-06 | $1.23 | $1.23 | 5,350 |
| 2022-09-02 | $1.20 | $1.20 | 3,787 |
| 2022-09-01 | $1.14 | $1.14 | 1,303 |
| 2022-08-31 | $1.26 | $1.26 | 23,480 |
| 2022-08-30 | $1.23 | $1.23 | 2,803 |
| 2022-08-29 | $1.26 | $1.26 | 8,833 |
| 2022-08-26 | $1.17 | $1.17 | 27,253 |
| 2022-08-25 | $1.20 | $1.20 | 27,007 |
| 2022-08-24 | $1.44 | $1.44 | 5,987 |
| 2022-08-23 | $1.47 | $1.47 | 9,457 |
| 2022-08-22 | $1.41 | $1.41 | 6,123 |
| 2022-08-19 | $1.44 | $1.44 | 29,230 |
| 2022-08-18 | $1.23 | $1.23 | 16,643 |
| 2022-08-17 | $1.20 | $1.20 | 29,020 |
| 2022-08-16 | $1.23 | $1.23 | 5,157 |
| 2022-08-15 | $1.29 | $1.29 | 8,173 |
| 2022-08-12 | $1.26 | $1.26 | 15,703 |
| 2022-08-11 | $1.44 | $1.44 | 24,030 |
| 2022-08-10 | $1.26 | $1.26 | 28,190 |
| 2022-08-09 | $1.35 | $1.35 | 16,500 |
| 2022-08-08 | $1.38 | $1.38 | 27,180 |
| 2022-08-05 | $1.50 | $1.50 | 31,113 |
| 2022-08-04 | $1.53 | $1.53 | 25,050 |
| 2022-08-03 | $1.71 | $1.71 | 22,140 |
| 2022-08-02 | $1.62 | $1.62 | 23,633 |
| 2022-08-01 | $1.62 | $1.62 | 35,660 |
| 2022-07-29 | $1.74 | $1.74 | 17,907 |
| 2022-07-28 | $1.62 | $1.62 | 61,013 |
| 2022-07-27 | $1.41 | $1.41 | 19,680 |
| 2022-07-26 | $1.59 | $1.59 | 34,863 |
| 2022-07-25 | $1.47 | $1.47 | 15,033 |
| 2022-07-22 | $1.53 | $1.53 | 19,833 |
| 2022-07-21 | $1.56 | $1.56 | 32,877 |
| 2022-07-20 | $1.41 | $1.41 | 24,273 |
| 2022-07-19 | $1.26 | $1.26 | 34,803 |
| 2022-07-18 | $1.32 | $1.32 | 55,577 |
| 2022-07-15 | $1.50 | $1.50 | 24,053 |
| 2022-07-14 | $1.50 | $1.50 | 54,333 |
| 2022-07-13 | $1.53 | $1.53 | 65,997 |
| 2022-07-12 | $1.68 | $1.68 | 101,757 |
| 2022-07-11 | $1.65 | $1.65 | 233,993 |
| 2022-07-08 | $1.26 | $1.26 | 18,310 |
| 2022-07-07 | $1.23 | $1.23 | 70,750 |
| 2022-07-06 | $1.20 | $1.20 | 56,460 |
| 2022-07-05 | $1.14 | $1.14 | 56,827 |
| 2022-07-01 | $1.17 | $1.17 | 35,710 |
| 2022-06-30 | $0.96 | $0.96 | 17,450 |
| 2022-06-29 | $0.93 | $0.93 | 16,833 |
| 2022-06-28 | $1.02 | $1.02 | 34,737 |
| 2022-06-27 | $0.90 | $0.90 | 29,733 |
| 2022-06-24 | $0.75 | $0.75 | 104,000 |
| 2022-06-23 | $0.81 | $0.81 | 54,097 |
| 2022-06-22 | $0.90 | $0.90 | 73,990 |
| 2022-06-21 | $0.93 | $0.93 | 89,093 |
| 2022-06-17 | $1.14 | $1.14 | 52,773 |
| 2022-06-16 | $1.17 | $1.17 | 103,870 |
| 2022-06-15 | $1.17 | $1.17 | 209,440 |
| 2022-06-14 | $1.14 | $1.14 | 172,243 |
| 2022-06-13 | $1.05 | $1.05 | 220,810 |
| 2022-06-10 | $0.99 | $0.99 | 73,147 |
| 2022-06-09 | $0.69 | $0.69 | 97,380 |
| 2022-06-08 | $0.66 | $0.66 | 222,313 |
| 2022-06-07 | $0.45 | $0.45 | 25,490 |
| 2022-06-06 | $0.51 | $0.51 | 19,647 |
| 2022-06-03 | $0.45 | $0.45 | 8,523 |
| 2022-06-02 | $0.54 | $0.54 | 13,240 |
| 2022-06-01 | $0.42 | $0.42 | 26,243 |
| 2022-05-31 | $0.42 | $0.42 | 20,077 |
| 2022-05-27 | $0.42 | $0.42 | 5,290 |
| 2022-05-26 | $0.42 | $0.42 | 6,757 |
| 2022-05-25 | $0.39 | $0.39 | 6,517 |
| 2022-05-24 | $0.33 | $0.33 | 9,620 |
| 2022-05-23 | $0.36 | $0.36 | 23,747 |
| 2022-05-20 | $0.33 | $0.33 | 12,623 |
| 2022-05-19 | $0.27 | $0.27 | 11,223 |
| 2022-05-18 | $0.30 | $0.30 | 13,700 |
| 2022-05-17 | $0.30 | $0.30 | 36,050 |
| 2022-05-16 | $0.24 | $0.24 | 37,207 |
| 2022-05-13 | $0.36 | $0.36 | 7,510 |
| 2022-05-12 | $0.24 | $0.24 | 21,907 |
| 2022-05-11 | $0.24 | $0.24 | 9,083 |
| 2022-05-10 | $0.27 | $0.27 | 44,260 |
| 2022-05-09 | $0.24 | $0.24 | 30,703 |
| 2022-05-06 | $0.30 | $0.30 | 252,440 |
| 2022-05-05 | $0.36 | $0.36 | 30,693 |
| 2022-05-04 | $0.33 | $0.33 | 45,523 |
| 2022-05-03 | $0.36 | $0.36 | 11,230 |
| 2022-05-02 | $0.36 | $0.36 | 2,317 |
| 2022-04-29 | $0.39 | $0.39 | 16,273 |
| 2022-04-28 | $0.39 | $0.39 | 11,017 |
| 2022-04-27 | $0.36 | $0.36 | 15,523 |
| 2022-04-26 | $0.39 | $0.39 | 25,443 |
| 2022-04-25 | $0.45 | $0.45 | 18,123 |
| 2022-04-22 | $0.42 | $0.42 | 6,847 |
| 2022-04-21 | $0.45 | $0.45 | 42,597 |
| 2022-04-20 | $0.36 | $0.36 | 31,830 |
| 2022-04-19 | $0.45 | $0.45 | 6,683 |
| 2022-04-18 | $0.45 | $0.45 | 59,507 |
| 2022-04-14 | $0.48 | $0.48 | 22,047 |
| 2022-04-13 | $0.48 | $0.48 | 31,607 |
| 2022-04-12 | $0.48 | $0.48 | 21,743 |
| 2022-04-11 | $0.48 | $0.48 | 57,090 |
| 2022-04-08 | $0.51 | $0.51 | 21,183 |
| 2022-04-07 | $0.57 | $0.57 | 18,403 |
| 2022-04-06 | $0.54 | $0.54 | 19,387 |
| 2022-04-05 | $0.57 | $0.57 | 7,823 |
| 2022-04-04 | $0.51 | $0.51 | 123,810 |
| 2022-04-01 | $0.54 | $0.54 | 11,777 |
| 2022-03-31 | $0.57 | $0.57 | 4,927 |
| 2022-03-30 | $0.57 | $0.57 | 6,100 |
| 2022-03-29 | $0.57 | $0.57 | 31,010 |
| 2022-03-28 | $0.72 | $0.72 | 19,023 |
| 2022-03-25 | $0.63 | $0.63 | 70,213 |
| 2022-03-24 | $0.60 | $0.60 | 32,663 |
| 2022-03-23 | $0.60 | $0.60 | 23,430 |
| 2022-03-22 | $0.57 | $0.57 | 9,623 |
| 2022-03-21 | $0.54 | $0.54 | 22,907 |
| 2022-03-18 | $0.51 | $0.51 | 51,463 |
| 2022-03-17 | $0.57 | $0.57 | 10,103 |
| 2022-03-16 | $0.57 | $0.57 | 15,163 |
| 2022-03-15 | $0.51 | $0.51 | 33,887 |
| 2022-03-14 | $0.54 | $0.54 | 460 |
| 2022-03-11 | $0.54 | $0.54 | 2,147 |
| 2022-03-10 | $0.54 | $0.54 | 11,667 |
| 2022-03-09 | $0.54 | $0.54 | 87,310 |
| 2022-03-08 | $0.57 | $0.57 | 16,263 |
| 2022-03-07 | $0.60 | $0.60 | 39,183 |
| 2022-03-04 | $0.60 | $0.60 | 12,170 |
| 2022-03-03 | $0.66 | $0.66 | 10,087 |
| 2022-03-02 | $0.72 | $0.72 | 6,943 |
| 2022-03-01 | $0.75 | $0.75 | 27,543 |
| 2022-02-28 | $0.75 | $0.75 | 63,063 |
| 2022-02-25 | $0.63 | $0.63 | 109,827 |
| 2022-02-24 | $0.57 | $0.57 | 20,270 |
| 2022-02-23 | $0.57 | $0.57 | 14,370 |
| 2022-02-22 | $0.63 | $0.63 | 28,877 |
| 2022-02-18 | $0.69 | $0.69 | 14,450 |
| 2022-02-17 | $0.69 | $0.69 | 30,323 |
| 2022-02-16 | $0.69 | $0.69 | 18,813 |
| 2022-02-15 | $0.81 | $0.81 | 22,737 |
| 2022-02-14 | $0.72 | $0.72 | 5,847 |
| 2022-02-11 | $0.72 | $0.72 | 22,890 |
| 2022-02-10 | $0.78 | $0.78 | 25,683 |
| 2022-02-09 | $0.75 | $0.75 | 10,200 |
| 2022-02-08 | $0.72 | $0.72 | 5,487 |
| 2022-02-07 | $0.78 | $0.78 | 21,720 |
| 2022-02-04 | $0.84 | $0.84 | 19,093 |
| 2022-02-03 | $0.90 | $0.90 | 3,480 |
| 2022-02-02 | $0.90 | $0.90 | 87,257 |
| 2022-02-01 | $0.90 | $0.90 | 63,847 |
| 2022-01-31 | $0.75 | $0.75 | 27,730 |
| 2022-01-28 | $0.57 | $0.57 | 4,983 |
| 2022-01-27 | $0.60 | $0.60 | 34,313 |
| 2022-01-26 | $0.66 | $0.66 | 5,500 |
| 2022-01-25 | $0.60 | $0.60 | 48,933 |
| 2022-01-24 | $0.54 | $0.54 | 50,507 |
| 2022-01-21 | $0.57 | $0.57 | 32,593 |
| 2022-01-20 | $0.66 | $0.66 | 47,187 |
| 2022-01-19 | $0.66 | $0.66 | 18,353 |
| 2022-01-18 | $0.69 | $0.69 | 116,623 |
| 2022-01-14 | $0.84 | $0.84 | 21,563 |
| 2022-01-13 | $0.87 | $0.87 | 65,943 |
| 2022-01-12 | $0.90 | $0.90 | 23,520 |
| 2022-01-11 | $0.87 | $0.87 | 26,293 |
| 2022-01-10 | $0.87 | $0.87 | 26,890 |
| 2022-01-07 | $0.96 | $0.96 | 42,047 |
| 2022-01-06 | $0.81 | $0.81 | 19,073 |
| 2022-01-05 | $0.78 | $0.78 | 48,200 |
| 2022-01-04 | $0.84 | $0.84 | 25,310 |
| 2022-01-03 | $0.78 | $0.78 | 18,700 |