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
- 2008-02-22 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 | $0.42 | $0.42 | 46,729 |
| 2022-12-29 | $0.35 | $0.35 | 14,440 |
| 2022-12-28 | $0.38 | $0.38 | 40,663 |
| 2022-12-27 | $0.43 | $0.43 | 14,180 |
| 2022-12-23 | $0.41 | $0.41 | 4,240 |
| 2022-12-22 | $0.41 | $0.41 | 17,993 |
| 2022-12-21 | $0.48 | $0.48 | 2,014 |
| 2022-12-20 | $0.44 | $0.44 | 5,146 |
| 2022-12-19 | $0.48 | $0.48 | 10,267 |
| 2022-12-16 | $0.52 | $0.52 | 20,687 |
| 2022-12-15 | $0.55 | $0.55 | 9,181 |
| 2022-12-14 | $0.56 | $0.56 | 31,623 |
| 2022-12-13 | $0.48 | $0.48 | 21,296 |
| 2022-12-12 | $0.49 | $0.49 | 21,191 |
| 2022-12-09 | $0.49 | $0.49 | 25,208 |
| 2022-12-08 | $0.52 | $0.52 | 8,349 |
| 2022-12-07 | $0.53 | $0.53 | 16,719 |
| 2022-12-06 | $0.55 | $0.55 | 597 |
| 2022-12-05 | $0.53 | $0.53 | 1,097 |
| 2022-12-02 | $0.49 | $0.49 | 5,252 |
| 2022-12-01 | $0.60 | $0.60 | 1,605 |
| 2022-11-30 | $0.60 | $0.60 | 1,377 |
| 2022-11-29 | $0.56 | $0.56 | 13,749 |
| 2022-11-28 | $0.52 | $0.52 | 2,356 |
| 2022-11-25 | $0.68 | $0.68 | 689 |
| 2022-11-23 | $0.59 | $0.59 | 761 |
| 2022-11-22 | $0.57 | $0.57 | 4,349 |
| 2022-11-21 | $0.50 | $0.50 | 9,893 |
| 2022-11-18 | $0.50 | $0.50 | 25,244 |
| 2022-11-17 | $0.59 | $0.59 | 2,295 |
| 2022-11-16 | $0.54 | $0.54 | 25,625 |
| 2022-11-15 | $0.58 | $0.58 | 2,469 |
| 2022-11-14 | $0.57 | $0.57 | 1,297 |
| 2022-11-11 | $0.64 | $0.64 | 3,252 |
| 2022-11-10 | $0.56 | $0.56 | 2,689 |
| 2022-11-09 | $0.54 | $0.54 | 21,304 |
| 2022-11-08 | $0.69 | $0.69 | 1,305 |
| 2022-11-07 | $0.67 | $0.67 | 17,080 |
| 2022-11-04 | $0.65 | $0.65 | 10,289 |
| 2022-11-03 | $0.66 | $0.66 | 33,673 |
| 2022-11-02 | $0.60 | $0.60 | 57,536 |
| 2022-11-01 | $0.68 | $0.68 | 14,227 |
| 2022-10-31 | $0.76 | $0.76 | 12,765 |
| 2022-10-28 | $0.74 | $0.74 | 6,180 |
| 2022-10-27 | $0.78 | $0.78 | 20,519 |
| 2022-10-26 | $0.74 | $0.74 | 8,690 |
| 2022-10-25 | $0.70 | $0.70 | 31,946 |
| 2022-10-24 | $0.57 | $0.57 | 19,214 |
| 2022-10-21 | $0.61 | $0.61 | 12,360 |
| 2022-10-20 | $0.64 | $0.64 | 6,261 |
| 2022-10-19 | $0.64 | $0.64 | 6,384 |
| 2022-10-18 | $0.68 | $0.68 | 13,999 |
| 2022-10-17 | $0.63 | $0.63 | 41,625 |
| 2022-10-14 | $0.75 | $0.75 | 8,086 |
| 2022-10-13 | $0.67 | $0.67 | 16,033 |
| 2022-10-12 | $0.81 | $0.81 | 27,175 |
| 2022-10-11 | $0.82 | $0.82 | 10,789 |
| 2022-10-10 | $0.80 | $0.80 | 22,982 |
| 2022-10-07 | $0.75 | $0.75 | 47,506 |
| 2022-10-06 | $0.62 | $0.62 | 11,060 |
| 2022-10-05 | $0.55 | $0.55 | 22,172 |
| 2022-10-04 | $0.50 | $0.50 | 24,110 |
| 2022-10-03 | $0.49 | $0.49 | 20,297 |
| 2022-09-30 | $0.55 | $0.55 | 25,763 |
| 2022-09-29 | $0.37 | $0.37 | 26,178 |
| 2022-09-28 | $0.31 | $0.31 | 14,160 |
| 2022-09-27 | $0.56 | $0.56 | 31,637 |
| 2022-09-26 | $0.56 | $0.56 | 16,485 |
| 2022-09-23 | $0.50 | $0.50 | 21,745 |
| 2022-09-22 | $0.54 | $0.54 | 56,744 |
| 2022-09-21 | $0.60 | $0.60 | 48,165 |
| 2022-09-20 | $0.56 | $0.56 | 44,303 |
| 2022-09-19 | $0.58 | $0.58 | 50,263 |
| 2022-09-16 | $0.58 | $0.58 | 54,247 |
| 2022-09-15 | $0.48 | $0.48 | 325,105 |
| 2022-09-14 | $0.62 | $0.62 | 443,743 |
| 2022-09-13 | $1.34 | $1.34 | 22,676 |
| 2022-09-12 | $1.16 | $1.16 | 17,988 |
| 2022-09-09 | $1.22 | $1.22 | 12,654 |
| 2022-09-08 | $1.30 | $1.30 | 9,833 |
| 2022-09-07 | $1.26 | $1.26 | 5,497 |
| 2022-09-06 | $1.24 | $1.24 | 65,246 |
| 2022-09-02 | $1.00 | $1.00 | 383,563 |
| 2022-09-01 | $1.68 | $1.68 | 11,618 |
| 2022-08-31 | $1.68 | $1.68 | 6,648 |
| 2022-08-30 | $1.70 | $1.70 | 3,858 |
| 2022-08-29 | $1.78 | $1.78 | 3,079 |
| 2022-08-26 | $1.76 | $1.76 | 9,801 |
| 2022-08-25 | $1.70 | $1.70 | 8,861 |
| 2022-08-24 | $1.62 | $1.62 | 3,768 |
| 2022-08-23 | $1.66 | $1.66 | 23,783 |
| 2022-08-22 | $1.60 | $1.60 | 7,865 |
| 2022-08-19 | $1.80 | $1.80 | 16,069 |
| 2022-08-18 | $1.68 | $1.68 | 14,753 |
| 2022-08-17 | $1.70 | $1.70 | 23,772 |
| 2022-08-16 | $1.94 | $1.94 | 37,372 |
| 2022-08-15 | $2.08 | $2.08 | 12,726 |
| 2022-08-12 | $2.18 | $2.18 | 15,514 |
| 2022-08-11 | $2.14 | $2.14 | 9,071 |
| 2022-08-10 | $2.10 | $2.10 | 10,037 |
| 2022-08-09 | $2.24 | $2.24 | 4,601 |
| 2022-08-08 | $2.14 | $2.14 | 14,723 |
| 2022-08-05 | $2.30 | $2.30 | 21,347 |
| 2022-08-04 | $2.30 | $2.30 | 15,562 |
| 2022-08-03 | $2.30 | $2.30 | 16,065 |
| 2022-08-02 | $2.34 | $2.34 | 54,955 |
| 2022-08-01 | $2.52 | $2.52 | 36,643 |
| 2022-07-29 | $2.36 | $2.36 | 29,052 |
| 2022-07-28 | $2.14 | $2.14 | 50,531 |
| 2022-07-27 | $2.50 | $2.50 | 64,745 |
| 2022-07-26 | $1.88 | $1.88 | 49,054 |
| 2022-07-25 | $1.58 | $1.58 | 57,847 |
| 2022-07-22 | $2.00 | $2.00 | 107,968 |
| 2022-07-21 | $2.70 | $2.70 | 131,280 |
| 2022-07-20 | $3.12 | $3.12 | 97,835 |
| 2022-07-19 | $3.68 | $3.68 | 65,377 |
| 2022-07-18 | $3.26 | $3.26 | 149,434 |
| 2022-07-15 | $2.59 | $2.59 | 95,439 |
| 2022-07-14 | $2.26 | $2.26 | 123,964 |
| 2022-07-13 | $1.86 | $1.86 | 77,672 |
| 2022-07-12 | $1.58 | $1.58 | 47,488 |
| 2022-07-11 | $1.40 | $1.40 | 208,258 |
| 2022-07-08 | $0.97 | $0.97 | 16,782 |
| 2022-07-07 | $0.74 | $0.74 | 31,440 |
| 2022-07-06 | $0.92 | $0.92 | 18,334 |
| 2022-07-05 | $1.00 | $1.00 | 21,357 |
| 2022-07-01 | $1.08 | $1.08 | 48,161 |
| 2022-06-30 | $0.88 | $0.88 | 26,911 |
| 2022-06-29 | $0.82 | $0.82 | 24,247 |
| 2022-06-28 | $0.64 | $0.64 | 13,779 |
| 2022-06-27 | $0.60 | $0.60 | 50,912 |
| 2022-06-24 | $0.50 | $0.50 | 8,715 |
| 2022-06-23 | $0.50 | $0.50 | 11,615 |
| 2022-06-22 | $0.52 | $0.52 | 25,728 |
| 2022-06-21 | $0.48 | $0.48 | 15,650 |
| 2022-06-17 | $0.48 | $0.48 | 15,576 |
| 2022-06-16 | $0.46 | $0.46 | 27,196 |
| 2022-06-15 | $0.50 | $0.50 | 27,474 |
| 2022-06-14 | $0.52 | $0.52 | 45,527 |
| 2022-06-13 | $0.56 | $0.56 | 13,232 |
| 2022-06-10 | $0.58 | $0.58 | 18,682 |
| 2022-06-09 | $0.58 | $0.58 | 9,845 |
| 2022-06-08 | $0.56 | $0.56 | 13,257 |
| 2022-06-07 | $0.58 | $0.58 | 40,059 |
| 2022-06-06 | $0.58 | $0.58 | 12,623 |
| 2022-06-03 | $0.58 | $0.58 | 15,965 |
| 2022-06-02 | $0.56 | $0.56 | 6,886 |
| 2022-06-01 | $0.56 | $0.56 | 11,666 |
| 2022-05-31 | $0.58 | $0.58 | 8,458 |
| 2022-05-27 | $0.54 | $0.54 | 14,989 |
| 2022-05-26 | $0.54 | $0.54 | 10,439 |
| 2022-05-25 | $0.54 | $0.54 | 4,525 |
| 2022-05-24 | $0.52 | $0.52 | 7,331 |
| 2022-05-23 | $0.56 | $0.56 | 26,149 |
| 2022-05-20 | $0.54 | $0.54 | 15,356 |
| 2022-05-19 | $0.52 | $0.52 | 11,087 |
| 2022-05-18 | $0.58 | $0.58 | 17,437 |
| 2022-05-17 | $0.57 | $0.57 | 10,984 |
| 2022-05-16 | $0.54 | $0.54 | 7,703 |
| 2022-05-13 | $0.54 | $0.54 | 13,642 |
| 2022-05-12 | $0.52 | $0.52 | 20,810 |
| 2022-05-11 | $0.52 | $0.52 | 27,050 |
| 2022-05-10 | $0.61 | $0.61 | 32,292 |
| 2022-05-09 | $0.70 | $0.70 | 57,273 |
| 2022-05-06 | $0.76 | $0.76 | 97,328 |
| 2022-05-05 | $0.54 | $0.54 | 41,617 |
| 2022-05-04 | $0.56 | $0.56 | 16,188 |
| 2022-05-03 | $0.56 | $0.56 | 10,197 |
| 2022-05-02 | $0.56 | $0.56 | 16,422 |
| 2022-04-29 | $0.58 | $0.58 | 14,785 |
| 2022-04-28 | $0.62 | $0.62 | 21,500 |
| 2022-04-27 | $0.59 | $0.59 | 8,719 |
| 2022-04-26 | $0.58 | $0.58 | 50,306 |
| 2022-04-25 | $0.60 | $0.60 | 50,346 |
| 2022-04-22 | $0.70 | $0.70 | 17,430 |
| 2022-04-21 | $0.70 | $0.70 | 18,098 |
| 2022-04-20 | $0.66 | $0.66 | 31,907 |
| 2022-04-19 | $0.70 | $0.70 | 24,496 |
| 2022-04-18 | $0.74 | $0.74 | 24,491 |
| 2022-04-14 | $0.76 | $0.76 | 16,645 |
| 2022-04-13 | $0.74 | $0.74 | 12,262 |
| 2022-04-12 | $0.82 | $0.82 | 11,433 |
| 2022-04-11 | $0.82 | $0.82 | 21,690 |
| 2022-04-08 | $0.90 | $0.90 | 19,843 |
| 2022-04-07 | $0.80 | $0.80 | 3,902 |
| 2022-04-06 | $0.84 | $0.84 | 16,516 |
| 2022-04-05 | $0.90 | $0.90 | 19,766 |
| 2022-04-04 | $0.82 | $0.82 | 39,774 |
| 2022-04-01 | $0.84 | $0.84 | 37,672 |
| 2022-03-31 | $0.86 | $0.86 | 38,534 |
| 2022-03-30 | $0.88 | $0.88 | 33,007 |
| 2022-03-29 | $0.96 | $0.96 | 35,979 |
| 2022-03-28 | $1.04 | $1.04 | 17,797 |
| 2022-03-25 | $0.94 | $0.94 | 14,751 |
| 2022-03-24 | $1.00 | $1.00 | 43,810 |
| 2022-03-23 | $0.92 | $0.92 | 43,485 |
| 2022-03-22 | $1.02 | $1.02 | 20,346 |
| 2022-03-21 | $1.04 | $1.04 | 7,569 |
| 2022-03-18 | $1.07 | $1.07 | 15,303 |
| 2022-03-17 | $1.12 | $1.12 | 17,725 |
| 2022-03-16 | $0.94 | $0.94 | 13,307 |
| 2022-03-15 | $0.98 | $0.98 | 12,696 |
| 2022-03-14 | $0.89 | $0.89 | 45,298 |
| 2022-03-11 | $1.02 | $1.02 | 17,095 |
| 2022-03-10 | $1.08 | $1.08 | 16,787 |
| 2022-03-09 | $1.05 | $1.05 | 10,215 |
| 2022-03-08 | $0.96 | $0.96 | 21,109 |
| 2022-03-07 | $0.92 | $0.92 | 39,460 |
| 2022-03-04 | $1.02 | $1.02 | 17,309 |
| 2022-03-03 | $1.00 | $1.00 | 35,024 |
| 2022-03-02 | $0.97 | $0.97 | 16,619 |
| 2022-03-01 | $0.90 | $0.90 | 41,045 |
| 2022-02-28 | $0.94 | $0.94 | 45,119 |
| 2022-02-25 | $1.02 | $1.02 | 106,239 |
| 2022-02-24 | $0.88 | $0.88 | 69,434 |
| 2022-02-23 | $0.96 | $0.96 | 500,302 |
| 2022-02-22 | $1.28 | $1.28 | 84,544 |
| 2022-02-18 | $1.63 | $1.63 | 64,327 |
| 2022-02-17 | $1.74 | $1.74 | 43,521 |
| 2022-02-16 | $1.90 | $1.90 | 10,442 |
| 2022-02-15 | $1.96 | $1.96 | 44,635 |
| 2022-02-14 | $1.88 | $1.88 | 13,015 |
| 2022-02-11 | $2.00 | $2.00 | 35,047 |
| 2022-02-10 | $2.06 | $2.06 | 8,831 |
| 2022-02-09 | $2.14 | $2.14 | 33,010 |
| 2022-02-08 | $2.10 | $2.10 | 10,200 |
| 2022-02-07 | $2.04 | $2.04 | 33,520 |
| 2022-02-04 | $2.16 | $2.16 | 15,621 |
| 2022-02-03 | $1.98 | $1.98 | 25,202 |
| 2022-02-02 | $2.20 | $2.20 | 14,725 |
| 2022-02-01 | $2.21 | $2.21 | 36,064 |
| 2022-01-31 | $2.18 | $2.18 | 25,488 |
| 2022-01-28 | $2.14 | $2.14 | 31,799 |
| 2022-01-27 | $2.04 | $2.04 | 35,113 |
| 2022-01-26 | $2.38 | $2.38 | 12,040 |
| 2022-01-25 | $2.32 | $2.32 | 16,361 |
| 2022-01-24 | $2.28 | $2.28 | 27,808 |
| 2022-01-21 | $2.62 | $2.62 | 26,975 |
| 2022-01-20 | $2.60 | $2.60 | 32,008 |
| 2022-01-19 | $2.50 | $2.50 | 20,171 |
| 2022-01-18 | $2.54 | $2.54 | 51,265 |
| 2022-01-14 | $2.58 | $2.58 | 29,252 |
| 2022-01-13 | $2.40 | $2.40 | 234,036 |
| 2022-01-12 | $1.98 | $1.98 | 27,983 |
| 2022-01-11 | $2.00 | $2.00 | 19,014 |
| 2022-01-10 | $2.02 | $2.02 | 46,973 |
| 2022-01-07 | $2.30 | $2.30 | 16,680 |
| 2022-01-06 | $2.30 | $2.30 | 11,800 |
| 2022-01-05 | $2.20 | $2.20 | 29,700 |
| 2022-01-04 | $2.48 | $2.48 | 13,687 |
| 2022-01-03 | $2.42 | $2.42 | 44,347 |