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
- 2016-09-27 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 | $0.76 | $0.76 | 0 |
| 2022-12-29 | $0.76 | $0.76 | 0 |
| 2022-12-28 | $0.76 | $0.76 | 118 |
| 2022-12-27 | $0.75 | $0.75 | 0 |
| 2022-12-23 | $0.75 | $0.75 | 3,920 |
| 2022-12-22 | $0.77 | $0.77 | 0 |
| 2022-12-21 | $0.77 | $0.77 | 0 |
| 2022-12-20 | $0.77 | $0.77 | 650 |
| 2022-12-19 | $0.72 | $0.72 | 20 |
| 2022-12-16 | $0.72 | $0.72 | 0 |
| 2022-12-15 | $0.72 | $0.72 | 1,100 |
| 2022-12-14 | $0.56 | $0.56 | 0 |
| 2022-12-13 | $0.56 | $0.56 | 0 |
| 2022-12-12 | $0.56 | $0.56 | 0 |
| 2022-12-09 | $0.56 | $0.56 | 770 |
| 2022-12-08 | $0.51 | $0.51 | 0 |
| 2022-12-07 | $0.51 | $0.51 | 2,619 |
| 2022-12-06 | $0.70 | $0.70 | 0 |
| 2022-12-05 | $0.70 | $0.70 | 0 |
| 2022-12-02 | $0.70 | $0.70 | 0 |
| 2022-12-01 | $0.70 | $0.70 | 0 |
| 2022-11-30 | $0.70 | $0.70 | 0 |
| 2022-11-29 | $0.70 | $0.70 | 0 |
| 2022-11-28 | $0.70 | $0.70 | 0 |
| 2022-11-25 | $0.70 | $0.70 | 0 |
| 2022-11-23 | $0.70 | $0.70 | 0 |
| 2022-11-22 | $0.70 | $0.70 | 0 |
| 2022-11-21 | $0.70 | $0.70 | 0 |
| 2022-11-18 | $0.70 | $0.70 | 0 |
| 2022-11-17 | $0.70 | $0.70 | 0 |
| 2022-11-16 | $0.70 | $0.70 | 0 |
| 2022-11-15 | $0.70 | $0.70 | 0 |
| 2022-11-14 | $0.70 | $0.70 | 1,100 |
| 2022-11-11 | $0.58 | $0.58 | 0 |
| 2022-11-10 | $0.58 | $0.58 | 4,020 |
| 2022-11-09 | $0.50 | $0.50 | 0 |
| 2022-11-08 | $0.50 | $0.50 | 4,900 |
| 2022-11-07 | $0.68 | $0.68 | 3,766 |
| 2022-11-04 | $0.63 | $0.63 | 0 |
| 2022-11-03 | $0.63 | $0.63 | 0 |
| 2022-11-02 | $0.63 | $0.63 | 800 |
| 2022-11-01 | $0.44 | $0.44 | 0 |
| 2022-10-31 | $0.44 | $0.44 | 500 |
| 2022-10-28 | $0.45 | $0.45 | 190 |
| 2022-10-27 | $0.59 | $0.59 | 0 |
| 2022-10-26 | $0.59 | $0.59 | 0 |
| 2022-10-25 | $0.59 | $0.59 | 200 |
| 2022-10-24 | $0.48 | $0.48 | 0 |
| 2022-10-21 | $0.48 | $0.48 | 0 |
| 2022-10-20 | $0.48 | $0.48 | 0 |
| 2022-10-19 | $0.48 | $0.48 | 0 |
| 2022-10-18 | $0.48 | $0.48 | 0 |
| 2022-10-17 | $0.48 | $0.48 | 0 |
| 2022-10-14 | $0.48 | $0.48 | 0 |
| 2022-10-13 | $0.48 | $0.48 | 2,854 |
| 2022-10-12 | $0.41 | $0.41 | 2,520 |
| 2022-10-11 | $0.68 | $0.68 | 0 |
| 2022-10-10 | $0.68 | $0.68 | 0 |
| 2022-10-07 | $0.68 | $0.68 | 0 |
| 2022-10-06 | $0.68 | $0.68 | 0 |
| 2022-10-05 | $0.68 | $0.68 | 0 |
| 2022-10-04 | $0.68 | $0.68 | 0 |
| 2022-10-03 | $0.68 | $0.68 | 0 |
| 2022-09-30 | $0.68 | $0.68 | 0 |
| 2022-09-29 | $0.68 | $0.68 | 0 |
| 2022-09-28 | $0.68 | $0.68 | 0 |
| 2022-09-27 | $0.68 | $0.68 | 0 |
| 2022-09-26 | $0.68 | $0.68 | 0 |
| 2022-09-23 | $0.68 | $0.68 | 0 |
| 2022-09-22 | $0.68 | $0.68 | 0 |
| 2022-09-21 | $0.68 | $0.68 | 0 |
| 2022-09-20 | $0.68 | $0.68 | 800 |
| 2022-09-19 | $0.68 | $0.68 | 0 |
| 2022-09-16 | $0.68 | $0.68 | 0 |
| 2022-09-15 | $0.68 | $0.68 | 0 |
| 2022-09-14 | $0.68 | $0.68 | 0 |
| 2022-09-13 | $0.68 | $0.68 | 0 |
| 2022-09-12 | $0.68 | $0.68 | 200 |
| 2022-09-09 | $0.70 | $0.70 | 500 |
| 2022-09-08 | $0.30 | $0.30 | 110 |
| 2022-09-07 | $0.26 | $0.26 | 155 |
| 2022-09-06 | $1.04 | $1.04 | 533 |
| 2022-09-02 | $1.04 | $1.04 | 0 |
| 2022-09-01 | $1.04 | $1.04 | 20 |
| 2022-08-31 | $1.09 | $1.09 | 0 |
| 2022-08-30 | $1.09 | $1.09 | 0 |
| 2022-08-29 | $1.09 | $1.09 | 0 |
| 2022-08-26 | $1.09 | $1.09 | 0 |
| 2022-08-25 | $1.09 | $1.09 | 0 |
| 2022-08-24 | $1.09 | $1.09 | 10 |
| 2022-08-23 | $1.09 | $1.09 | 120 |
| 2022-08-22 | $1.09 | $1.09 | 0 |
| 2022-08-19 | $1.09 | $1.09 | 10 |
| 2022-08-18 | $0.60 | $0.60 | 541 |
| 2022-08-17 | $0.60 | $0.60 | 417 |
| 2022-08-16 | $0.56 | $0.56 | 230 |
| 2022-08-15 | $0.50 | $0.50 | 2,355 |
| 2022-08-12 | $0.60 | $0.60 | 0 |
| 2022-08-11 | $0.60 | $0.60 | 0 |
| 2022-08-10 | $0.60 | $0.60 | 0 |
| 2022-08-09 | $0.60 | $0.60 | 0 |
| 2022-08-08 | $0.60 | $0.60 | 0 |
| 2022-08-05 | $0.60 | $0.60 | 630 |
| 2022-08-04 | $0.68 | $0.68 | 50 |
| 2022-08-03 | $0.51 | $0.51 | 0 |
| 2022-08-02 | $0.51 | $0.51 | 772 |
| 2022-08-01 | $0.60 | $0.60 | 0 |
| 2022-07-29 | $0.60 | $0.60 | 0 |
| 2022-07-28 | $0.60 | $0.60 | 0 |
| 2022-07-27 | $0.60 | $0.60 | 0 |
| 2022-07-26 | $0.60 | $0.60 | 0 |
| 2022-07-25 | $0.60 | $0.60 | 0 |
| 2022-07-22 | $0.60 | $0.60 | 500 |
| 2022-07-21 | $0.67 | $0.67 | 400 |
| 2022-07-20 | $0.69 | $0.69 | 550 |
| 2022-07-19 | $0.48 | $0.48 | 1,076 |
| 2022-07-18 | $0.56 | $0.56 | 0 |
| 2022-07-15 | $0.56 | $0.56 | 2,000 |
| 2022-07-14 | $0.66 | $0.66 | 1,000 |
| 2022-07-13 | $0.64 | $0.64 | 1,042 |
| 2022-07-12 | $0.59 | $0.59 | 2,519 |
| 2022-07-11 | $0.62 | $0.62 | 2,750 |
| 2022-07-08 | $0.73 | $0.73 | 1,115 |
| 2022-07-07 | $0.61 | $0.61 | 1,000 |
| 2022-07-06 | $0.60 | $0.60 | 1,660 |
| 2022-07-05 | $0.50 | $0.50 | 150 |
| 2022-07-01 | $0.70 | $0.70 | 0 |
| 2022-06-30 | $0.70 | $0.70 | 15 |
| 2022-06-29 | $0.60 | $0.60 | 3,726 |
| 2022-06-28 | $0.80 | $0.80 | 3,440 |
| 2022-06-27 | $0.40 | $0.40 | 0 |
| 2022-06-24 | $0.40 | $0.40 | 12,638 |
| 2022-06-23 | $0.51 | $0.51 | 10,288 |
| 2022-06-22 | $0.69 | $0.69 | 7,200 |
| 2022-06-21 | $0.75 | $0.75 | 555 |
| 2022-06-17 | $0.85 | $0.85 | 4,762 |
| 2022-06-16 | $0.97 | $0.97 | 3,040 |
| 2022-06-15 | $1.02 | $1.02 | 8,925 |
| 2022-06-14 | $1.29 | $1.29 | 4,200 |
| 2022-06-13 | $1.30 | $1.30 | 0 |
| 2022-06-10 | $1.30 | $1.30 | 51,636 |
| 2022-06-09 | $1.25 | $1.25 | 15,820 |
| 2022-06-08 | $1.17 | $1.17 | 0 |
| 2022-06-07 | $1.17 | $1.17 | 292 |
| 2022-06-06 | $1.20 | $1.20 | 0 |
| 2022-06-03 | $1.20 | $1.20 | 1,500 |
| 2022-06-02 | $1.15 | $1.15 | 500 |
| 2022-06-01 | $1.10 | $1.10 | 0 |
| 2022-05-31 | $1.10 | $1.10 | 365 |
| 2022-05-27 | $1.20 | $1.20 | 1,065 |
| 2022-05-26 | $1.10 | $1.10 | 1,492 |
| 2022-05-25 | $1.16 | $1.16 | 500 |
| 2022-05-24 | $1.31 | $1.31 | 1,900 |
| 2022-05-23 | $1.46 | $1.46 | 0 |
| 2022-05-20 | $1.46 | $1.46 | 1,831 |
| 2022-05-19 | $1.40 | $1.40 | 6,703 |
| 2022-05-18 | $2.01 | $2.01 | 565 |
| 2022-05-17 | $1.90 | $1.90 | 0 |
| 2022-05-16 | $1.90 | $1.90 | 100 |
| 2022-05-13 | $1.75 | $1.75 | 500 |
| 2022-05-12 | $1.35 | $1.35 | 0 |
| 2022-05-11 | $1.35 | $1.35 | 0 |
| 2022-05-10 | $1.35 | $1.35 | 1,200 |
| 2022-05-09 | $1.88 | $1.88 | 200 |
| 2022-05-06 | $1.32 | $1.32 | 1,400 |
| 2022-05-05 | $1.32 | $1.32 | 1,500 |
| 2022-05-04 | $1.32 | $1.32 | 1,416 |
| 2022-05-03 | $1.32 | $1.32 | 26 |
| 2022-05-02 | $1.40 | $1.40 | 1,489 |
| 2022-04-29 | $1.40 | $1.40 | 30 |
| 2022-04-28 | $1.67 | $1.67 | 1,750 |
| 2022-04-27 | $1.54 | $1.54 | 0 |
| 2022-04-26 | $1.54 | $1.54 | 0 |
| 2022-04-25 | $1.54 | $1.54 | 1,000 |
| 2022-04-22 | $1.70 | $1.70 | 0 |
| 2022-04-21 | $1.70 | $1.70 | 0 |
| 2022-04-20 | $1.70 | $1.70 | 2,371 |
| 2022-04-19 | $1.90 | $1.90 | 1,099 |
| 2022-04-18 | $2.20 | $2.20 | 0 |
| 2022-04-14 | $2.20 | $2.20 | 0 |
| 2022-04-13 | $2.20 | $2.20 | 0 |
| 2022-04-12 | $2.20 | $2.20 | 0 |
| 2022-04-11 | $2.20 | $2.20 | 0 |
| 2022-04-08 | $2.20 | $2.20 | 311 |
| 2022-04-07 | $2.10 | $2.10 | 0 |
| 2022-04-06 | $2.10 | $2.10 | 338 |
| 2022-04-05 | $2.69 | $2.69 | 0 |
| 2022-04-04 | $2.69 | $2.69 | 233 |
| 2022-04-01 | $1.80 | $1.80 | 0 |
| 2022-03-31 | $1.80 | $1.80 | 0 |
| 2022-03-30 | $1.80 | $1.80 | 0 |
| 2022-03-29 | $1.80 | $1.80 | 1,627 |
| 2022-03-28 | $1.70 | $1.70 | 0 |
| 2022-03-25 | $1.70 | $1.70 | 7,697 |
| 2022-03-24 | $1.46 | $1.46 | 0 |
| 2022-03-23 | $1.46 | $1.46 | 1,100 |
| 2022-03-22 | $1.04 | $1.04 | 0 |
| 2022-03-21 | $1.04 | $1.04 | 50 |
| 2022-03-18 | $1.20 | $1.20 | 0 |
| 2022-03-17 | $1.20 | $1.20 | 0 |
| 2022-03-16 | $1.20 | $1.20 | 0 |
| 2022-03-15 | $1.20 | $1.20 | 499 |
| 2022-03-14 | $1.08 | $1.08 | 0 |
| 2022-03-11 | $1.08 | $1.08 | 100 |
| 2022-03-10 | $1.24 | $1.24 | 50 |
| 2022-03-09 | $1.04 | $1.04 | 0 |
| 2022-03-08 | $1.04 | $1.04 | 0 |
| 2022-03-07 | $1.04 | $1.04 | 600 |
| 2022-03-04 | $1.16 | $1.16 | 0 |
| 2022-03-03 | $1.16 | $1.16 | 0 |
| 2022-03-02 | $1.16 | $1.16 | 0 |
| 2022-03-01 | $1.16 | $1.16 | 0 |
| 2022-02-28 | $1.16 | $1.16 | 0 |
| 2022-02-25 | $1.16 | $1.16 | 30 |
| 2022-02-24 | $1.20 | $1.20 | 0 |
| 2022-02-23 | $1.20 | $1.20 | 600 |
| 2022-02-22 | $1.03 | $1.03 | 0 |
| 2022-02-18 | $1.03 | $1.03 | 0 |
| 2022-02-17 | $1.03 | $1.03 | 0 |
| 2022-02-16 | $1.03 | $1.03 | 0 |
| 2022-02-15 | $1.03 | $1.03 | 0 |
| 2022-02-14 | $1.03 | $1.03 | 0 |
| 2022-02-11 | $1.03 | $1.03 | 0 |
| 2022-02-10 | $1.03 | $1.03 | 0 |
| 2022-02-09 | $1.03 | $1.03 | 0 |
| 2022-02-08 | $1.03 | $1.03 | 0 |
| 2022-02-07 | $1.03 | $1.03 | 102 |
| 2022-02-04 | $1.48 | $1.48 | 0 |
| 2022-02-03 | $1.48 | $1.48 | 0 |
| 2022-02-02 | $1.48 | $1.48 | 1,600 |
| 2022-02-01 | $1.00 | $1.00 | 2,217 |
| 2022-01-31 | $1.59 | $1.59 | 202 |
| 2022-01-28 | $1.59 | $1.59 | 3,308 |
| 2022-01-27 | $1.30 | $1.30 | 0 |
| 2022-01-26 | $1.30 | $1.30 | 0 |
| 2022-01-25 | $1.30 | $1.30 | 0 |
| 2022-01-24 | $1.30 | $1.30 | 0 |
| 2022-01-21 | $1.30 | $1.30 | 921 |
| 2022-01-20 | $1.40 | $1.40 | 0 |
| 2022-01-19 | $1.40 | $1.40 | 0 |
| 2022-01-18 | $1.40 | $1.40 | 0 |
| 2022-01-14 | $1.40 | $1.40 | 0 |
| 2022-01-13 | $1.40 | $1.40 | 0 |
| 2022-01-12 | $1.40 | $1.40 | 0 |
| 2022-01-11 | $1.40 | $1.40 | 0 |
| 2022-01-10 | $1.40 | $1.40 | 800 |
| 2022-01-07 | $1.34 | $1.34 | 0 |
| 2022-01-06 | $1.34 | $1.34 | 0 |
| 2022-01-05 | $1.34 | $1.34 | 10 |
| 2022-01-04 | $1.34 | $1.34 | 1,442 |
| 2022-01-03 | $2.28 | $2.28 | 0 |