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
- 2019-06-18 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 | $0.76 | $0.76 | 375,400 |
| 2022-12-29 | $0.70 | $0.70 | 778,200 |
| 2022-12-28 | $0.80 | $0.80 | 317,600 |
| 2022-12-27 | $0.85 | $0.85 | 329,300 |
| 2022-12-23 | $0.92 | $0.92 | 254,100 |
| 2022-12-22 | $0.91 | $0.91 | 242,600 |
| 2022-12-21 | $0.93 | $0.93 | 304,000 |
| 2022-12-20 | $0.91 | $0.91 | 471,200 |
| 2022-12-19 | $0.91 | $0.91 | 850,000 |
| 2022-12-16 | $1.12 | $1.12 | 456,400 |
| 2022-12-15 | $1.15 | $1.15 | 600,700 |
| 2022-12-14 | $1.26 | $1.26 | 487,900 |
| 2022-12-13 | $1.40 | $1.40 | 753,800 |
| 2022-12-12 | $1.53 | $1.53 | 203,400 |
| 2022-12-09 | $1.58 | $1.58 | 429,000 |
| 2022-12-08 | $1.77 | $1.77 | 246,300 |
| 2022-12-07 | $2.06 | $2.06 | 358,400 |
| 2022-12-06 | $2.11 | $2.11 | 452,900 |
| 2022-12-05 | $2.28 | $2.28 | 791,200 |
| 2022-12-02 | $2.18 | $2.18 | 403,700 |
| 2022-12-01 | $2.25 | $2.25 | 412,200 |
| 2022-11-30 | $2.01 | $2.01 | 69,200 |
| 2022-11-29 | $1.99 | $1.99 | 298,800 |
| 2022-11-28 | $1.93 | $1.93 | 161,200 |
| 2022-11-25 | $1.94 | $1.94 | 102,700 |
| 2022-11-23 | $1.91 | $1.91 | 447,900 |
| 2022-11-22 | $1.74 | $1.74 | 42,300 |
| 2022-11-21 | $1.70 | $1.70 | 55,200 |
| 2022-11-18 | $1.87 | $1.87 | 381,800 |
| 2022-11-17 | $1.84 | $1.84 | 356,400 |
| 2022-11-16 | $1.79 | $1.79 | 338,800 |
| 2022-11-15 | $1.72 | $1.72 | 362,400 |
| 2022-11-14 | $1.58 | $1.58 | 416,100 |
| 2022-11-11 | $1.59 | $1.59 | 157,000 |
| 2022-11-10 | $1.65 | $1.65 | 218,100 |
| 2022-11-09 | $1.72 | $1.72 | 363,800 |
| 2022-11-08 | $1.71 | $1.71 | 153,700 |
| 2022-11-07 | $1.67 | $1.67 | 79,600 |
| 2022-11-04 | $1.82 | $1.82 | 230,200 |
| 2022-11-03 | $1.67 | $1.67 | 157,200 |
| 2022-11-02 | $1.53 | $1.53 | 136,400 |
| 2022-11-01 | $1.66 | $1.66 | 117,100 |
| 2022-10-31 | $1.74 | $1.74 | 187,800 |
| 2022-10-28 | $1.53 | $1.53 | 66,300 |
| 2022-10-27 | $1.49 | $1.49 | 72,600 |
| 2022-10-26 | $1.53 | $1.53 | 73,100 |
| 2022-10-25 | $1.58 | $1.58 | 228,000 |
| 2022-10-24 | $1.49 | $1.49 | 91,900 |
| 2022-10-21 | $1.47 | $1.47 | 55,300 |
| 2022-10-20 | $1.44 | $1.44 | 77,400 |
| 2022-10-19 | $1.45 | $1.45 | 57,300 |
| 2022-10-18 | $1.47 | $1.47 | 65,000 |
| 2022-10-17 | $1.56 | $1.56 | 71,900 |
| 2022-10-14 | $1.46 | $1.46 | 94,200 |
| 2022-10-13 | $1.55 | $1.55 | 133,700 |
| 2022-10-12 | $1.63 | $1.63 | 119,400 |
| 2022-10-11 | $1.78 | $1.78 | 245,800 |
| 2022-10-10 | $1.77 | $1.77 | 79,100 |
| 2022-10-07 | $1.92 | $1.92 | 1,370,200 |
| 2022-10-06 | $2.09 | $2.09 | 725,400 |
| 2022-10-05 | $1.40 | $1.40 | 213,500 |
| 2022-10-04 | $1.27 | $1.27 | 103,900 |
| 2022-10-03 | $1.25 | $1.25 | 89,900 |
| 2022-09-30 | $1.23 | $1.23 | 101,200 |
| 2022-09-29 | $1.25 | $1.25 | 72,500 |
| 2022-09-28 | $1.34 | $1.34 | 139,200 |
| 2022-09-27 | $1.28 | $1.28 | 98,200 |
| 2022-09-26 | $1.24 | $1.24 | 141,300 |
| 2022-09-23 | $1.32 | $1.32 | 248,500 |
| 2022-09-22 | $1.40 | $1.40 | 108,200 |
| 2022-09-21 | $1.41 | $1.41 | 91,700 |
| 2022-09-20 | $1.44 | $1.44 | 109,400 |
| 2022-09-19 | $1.48 | $1.48 | 167,300 |
| 2022-09-16 | $1.55 | $1.55 | 160,200 |
| 2022-09-15 | $1.54 | $1.54 | 66,200 |
| 2022-09-14 | $1.56 | $1.56 | 61,700 |
| 2022-09-13 | $1.57 | $1.57 | 114,500 |
| 2022-09-12 | $1.65 | $1.65 | 57,800 |
| 2022-09-09 | $1.66 | $1.66 | 43,200 |
| 2022-09-08 | $1.65 | $1.65 | 94,700 |
| 2022-09-07 | $1.71 | $1.71 | 63,000 |
| 2022-09-06 | $1.72 | $1.72 | 66,600 |
| 2022-09-02 | $1.79 | $1.79 | 45,400 |
| 2022-09-01 | $1.78 | $1.78 | 110,000 |
| 2022-08-31 | $1.92 | $1.92 | 175,000 |
| 2022-08-30 | $1.78 | $1.78 | 95,400 |
| 2022-08-29 | $1.91 | $1.91 | 124,400 |
| 2022-08-26 | $1.96 | $1.96 | 194,900 |
| 2022-08-25 | $1.95 | $1.95 | 354,800 |
| 2022-08-24 | $1.77 | $1.77 | 73,700 |
| 2022-08-23 | $1.64 | $1.64 | 45,200 |
| 2022-08-22 | $1.68 | $1.68 | 99,300 |
| 2022-08-19 | $1.74 | $1.74 | 30,100 |
| 2022-08-18 | $1.77 | $1.77 | 87,600 |
| 2022-08-17 | $1.72 | $1.72 | 70,400 |
| 2022-08-16 | $1.79 | $1.79 | 164,900 |
| 2022-08-15 | $1.81 | $1.81 | 82,500 |
| 2022-08-12 | $1.89 | $1.89 | 221,800 |
| 2022-08-11 | $1.90 | $1.90 | 148,800 |
| 2022-08-10 | $2.03 | $2.03 | 74,700 |
| 2022-08-09 | $2.00 | $2.00 | 41,700 |
| 2022-08-08 | $2.03 | $2.03 | 109,200 |
| 2022-08-05 | $2.05 | $2.05 | 199,400 |
| 2022-08-04 | $1.98 | $1.98 | 374,600 |
| 2022-08-03 | $1.99 | $1.99 | 82,500 |
| 2022-08-02 | $2.00 | $2.00 | 79,200 |
| 2022-08-01 | $1.97 | $1.97 | 106,300 |
| 2022-07-29 | $1.86 | $1.86 | 123,900 |
| 2022-07-28 | $1.93 | $1.93 | 162,200 |
| 2022-07-27 | $1.82 | $1.82 | 175,400 |
| 2022-07-26 | $1.94 | $1.94 | 157,500 |
| 2022-07-25 | $2.16 | $2.16 | 119,700 |
| 2022-07-22 | $2.15 | $2.15 | 258,600 |
| 2022-07-21 | $2.17 | $2.17 | 337,200 |
| 2022-07-20 | $2.03 | $2.03 | 425,600 |
| 2022-07-19 | $1.90 | $1.90 | 143,000 |
| 2022-07-18 | $1.74 | $1.74 | 120,400 |
| 2022-07-15 | $1.73 | $1.73 | 230,300 |
| 2022-07-14 | $1.84 | $1.84 | 132,900 |
| 2022-07-13 | $1.68 | $1.68 | 49,900 |
| 2022-07-12 | $1.72 | $1.72 | 60,400 |
| 2022-07-11 | $1.75 | $1.75 | 82,100 |
| 2022-07-08 | $1.85 | $1.85 | 194,900 |
| 2022-07-07 | $1.72 | $1.72 | 335,000 |
| 2022-07-06 | $1.48 | $1.48 | 61,800 |
| 2022-07-05 | $1.45 | $1.45 | 196,200 |
| 2022-07-01 | $1.49 | $1.49 | 39,100 |
| 2022-06-30 | $1.42 | $1.42 | 196,500 |
| 2022-06-29 | $1.53 | $1.53 | 4,036,800 |
| 2022-06-28 | $1.53 | $1.53 | 88,600 |
| 2022-06-27 | $1.52 | $1.52 | 204,100 |
| 2022-06-24 | $1.51 | $1.51 | 154,900 |
| 2022-06-23 | $1.55 | $1.55 | 76,200 |
| 2022-06-22 | $1.60 | $1.60 | 86,900 |
| 2022-06-21 | $1.49 | $1.49 | 136,200 |
| 2022-06-17 | $1.53 | $1.53 | 118,500 |
| 2022-06-16 | $1.55 | $1.55 | 111,400 |
| 2022-06-15 | $1.51 | $1.51 | 102,900 |
| 2022-06-14 | $1.45 | $1.45 | 159,100 |
| 2022-06-13 | $1.49 | $1.49 | 274,100 |
| 2022-06-10 | $1.46 | $1.46 | 251,800 |
| 2022-06-09 | $1.52 | $1.52 | 183,100 |
| 2022-06-08 | $1.59 | $1.59 | 120,200 |
| 2022-06-07 | $1.63 | $1.63 | 88,500 |
| 2022-06-06 | $1.67 | $1.67 | 152,600 |
| 2022-06-03 | $1.66 | $1.66 | 149,800 |
| 2022-06-02 | $1.68 | $1.68 | 130,500 |
| 2022-06-01 | $1.70 | $1.70 | 144,700 |
| 2022-05-31 | $1.77 | $1.77 | 277,800 |
| 2022-05-27 | $1.77 | $1.77 | 291,100 |
| 2022-05-26 | $1.90 | $1.90 | 137,100 |
| 2022-05-25 | $1.83 | $1.83 | 117,900 |
| 2022-05-24 | $1.89 | $1.89 | 88,900 |
| 2022-05-23 | $1.93 | $1.93 | 91,300 |
| 2022-05-20 | $1.98 | $1.98 | 105,100 |
| 2022-05-19 | $1.89 | $1.89 | 121,300 |
| 2022-05-18 | $1.90 | $1.90 | 114,100 |
| 2022-05-17 | $1.95 | $1.95 | 155,000 |
| 2022-05-16 | $1.91 | $1.91 | 230,500 |
| 2022-05-13 | $1.82 | $1.82 | 250,200 |
| 2022-05-12 | $1.87 | $1.87 | 160,300 |
| 2022-05-11 | $1.90 | $1.90 | 347,800 |
| 2022-05-10 | $1.91 | $1.91 | 169,900 |
| 2022-05-09 | $2.00 | $2.00 | 243,100 |
| 2022-05-06 | $2.20 | $2.20 | 201,600 |
| 2022-05-05 | $2.05 | $2.05 | 405,700 |
| 2022-05-04 | $2.12 | $2.12 | 196,900 |
| 2022-05-03 | $2.18 | $2.18 | 229,100 |
| 2022-05-02 | $2.32 | $2.32 | 186,700 |
| 2022-04-29 | $2.34 | $2.34 | 135,800 |
| 2022-04-28 | $2.46 | $2.46 | 380,200 |
| 2022-04-27 | $2.46 | $2.46 | 373,100 |
| 2022-04-26 | $2.70 | $2.70 | 172,800 |
| 2022-04-25 | $2.80 | $2.80 | 131,300 |
| 2022-04-22 | $2.88 | $2.88 | 104,000 |
| 2022-04-21 | $2.93 | $2.93 | 169,000 |
| 2022-04-20 | $3.00 | $3.00 | 246,000 |
| 2022-04-19 | $2.86 | $2.86 | 246,500 |
| 2022-04-18 | $2.81 | $2.81 | 257,200 |
| 2022-04-14 | $3.00 | $3.00 | 98,700 |
| 2022-04-13 | $3.09 | $3.09 | 163,700 |
| 2022-04-12 | $3.05 | $3.05 | 205,300 |
| 2022-04-11 | $2.97 | $2.97 | 183,300 |
| 2022-04-08 | $2.85 | $2.85 | 81,800 |
| 2022-04-07 | $2.97 | $2.97 | 170,100 |
| 2022-04-06 | $2.90 | $2.90 | 250,800 |
| 2022-04-05 | $2.87 | $2.87 | 253,600 |
| 2022-04-04 | $2.86 | $2.86 | 217,200 |
| 2022-04-01 | $2.91 | $2.91 | 192,900 |
| 2022-03-31 | $2.87 | $2.87 | 158,200 |
| 2022-03-30 | $2.93 | $2.93 | 276,000 |
| 2022-03-29 | $2.95 | $2.95 | 243,000 |
| 2022-03-28 | $3.04 | $3.04 | 245,300 |
| 2022-03-25 | $3.14 | $3.14 | 589,800 |
| 2022-03-24 | $3.20 | $3.20 | 739,200 |
| 2022-03-23 | $3.15 | $3.15 | 171,900 |
| 2022-03-22 | $3.23 | $3.23 | 101,900 |
| 2022-03-21 | $3.25 | $3.25 | 117,200 |
| 2022-03-18 | $3.20 | $3.20 | 183,700 |
| 2022-03-17 | $3.20 | $3.20 | 107,700 |
| 2022-03-16 | $3.07 | $3.07 | 151,800 |
| 2022-03-15 | $2.98 | $2.98 | 361,700 |
| 2022-03-14 | $2.80 | $2.80 | 464,900 |
| 2022-03-11 | $3.07 | $3.07 | 256,500 |
| 2022-03-10 | $3.10 | $3.10 | 189,600 |
| 2022-03-09 | $3.16 | $3.16 | 209,800 |
| 2022-03-08 | $3.05 | $3.05 | 286,500 |
| 2022-03-07 | $3.01 | $3.01 | 344,200 |
| 2022-03-04 | $3.23 | $3.23 | 262,100 |
| 2022-03-03 | $3.27 | $3.27 | 101,600 |
| 2022-03-02 | $3.33 | $3.33 | 167,300 |
| 2022-03-01 | $3.46 | $3.46 | 481,800 |
| 2022-02-28 | $3.64 | $3.64 | 206,800 |
| 2022-02-25 | $3.72 | $3.72 | 163,300 |
| 2022-02-24 | $3.82 | $3.82 | 271,900 |
| 2022-02-23 | $3.70 | $3.70 | 85,100 |
| 2022-02-22 | $3.83 | $3.83 | 359,400 |
| 2022-02-18 | $3.94 | $3.94 | 367,700 |
| 2022-02-17 | $4.23 | $4.23 | 324,000 |
| 2022-02-16 | $4.47 | $4.47 | 224,600 |
| 2022-02-15 | $4.44 | $4.44 | 119,500 |
| 2022-02-14 | $4.38 | $4.38 | 454,100 |
| 2022-02-11 | $4.54 | $4.54 | 289,900 |
| 2022-02-10 | $4.55 | $4.55 | 675,900 |
| 2022-02-09 | $4.63 | $4.63 | 528,300 |
| 2022-02-08 | $4.44 | $4.44 | 197,800 |
| 2022-02-07 | $4.39 | $4.39 | 400,200 |
| 2022-02-04 | $4.21 | $4.21 | 480,100 |
| 2022-02-03 | $3.94 | $3.94 | 230,300 |
| 2022-02-02 | $4.15 | $4.15 | 376,900 |
| 2022-02-01 | $4.14 | $4.14 | 376,000 |
| 2022-01-31 | $3.80 | $3.80 | 447,600 |
| 2022-01-28 | $3.35 | $3.35 | 227,100 |
| 2022-01-27 | $3.51 | $3.51 | 242,100 |
| 2022-01-26 | $3.56 | $3.56 | 263,400 |
| 2022-01-25 | $3.49 | $3.49 | 188,300 |
| 2022-01-24 | $3.68 | $3.68 | 1,106,500 |
| 2022-01-21 | $3.64 | $3.64 | 297,800 |
| 2022-01-20 | $3.89 | $3.89 | 242,700 |
| 2022-01-19 | $4.09 | $4.09 | 272,800 |
| 2022-01-18 | $4.00 | $4.00 | 325,700 |
| 2022-01-14 | $4.05 | $4.05 | 351,100 |
| 2022-01-13 | $4.14 | $4.14 | 697,500 |
| 2022-01-12 | $4.12 | $4.12 | 450,300 |
| 2022-01-11 | $3.95 | $3.95 | 238,700 |
| 2022-01-10 | $3.85 | $3.85 | 387,500 |
| 2022-01-07 | $3.68 | $3.68 | 406,800 |
| 2022-01-06 | $3.39 | $3.39 | 332,500 |
| 2022-01-05 | $3.08 | $3.08 | 353,300 |
| 2022-01-04 | $3.18 | $3.18 | 217,400 |
| 2022-01-03 | $3.25 | $3.25 | 269,500 |