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
- 2021-05-17 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 | $2.18 | $2.18 | 26 |
| 2022-12-29 | $1.80 | $1.80 | 0 |
| 2022-12-28 | $1.80 | $1.80 | 0 |
| 2022-12-27 | $1.80 | $1.80 | 1,846 |
| 2022-12-23 | $2.00 | $2.00 | 13,500 |
| 2022-12-22 | $2.00 | $2.00 | 6,019 |
| 2022-12-21 | $2.10 | $2.10 | 165 |
| 2022-12-20 | $2.00 | $2.00 | 9,800 |
| 2022-12-19 | $2.10 | $2.10 | 0 |
| 2022-12-16 | $2.10 | $2.10 | 200 |
| 2022-12-15 | $1.86 | $1.86 | 10 |
| 2022-12-14 | $2.11 | $2.11 | 212 |
| 2022-12-13 | $2.11 | $2.11 | 484 |
| 2022-12-12 | $2.00 | $2.00 | 350 |
| 2022-12-09 | $2.00 | $2.00 | 11,750 |
| 2022-12-08 | $2.20 | $2.20 | 11,690 |
| 2022-12-07 | $2.15 | $2.15 | 10,700 |
| 2022-12-06 | $1.80 | $1.80 | 0 |
| 2022-12-05 | $1.80 | $1.80 | 1,000 |
| 2022-12-02 | $1.90 | $1.90 | 6,173 |
| 2022-12-01 | $2.00 | $2.00 | 0 |
| 2022-11-30 | $2.00 | $2.00 | 6,016 |
| 2022-11-29 | $1.65 | $1.65 | 5,540 |
| 2022-11-28 | $2.00 | $2.00 | 0 |
| 2022-11-25 | $2.00 | $2.00 | 17,250 |
| 2022-11-23 | $1.90 | $1.90 | 2,430 |
| 2022-11-22 | $1.90 | $1.90 | 10,190 |
| 2022-11-21 | $2.00 | $2.00 | 102 |
| 2022-11-18 | $1.80 | $1.80 | 28,607 |
| 2022-11-17 | $1.60 | $1.60 | 920 |
| 2022-11-16 | $2.00 | $2.00 | 0 |
| 2022-11-15 | $2.00 | $2.00 | 2,500 |
| 2022-11-14 | $2.58 | $2.57 | 916 |
| 2022-11-11 | $2.00 | $2.00 | 10,560 |
| 2022-11-10 | $1.95 | $1.95 | 351 |
| 2022-11-09 | $1.95 | $1.95 | 867 |
| 2022-11-08 | $1.65 | $1.65 | 110 |
| 2022-11-07 | $1.60 | $1.60 | 13,366 |
| 2022-11-04 | $1.20 | $1.20 | 2,421 |
| 2022-11-03 | $1.84 | $1.84 | 0 |
| 2022-11-02 | $1.84 | $1.84 | 0 |
| 2022-11-01 | $1.84 | $1.84 | 4,700 |
| 2022-10-31 | $1.75 | $1.75 | 0 |
| 2022-10-28 | $1.75 | $1.75 | 51 |
| 2022-10-27 | $1.50 | $1.50 | 0 |
| 2022-10-26 | $1.50 | $1.50 | 750 |
| 2022-10-25 | $1.85 | $1.85 | 250 |
| 2022-10-24 | $1.55 | $1.55 | 0 |
| 2022-10-21 | $1.55 | $1.55 | 0 |
| 2022-10-20 | $1.55 | $1.55 | 0 |
| 2022-10-19 | $1.55 | $1.55 | 0 |
| 2022-10-18 | $1.55 | $1.55 | 0 |
| 2022-10-17 | $1.55 | $1.55 | 5,105 |
| 2022-10-14 | $1.47 | $1.47 | 10,108 |
| 2022-10-13 | $1.50 | $1.50 | 7,875 |
| 2022-10-12 | $1.48 | $1.48 | 3,000 |
| 2022-10-11 | $1.47 | $1.47 | 14,391 |
| 2022-10-10 | $1.41 | $1.41 | 4,455 |
| 2022-10-07 | $1.40 | $1.40 | 6,605 |
| 2022-10-06 | $1.50 | $1.50 | 6,714 |
| 2022-10-05 | $1.41 | $1.41 | 2,501 |
| 2022-10-04 | $1.41 | $1.41 | 1,200 |
| 2022-10-03 | $1.38 | $1.38 | 8,960 |
| 2022-09-30 | $1.40 | $1.40 | 3,967 |
| 2022-09-29 | $1.40 | $1.40 | 5,900 |
| 2022-09-28 | $1.45 | $1.45 | 7,788 |
| 2022-09-27 | $1.51 | $1.51 | 4,500 |
| 2022-09-26 | $1.54 | $1.54 | 5,878 |
| 2022-09-23 | $1.75 | $1.75 | 3,470 |
| 2022-09-22 | $1.82 | $1.82 | 3,828 |
| 2022-09-21 | $1.89 | $1.89 | 2,905 |
| 2022-09-20 | $1.87 | $1.87 | 2,750 |
| 2022-09-19 | $1.98 | $1.98 | 100 |
| 2022-09-16 | $1.92 | $1.92 | 900 |
| 2022-09-15 | $2.04 | $2.04 | 219 |
| 2022-09-14 | $1.84 | $1.84 | 2,375 |
| 2022-09-13 | $2.00 | $2.00 | 1,298 |
| 2022-09-12 | $2.00 | $2.00 | 1,203 |
| 2022-09-09 | $1.85 | $1.85 | 1,300 |
| 2022-09-08 | $1.80 | $1.80 | 850 |
| 2022-09-07 | $1.71 | $1.71 | 200 |
| 2022-09-06 | $1.71 | $1.71 | 5,364 |
| 2022-09-02 | $1.80 | $1.80 | 5,530 |
| 2022-09-01 | $1.90 | $1.90 | 0 |
| 2022-08-31 | $1.90 | $1.90 | 2,150 |
| 2022-08-30 | $1.85 | $1.85 | 105 |
| 2022-08-29 | $1.70 | $1.70 | 2,150 |
| 2022-08-26 | $1.80 | $1.80 | 10,344 |
| 2022-08-25 | $1.80 | $1.80 | 0 |
| 2022-08-24 | $1.80 | $1.80 | 4,600 |
| 2022-08-23 | $1.80 | $1.80 | 861 |
| 2022-08-22 | $1.80 | $1.80 | 1,021 |
| 2022-08-19 | $1.80 | $1.80 | 7,336 |
| 2022-08-18 | $1.83 | $1.83 | 3,290 |
| 2022-08-17 | $1.81 | $1.81 | 550 |
| 2022-08-16 | $1.81 | $1.81 | 2,515 |
| 2022-08-15 | $1.80 | $1.80 | 150 |
| 2022-08-12 | $1.80 | $1.80 | 5,000 |
| 2022-08-11 | $1.77 | $1.77 | 0 |
| 2022-08-10 | $1.77 | $1.77 | 1,375 |
| 2022-08-09 | $1.75 | $1.75 | 2,600 |
| 2022-08-08 | $1.81 | $1.81 | 2,555 |
| 2022-08-05 | $1.81 | $1.81 | 1,734 |
| 2022-08-04 | $1.75 | $1.75 | 2,003 |
| 2022-08-03 | $1.69 | $1.69 | 0 |
| 2022-08-02 | $1.69 | $1.69 | 1,440 |
| 2022-08-01 | $1.70 | $1.70 | 0 |
| 2022-07-29 | $1.70 | $1.70 | 200 |
| 2022-07-28 | $1.69 | $1.69 | 2,065 |
| 2022-07-27 | $1.68 | $1.68 | 2,150 |
| 2022-07-26 | $1.68 | $1.68 | 2,095 |
| 2022-07-25 | $1.70 | $1.70 | 3,020 |
| 2022-07-22 | $1.72 | $1.72 | 7,500 |
| 2022-07-21 | $1.65 | $1.65 | 200 |
| 2022-07-20 | $1.65 | $1.65 | 0 |
| 2022-07-19 | $1.65 | $1.65 | 219 |
| 2022-07-18 | $1.61 | $1.61 | 4,500 |
| 2022-07-15 | $1.60 | $1.60 | 3,000 |
| 2022-07-14 | $1.62 | $1.62 | 1,765 |
| 2022-07-13 | $1.62 | $1.62 | 2,000 |
| 2022-07-12 | $1.62 | $1.62 | 2,150 |
| 2022-07-11 | $1.61 | $1.61 | 2,200 |
| 2022-07-08 | $1.60 | $1.60 | 900 |
| 2022-07-07 | $1.62 | $1.62 | 1,000 |
| 2022-07-06 | $1.62 | $1.62 | 1,350 |
| 2022-07-05 | $1.61 | $1.61 | 2,100 |
| 2022-07-01 | $1.59 | $1.59 | 100 |
| 2022-06-30 | $1.59 | $1.59 | 518 |
| 2022-06-29 | $1.71 | $1.71 | 670 |
| 2022-06-28 | $1.70 | $1.70 | 1,700 |
| 2022-06-27 | $1.75 | $1.75 | 1,879 |
| 2022-06-24 | $1.59 | $1.59 | 500 |
| 2022-06-23 | $1.60 | $1.60 | 600 |
| 2022-06-22 | $1.65 | $1.65 | 0 |
| 2022-06-21 | $1.65 | $1.65 | 1,750 |
| 2022-06-17 | $1.50 | $1.50 | 4,515 |
| 2022-06-16 | $1.57 | $1.57 | 500 |
| 2022-06-15 | $1.57 | $1.57 | 500 |
| 2022-06-14 | $1.57 | $1.57 | 0 |
| 2022-06-13 | $1.57 | $1.57 | 155 |
| 2022-06-10 | $1.57 | $1.57 | 0 |
| 2022-06-09 | $1.57 | $1.57 | 1,550 |
| 2022-06-08 | $1.61 | $1.61 | 0 |
| 2022-06-07 | $1.61 | $1.61 | 1,550 |
| 2022-06-06 | $1.55 | $1.55 | 3,100 |
| 2022-06-03 | $1.67 | $1.67 | 350 |
| 2022-06-02 | $1.67 | $1.67 | 2,500 |
| 2022-06-01 | $1.70 | $1.70 | 4,616 |
| 2022-05-31 | $1.75 | $1.75 | 3,100 |
| 2022-05-27 | $2.00 | $2.00 | 0 |
| 2022-05-26 | $2.00 | $2.00 | 0 |
| 2022-05-25 | $2.00 | $2.00 | 0 |
| 2022-05-24 | $2.00 | $2.00 | 0 |
| 2022-05-23 | $2.00 | $2.00 | 0 |
| 2022-05-20 | $2.00 | $2.00 | 9,844 |
| 2022-05-19 | $1.75 | $1.75 | 525 |
| 2022-05-18 | $1.74 | $1.74 | 300 |
| 2022-05-17 | $1.79 | $1.79 | 242 |
| 2022-05-16 | $1.70 | $1.70 | 100 |
| 2022-05-13 | $1.80 | $1.80 | 0 |
| 2022-05-12 | $1.80 | $1.80 | 0 |
| 2022-05-11 | $1.80 | $1.80 | 3,001 |
| 2022-05-10 | $1.85 | $1.85 | 0 |
| 2022-05-09 | $1.85 | $1.85 | 500 |
| 2022-05-06 | $1.83 | $1.83 | 5,938 |
| 2022-05-05 | $2.00 | $2.00 | 1,434 |
| 2022-05-04 | $1.88 | $1.88 | 2,100 |
| 2022-05-03 | $1.66 | $1.66 | 168 |
| 2022-05-02 | $1.26 | $1.26 | 700 |
| 2022-04-29 | $1.68 | $1.68 | 4,634 |
| 2022-04-28 | $1.65 | $1.65 | 0 |
| 2022-04-27 | $1.65 | $1.65 | 100 |
| 2022-04-26 | $1.65 | $1.65 | 634 |
| 2022-04-25 | $1.88 | $1.88 | 102 |
| 2022-04-22 | $2.20 | $2.20 | 2,234 |
| 2022-04-21 | $2.01 | $2.01 | 0 |
| 2022-04-20 | $2.01 | $2.01 | 2,314 |
| 2022-04-19 | $2.01 | $2.01 | 806 |
| 2022-04-18 | $2.05 | $2.05 | 3,224 |
| 2022-04-14 | $2.30 | $2.30 | 11,268 |
| 2022-04-13 | $1.16 | $1.16 | 0 |
| 2022-04-12 | $1.16 | $1.16 | 101 |
| 2022-04-11 | $1.16 | $1.16 | 100 |
| 2022-04-08 | $1.16 | $1.16 | 13,000 |
| 2022-04-07 | $1.12 | $1.12 | 9,134 |
| 2022-04-06 | $1.12 | $1.12 | 700 |
| 2022-04-05 | $1.03 | $1.03 | 167 |
| 2022-04-04 | $1.02 | $1.02 | 574 |
| 2022-04-01 | $1.01 | $1.01 | 10,234 |
| 2022-03-31 | $1.00 | $1.00 | 0 |
| 2022-03-30 | $1.00 | $1.00 | 314 |
| 2022-03-29 | $1.12 | $1.12 | 0 |
| 2022-03-28 | $1.12 | $1.12 | 25,504 |
| 2022-03-25 | $1.05 | $1.05 | 5,208 |
| 2022-03-24 | $1.09 | $1.09 | 13,858 |
| 2022-03-23 | $1.05 | $1.05 | 10,896 |
| 2022-03-22 | $1.00 | $1.00 | 9,750 |
| 2022-03-21 | $1.05 | $1.05 | 0 |
| 2022-03-18 | $1.05 | $1.05 | 4,550 |
| 2022-03-17 | $1.05 | $1.05 | 600 |
| 2022-03-16 | $1.00 | $1.00 | 6,402 |
| 2022-03-15 | $0.80 | $0.80 | 6,600 |
| 2022-03-14 | $0.90 | $0.90 | 5,788 |
| 2022-03-11 | $0.88 | $0.88 | 11,200 |
| 2022-03-10 | $0.65 | $0.65 | 9,500 |
| 2022-03-09 | $0.60 | $0.60 | 2,878 |
| 2022-03-08 | $0.60 | $0.60 | 2,534 |
| 2022-03-07 | $0.56 | $0.56 | 10,981 |
| 2022-03-04 | $0.59 | $0.59 | 4,445 |
| 2022-03-03 | $0.59 | $0.59 | 36,709 |
| 2022-03-02 | $0.50 | $0.50 | 8,279 |
| 2022-03-01 | $0.50 | $0.50 | 9,190 |
| 2022-02-28 | $0.50 | $0.50 | 14,000 |
| 2022-02-25 | $0.49 | $0.49 | 4,868 |
| 2022-02-24 | $0.35 | $0.35 | 0 |
| 2022-02-23 | $0.35 | $0.35 | 265 |
| 2022-02-22 | $0.31 | $0.31 | 32,210 |
| 2022-02-18 | $0.41 | $0.41 | 14,500 |
| 2022-02-17 | $0.47 | $0.47 | 5,257 |
| 2022-02-16 | $0.50 | $0.50 | 0 |
| 2022-02-15 | $0.50 | $0.50 | 0 |
| 2022-02-14 | $0.50 | $0.50 | 0 |
| 2022-02-11 | $0.50 | $0.50 | 0 |
| 2022-02-10 | $0.50 | $0.50 | 8,500 |
| 2022-02-09 | $0.50 | $0.50 | 11,000 |
| 2022-02-08 | $0.50 | $0.50 | 7,500 |
| 2022-02-07 | $0.50 | $0.50 | 7,700 |
| 2022-02-04 | $0.50 | $0.50 | 43,150 |
| 2022-02-03 | $0.50 | $0.50 | 39,776 |
| 2022-02-02 | $0.50 | $0.50 | 28,250 |
| 2022-02-01 | $0.50 | $0.50 | 18,200 |
| 2022-01-31 | $0.45 | $0.45 | 0 |
| 2022-01-28 | $0.45 | $0.45 | 705 |
| 2022-01-27 | $0.39 | $0.39 | 325 |
| 2022-01-26 | $0.30 | $0.30 | 0 |
| 2022-01-25 | $0.30 | $0.30 | 0 |
| 2022-01-24 | $0.30 | $0.30 | 1,319 |
| 2022-01-21 | $0.33 | $0.33 | 0 |
| 2022-01-20 | $0.33 | $0.33 | 11,908 |
| 2022-01-19 | $0.30 | $0.30 | 0 |
| 2022-01-18 | $0.30 | $0.30 | 8,100 |
| 2022-01-14 | $0.40 | $0.40 | 0 |
| 2022-01-13 | $0.40 | $0.40 | 7,800 |
| 2022-01-12 | $0.36 | $0.35 | 6,000 |
| 2022-01-11 | $0.44 | $0.44 | 6,667 |
| 2022-01-10 | $0.27 | $0.27 | 0 |
| 2022-01-07 | $0.27 | $0.27 | 0 |
| 2022-01-06 | $0.27 | $0.27 | 0 |
| 2022-01-05 | $0.27 | $0.27 | 267 |
| 2022-01-04 | $0.60 | $0.60 | 3,284 |
| 2022-01-03 | $0.37 | $0.37 | 0 |