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
- 2013-05-13 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 | $1.10 | $1.10 | 1,042 |
| 2022-12-29 | $1.05 | $1.05 | 8,897 |
| 2022-12-28 | $1.08 | $1.08 | 3,391 |
| 2022-12-27 | $0.99 | $0.99 | 863 |
| 2022-12-23 | $1.02 | $1.02 | 3,258 |
| 2022-12-22 | $0.99 | $0.99 | 3,290 |
| 2022-12-21 | $1.00 | $1.00 | 3,953 |
| 2022-12-20 | $1.04 | $1.04 | 9,450 |
| 2022-12-19 | $1.01 | $1.01 | 15,400 |
| 2022-12-16 | $1.02 | $1.02 | 16,188 |
| 2022-12-15 | $1.10 | $1.10 | 5,608 |
| 2022-12-14 | $1.20 | $1.20 | 2,662 |
| 2022-12-13 | $1.16 | $1.16 | 7,499 |
| 2022-12-12 | $1.14 | $1.14 | 8,786 |
| 2022-12-09 | $1.10 | $1.10 | 2,054 |
| 2022-12-08 | $1.15 | $1.15 | 3,045 |
| 2022-12-07 | $1.12 | $1.12 | 1,403 |
| 2022-12-06 | $1.15 | $1.15 | 5,088 |
| 2022-12-05 | $1.11 | $1.11 | 1,437 |
| 2022-12-02 | $1.11 | $1.11 | 4,910 |
| 2022-12-01 | $1.16 | $1.16 | 5,254 |
| 2022-11-30 | $1.16 | $1.16 | 840 |
| 2022-11-29 | $1.12 | $1.12 | 1,728 |
| 2022-11-28 | $1.21 | $1.21 | 2,715 |
| 2022-11-25 | $1.26 | $1.26 | 1,078 |
| 2022-11-23 | $1.20 | $1.20 | 1,555 |
| 2022-11-22 | $1.14 | $1.14 | 2,315 |
| 2022-11-21 | $1.28 | $1.28 | 1,969 |
| 2022-11-18 | $1.28 | $1.28 | 5,118 |
| 2022-11-17 | $1.28 | $1.28 | 5,964 |
| 2022-11-16 | $1.42 | $1.42 | 495 |
| 2022-11-15 | $1.42 | $1.42 | 1,042 |
| 2022-11-14 | $1.34 | $1.34 | 5,392 |
| 2022-11-11 | $1.19 | $1.19 | 3,681 |
| 2022-11-10 | $1.16 | $1.16 | 8,393 |
| 2022-11-09 | $1.09 | $1.09 | 1,201 |
| 2022-11-08 | $1.14 | $1.14 | 5,814 |
| 2022-11-07 | $1.13 | $1.13 | 5,480 |
| 2022-11-04 | $1.19 | $1.19 | 2,148 |
| 2022-11-03 | $1.08 | $1.08 | 8,986 |
| 2022-11-02 | $1.17 | $1.17 | 215 |
| 2022-11-01 | $1.18 | $1.18 | 1,084 |
| 2022-10-31 | $1.19 | $1.19 | 1,000 |
| 2022-10-28 | $1.22 | $1.22 | 1,843 |
| 2022-10-27 | $1.19 | $1.19 | 926 |
| 2022-10-26 | $1.24 | $1.24 | 4,000 |
| 2022-10-25 | $1.19 | $1.19 | 1,850 |
| 2022-10-24 | $1.22 | $1.22 | 389 |
| 2022-10-21 | $1.20 | $1.20 | 1,089 |
| 2022-10-20 | $1.23 | $1.23 | 2,375 |
| 2022-10-19 | $1.25 | $1.25 | 11,630 |
| 2022-10-18 | $1.24 | $1.24 | 1,016 |
| 2022-10-17 | $1.27 | $1.27 | 11,048 |
| 2022-10-14 | $1.23 | $1.23 | 1,496 |
| 2022-10-13 | $1.28 | $1.28 | 9,655 |
| 2022-10-12 | $1.34 | $1.34 | 703 |
| 2022-10-11 | $1.35 | $1.35 | 4,492 |
| 2022-10-10 | $1.42 | $1.42 | 853 |
| 2022-10-07 | $1.40 | $1.40 | 5,302 |
| 2022-10-06 | $1.50 | $1.50 | 10,628 |
| 2022-10-05 | $1.61 | $1.61 | 6,267 |
| 2022-10-04 | $1.63 | $1.63 | 10,649 |
| 2022-10-03 | $1.52 | $1.52 | 50,820 |
| 2022-09-30 | $1.28 | $1.28 | 3,348 |
| 2022-09-29 | $1.33 | $1.33 | 1,964 |
| 2022-09-28 | $1.30 | $1.30 | 4,582 |
| 2022-09-27 | $1.34 | $1.34 | 3,757 |
| 2022-09-26 | $1.33 | $1.33 | 3,030 |
| 2022-09-23 | $1.47 | $1.47 | 4,250 |
| 2022-09-22 | $1.51 | $1.51 | 6,498 |
| 2022-09-21 | $1.54 | $1.54 | 3,944 |
| 2022-09-20 | $1.53 | $1.53 | 3,538 |
| 2022-09-19 | $1.61 | $1.61 | 5,224 |
| 2022-09-16 | $1.66 | $1.66 | 2,738 |
| 2022-09-15 | $1.71 | $1.71 | 858 |
| 2022-09-14 | $1.85 | $1.85 | 463 |
| 2022-09-13 | $1.82 | $1.82 | 3,988 |
| 2022-09-12 | $1.98 | $1.98 | 2,805 |
| 2022-09-09 | $1.82 | $1.82 | 6,140 |
| 2022-09-08 | $1.91 | $1.91 | 1,579 |
| 2022-09-07 | $1.99 | $1.99 | 4,538 |
| 2022-09-06 | $1.84 | $1.84 | 3,750 |
| 2022-09-02 | $1.99 | $1.99 | 5,372 |
| 2022-09-01 | $2.05 | $2.05 | 3,308 |
| 2022-08-31 | $2.09 | $2.09 | 1,081 |
| 2022-08-30 | $2.10 | $2.10 | 1,853 |
| 2022-08-29 | $2.09 | $2.09 | 1,882 |
| 2022-08-26 | $2.04 | $2.04 | 1,388 |
| 2022-08-25 | $2.12 | $2.12 | 337 |
| 2022-08-24 | $2.11 | $2.11 | 7,093 |
| 2022-08-23 | $2.09 | $2.09 | 1,161 |
| 2022-08-22 | $2.14 | $2.14 | 798 |
| 2022-08-19 | $2.04 | $2.04 | 1,730 |
| 2022-08-18 | $2.14 | $2.14 | 1,101 |
| 2022-08-17 | $2.23 | $2.23 | 3,738 |
| 2022-08-16 | $2.05 | $2.05 | 10,428 |
| 2022-08-15 | $2.37 | $2.37 | 2,222 |
| 2022-08-12 | $2.25 | $2.25 | 4,160 |
| 2022-08-11 | $2.52 | $2.52 | 420 |
| 2022-08-10 | $2.54 | $2.54 | 6,161 |
| 2022-08-09 | $2.29 | $2.29 | 3,717 |
| 2022-08-08 | $2.07 | $2.07 | 5,770 |
| 2022-08-05 | $2.02 | $2.02 | 1,999 |
| 2022-08-04 | $1.99 | $1.99 | 2,126 |
| 2022-08-03 | $2.08 | $2.08 | 221 |
| 2022-08-02 | $2.16 | $2.16 | 3,150 |
| 2022-08-01 | $2.18 | $2.18 | 424 |
| 2022-07-29 | $2.23 | $2.23 | 922 |
| 2022-07-28 | $2.17 | $2.17 | 737 |
| 2022-07-27 | $2.17 | $2.17 | 853 |
| 2022-07-26 | $2.09 | $2.09 | 639 |
| 2022-07-25 | $2.14 | $2.14 | 855 |
| 2022-07-22 | $2.16 | $2.16 | 8,052 |
| 2022-07-21 | $2.26 | $2.26 | 1,105 |
| 2022-07-20 | $2.09 | $2.09 | 2,906 |
| 2022-07-19 | $2.10 | $2.10 | 2,563 |
| 2022-07-18 | $2.09 | $2.09 | 5,379 |
| 2022-07-15 | $2.28 | $2.28 | 5,390 |
| 2022-07-14 | $2.18 | $2.18 | 1,845 |
| 2022-07-13 | $2.29 | $2.29 | 3,349 |
| 2022-07-12 | $2.38 | $2.38 | 6,114 |
| 2022-07-11 | $2.49 | $2.49 | 4,298 |
| 2022-07-08 | $2.34 | $2.34 | 12,772 |
| 2022-07-07 | $2.20 | $2.20 | 1,789 |
| 2022-07-06 | $1.99 | $1.99 | 12,371 |
| 2022-07-05 | $1.80 | $1.80 | 3,589 |
| 2022-07-01 | $1.80 | $1.80 | 2,627 |
| 2022-06-30 | $1.80 | $1.80 | 6,820 |
| 2022-06-29 | $1.92 | $1.92 | 522 |
| 2022-06-28 | $1.90 | $1.90 | 11,388 |
| 2022-06-27 | $1.97 | $1.97 | 257 |
| 2022-06-24 | $1.98 | $1.98 | 2,202 |
| 2022-06-23 | $1.88 | $1.88 | 9,805 |
| 2022-06-22 | $1.93 | $1.93 | 18,874 |
| 2022-06-21 | $2.11 | $2.11 | 21,793 |
| 2022-06-17 | $2.53 | $2.53 | 4,897 |
| 2022-06-16 | $2.49 | $2.49 | 9,037 |
| 2022-06-15 | $2.73 | $2.73 | 9,611 |
| 2022-06-14 | $2.68 | $2.68 | 6,548 |
| 2022-06-13 | $2.70 | $2.70 | 11,442 |
| 2022-06-10 | $3.08 | $3.08 | 484 |
| 2022-06-09 | $3.04 | $3.04 | 996 |
| 2022-06-08 | $3.12 | $3.12 | 4,642 |
| 2022-06-07 | $3.23 | $3.23 | 1,706 |
| 2022-06-06 | $3.17 | $3.17 | 5,678 |
| 2022-06-03 | $3.28 | $3.28 | 4,212 |
| 2022-06-02 | $3.54 | $3.54 | 9,616 |
| 2022-06-01 | $3.07 | $3.07 | 3,960 |
| 2022-05-31 | $3.13 | $3.13 | 24,974 |
| 2022-05-27 | $3.36 | $3.36 | 8,679 |
| 2022-05-26 | $2.98 | $2.98 | 16,540 |
| 2022-05-25 | $3.10 | $3.10 | 9,538 |
| 2022-05-24 | $3.41 | $3.41 | 10,052 |
| 2022-05-23 | $3.42 | $3.42 | 11,269 |
| 2022-05-20 | $3.47 | $3.47 | 5,177 |
| 2022-05-19 | $3.61 | $3.61 | 15,526 |
| 2022-05-18 | $3.79 | $3.79 | 19,175 |
| 2022-05-17 | $3.77 | $3.77 | 7,257 |
| 2022-05-16 | $4.18 | $4.18 | 3,084 |
| 2022-05-13 | $4.08 | $4.08 | 3,723 |
| 2022-05-12 | $3.73 | $3.73 | 13,158 |
| 2022-05-11 | $4.04 | $4.04 | 26,152 |
| 2022-05-10 | $4.03 | $4.03 | 8,630 |
| 2022-05-09 | $4.07 | $4.07 | 18,287 |
| 2022-05-06 | $4.42 | $4.42 | 5,209 |
| 2022-05-05 | $4.58 | $4.58 | 3,907 |
| 2022-05-04 | $4.63 | $4.63 | 4,327 |
| 2022-05-03 | $4.62 | $4.62 | 18,122 |
| 2022-05-02 | $4.42 | $4.42 | 4,736 |
| 2022-04-29 | $4.58 | $4.58 | 11,316 |
| 2022-04-28 | $5.00 | $5.00 | 2,332 |
| 2022-04-27 | $4.91 | $4.91 | 8,364 |
| 2022-04-26 | $5.21 | $5.21 | 33,919 |
| 2022-04-25 | $6.67 | $6.67 | 9,318 |
| 2022-04-22 | $6.46 | $6.46 | 16,274 |
| 2022-04-21 | $6.27 | $6.27 | 15,589 |
| 2022-04-20 | $6.16 | $6.16 | 25,371 |
| 2022-04-19 | $6.51 | $6.51 | 62,444 |
| 2022-04-18 | $5.27 | $5.27 | 10,031 |
| 2022-04-14 | $4.98 | $4.98 | 9,002 |
| 2022-04-13 | $4.18 | $4.18 | 4,765 |
| 2022-04-12 | $4.00 | $4.00 | 4,657 |
| 2022-04-11 | $3.92 | $3.92 | 12,755 |
| 2022-04-08 | $4.27 | $4.27 | 4,442 |
| 2022-04-07 | $4.14 | $4.14 | 5,951 |
| 2022-04-06 | $4.17 | $4.17 | 4,950 |
| 2022-04-05 | $4.26 | $4.26 | 5,829 |
| 2022-04-04 | $4.42 | $4.42 | 13,145 |
| 2022-04-01 | $4.88 | $4.88 | 4,964 |
| 2022-03-31 | $4.85 | $4.85 | 6,192 |
| 2022-03-30 | $4.98 | $4.98 | 18,159 |
| 2022-03-29 | $5.14 | $5.14 | 3,391 |
| 2022-03-28 | $5.18 | $5.18 | 6,032 |
| 2022-03-25 | $5.25 | $5.25 | 13,851 |
| 2022-03-24 | $5.18 | $5.18 | 4,850 |
| 2022-03-23 | $5.01 | $5.01 | 12,124 |
| 2022-03-22 | $5.32 | $5.32 | 15,830 |
| 2022-03-21 | $4.67 | $4.67 | 5,537 |
| 2022-03-18 | $4.71 | $4.71 | 8,695 |
| 2022-03-17 | $4.79 | $4.79 | 14,455 |
| 2022-03-16 | $4.46 | $4.46 | 32,788 |
| 2022-03-15 | $4.00 | $4.00 | 5,005 |
| 2022-03-14 | $3.80 | $3.80 | 8,158 |
| 2022-03-11 | $3.98 | $3.98 | 5,540 |
| 2022-03-10 | $3.51 | $3.51 | 8,006 |
| 2022-03-09 | $3.56 | $3.56 | 2,301 |
| 2022-03-08 | $3.61 | $3.61 | 8,722 |
| 2022-03-07 | $3.53 | $3.53 | 4,184 |
| 2022-03-04 | $3.65 | $3.65 | 3,418 |
| 2022-03-03 | $3.51 | $3.51 | 5,945 |
| 2022-03-02 | $3.70 | $3.70 | 838 |
| 2022-03-01 | $3.66 | $3.66 | 5,781 |
| 2022-02-28 | $3.51 | $3.51 | 968 |
| 2022-02-25 | $3.61 | $3.61 | 733 |
| 2022-02-24 | $3.45 | $3.45 | 2,656 |
| 2022-02-23 | $3.47 | $3.47 | 4,515 |
| 2022-02-22 | $3.47 | $3.47 | 4,028 |
| 2022-02-18 | $3.75 | $3.75 | 1,278 |
| 2022-02-17 | $3.76 | $3.76 | 3,004 |
| 2022-02-16 | $3.79 | $3.79 | 4,652 |
| 2022-02-15 | $3.74 | $3.74 | 2,085 |
| 2022-02-14 | $3.48 | $3.48 | 8,922 |
| 2022-02-11 | $3.57 | $3.57 | 4,310 |
| 2022-02-10 | $3.71 | $3.71 | 6,925 |
| 2022-02-09 | $3.71 | $3.71 | 16,313 |
| 2022-02-08 | $3.80 | $3.80 | 1,463 |
| 2022-02-07 | $3.62 | $3.62 | 986 |
| 2022-02-04 | $3.70 | $3.70 | 1,579 |
| 2022-02-03 | $3.48 | $3.48 | 3,054 |
| 2022-02-02 | $3.51 | $3.51 | 2,245 |
| 2022-02-01 | $3.43 | $3.43 | 2,157 |
| 2022-01-31 | $3.50 | $3.50 | 4,581 |
| 2022-01-28 | $3.42 | $3.42 | 7,810 |
| 2022-01-27 | $3.51 | $3.51 | 3,931 |
| 2022-01-26 | $3.66 | $3.66 | 3,398 |
| 2022-01-25 | $3.66 | $3.66 | 2,291 |
| 2022-01-24 | $3.62 | $3.62 | 14,742 |
| 2022-01-21 | $3.79 | $3.79 | 8,853 |
| 2022-01-20 | $3.99 | $3.99 | 8,564 |
| 2022-01-19 | $3.96 | $3.96 | 10,771 |
| 2022-01-18 | $3.75 | $3.75 | 16,314 |
| 2022-01-14 | $3.76 | $3.76 | 6,393 |
| 2022-01-13 | $4.07 | $4.07 | 4,633 |
| 2022-01-12 | $4.17 | $4.17 | 3,194 |
| 2022-01-11 | $3.99 | $3.99 | 15,582 |
| 2022-01-10 | $3.67 | $3.67 | 2,791 |
| 2022-01-07 | $3.61 | $3.61 | 13,629 |
| 2022-01-06 | $3.68 | $3.68 | 15,061 |
| 2022-01-05 | $3.96 | $3.96 | 2,489 |
| 2022-01-04 | $4.12 | $4.12 | 9,352 |
| 2022-01-03 | $4.09 | $4.09 | 8,134 |