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
- 2005-09-20 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 | $0.10 | $0.10 | 1,036 |
| 2022-12-29 | $0.10 | $0.10 | 6,305 |
| 2022-12-28 | $0.05 | $0.05 | 4,202 |
| 2022-12-27 | $0.10 | $0.10 | 412 |
| 2022-12-23 | $0.07 | $0.07 | 4,925 |
| 2022-12-22 | $0.07 | $0.07 | 0 |
| 2022-12-21 | $0.07 | $0.07 | 20,514 |
| 2022-12-20 | $0.07 | $0.07 | 6,487 |
| 2022-12-19 | $0.07 | $0.07 | 0 |
| 2022-12-16 | $0.07 | $0.07 | 0 |
| 2022-12-15 | $0.07 | $0.07 | 223 |
| 2022-12-14 | $0.10 | $0.10 | 1,130 |
| 2022-12-13 | $0.10 | $0.10 | 15,321 |
| 2022-12-12 | $0.10 | $0.10 | 707 |
| 2022-12-09 | $0.12 | $0.12 | 4,200 |
| 2022-12-08 | $0.10 | $0.10 | 8,332 |
| 2022-12-07 | $0.10 | $0.10 | 241 |
| 2022-12-06 | $0.07 | $0.07 | 1,062 |
| 2022-12-05 | $0.07 | $0.07 | 2,468 |
| 2022-12-02 | $0.08 | $0.08 | 2,295 |
| 2022-12-01 | $0.07 | $0.07 | 5,725 |
| 2022-11-30 | $0.07 | $0.07 | 0 |
| 2022-11-29 | $0.07 | $0.07 | 6,083 |
| 2022-11-28 | $0.07 | $0.07 | 9,363 |
| 2022-11-25 | $0.10 | $0.10 | 0 |
| 2022-11-23 | $0.10 | $0.10 | 361 |
| 2022-11-22 | $0.07 | $0.07 | 0 |
| 2022-11-21 | $0.07 | $0.07 | 0 |
| 2022-11-18 | $0.07 | $0.07 | 312 |
| 2022-11-17 | $0.10 | $0.10 | 229 |
| 2022-11-16 | $0.11 | $0.11 | 22,396 |
| 2022-11-15 | $0.06 | $0.06 | 204 |
| 2022-11-14 | $0.10 | $0.10 | 4,990 |
| 2022-11-11 | $0.10 | $0.10 | 8,763 |
| 2022-11-10 | $0.09 | $0.09 | 17,006 |
| 2022-11-09 | $0.18 | $0.18 | 516 |
| 2022-11-08 | $0.10 | $0.10 | 4,048 |
| 2022-11-07 | $0.10 | $0.10 | 0 |
| 2022-11-04 | $0.10 | $0.10 | 6,113 |
| 2022-11-03 | $0.05 | $0.05 | 4,238 |
| 2022-11-02 | $0.04 | $0.04 | 31,492 |
| 2022-11-01 | $0.07 | $0.07 | 5,074 |
| 2022-10-31 | $0.09 | $0.09 | 3,582 |
| 2022-10-28 | $0.15 | $0.15 | 12,496 |
| 2022-10-27 | $0.06 | $0.06 | 11,639 |
| 2022-10-26 | $0.10 | $0.10 | 56,240 |
| 2022-10-25 | $0.17 | $0.17 | 8,181 |
| 2022-10-24 | $0.17 | $0.17 | 132 |
| 2022-10-21 | $0.17 | $0.17 | 2,708 |
| 2022-10-20 | $0.17 | $0.17 | 1,417 |
| 2022-10-19 | $0.25 | $0.25 | 0 |
| 2022-10-18 | $0.25 | $0.25 | 0 |
| 2022-10-17 | $0.25 | $0.25 | 2,719 |
| 2022-10-14 | $0.25 | $0.25 | 398 |
| 2022-10-13 | $0.25 | $0.25 | 4,110 |
| 2022-10-12 | $0.25 | $0.25 | 3,399 |
| 2022-10-11 | $0.17 | $0.17 | 1,803 |
| 2022-10-10 | $0.25 | $0.25 | 1,896 |
| 2022-10-07 | $0.17 | $0.17 | 59 |
| 2022-10-06 | $0.21 | $0.21 | 954 |
| 2022-10-05 | $0.25 | $0.25 | 16,477 |
| 2022-10-04 | $0.25 | $0.25 | 191 |
| 2022-10-03 | $0.25 | $0.25 | 317 |
| 2022-09-30 | $0.25 | $0.25 | 0 |
| 2022-09-29 | $0.25 | $0.25 | 1,178 |
| 2022-09-28 | $0.25 | $0.25 | 1,486 |
| 2022-09-27 | $0.25 | $0.25 | 1,150 |
| 2022-09-26 | $0.17 | $0.17 | 4,988 |
| 2022-09-23 | $0.25 | $0.25 | 0 |
| 2022-09-22 | $0.25 | $0.25 | 2,297 |
| 2022-09-21 | $0.17 | $0.17 | 6,005 |
| 2022-09-20 | $0.34 | $0.34 | 1,371 |
| 2022-09-19 | $0.25 | $0.25 | 3,947 |
| 2022-09-16 | $0.25 | $0.25 | 8,828 |
| 2022-09-15 | $0.25 | $0.25 | 12,870 |
| 2022-09-14 | $0.25 | $0.25 | 1,698 |
| 2022-09-13 | $0.25 | $0.25 | 4,764 |
| 2022-09-12 | $0.34 | $0.34 | 10,998 |
| 2022-09-09 | $0.25 | $0.25 | 7,492 |
| 2022-09-08 | $0.25 | $0.25 | 25,832 |
| 2022-09-07 | $0.34 | $0.34 | 14,084 |
| 2022-09-06 | $0.34 | $0.34 | 8,636 |
| 2022-09-02 | $0.34 | $0.34 | 18,256 |
| 2022-09-01 | $0.25 | $0.25 | 14,469 |
| 2022-08-31 | $0.25 | $0.25 | 16,642 |
| 2022-08-30 | $0.25 | $0.25 | 26,715 |
| 2022-08-29 | $0.34 | $0.34 | 33,437 |
| 2022-08-26 | $0.34 | $0.34 | 23,799 |
| 2022-08-25 | $0.25 | $0.25 | 13,962 |
| 2022-08-24 | $0.29 | $0.29 | 9,858 |
| 2022-08-23 | $0.34 | $0.34 | 76,261 |
| 2022-08-22 | $0.34 | $0.34 | 15,243 |
| 2022-08-19 | $0.34 | $0.34 | 15,005 |
| 2022-08-18 | $0.42 | $0.42 | 23,092 |
| 2022-08-17 | $0.34 | $0.34 | 14,196 |
| 2022-08-16 | $0.42 | $0.42 | 59,664 |
| 2022-08-15 | $0.25 | $0.25 | 12,003 |
| 2022-08-12 | $0.34 | $0.34 | 87,605 |
| 2022-08-11 | $0.34 | $0.34 | 277,811 |
| 2022-08-10 | $0.67 | $0.67 | 8,973 |
| 2022-08-09 | $0.59 | $0.59 | 15,522 |
| 2022-08-08 | $0.63 | $0.63 | 61,323 |
| 2022-08-05 | $0.63 | $0.63 | 74,304 |
| 2022-08-04 | $0.67 | $0.67 | 7,704 |
| 2022-08-03 | $0.59 | $0.59 | 14,465 |
| 2022-08-02 | $0.67 | $0.67 | 19,201 |
| 2022-08-01 | $0.76 | $0.76 | 10,994 |
| 2022-07-29 | $0.76 | $0.76 | 101,409 |
| 2022-07-28 | $0.76 | $0.76 | 34,932 |
| 2022-07-27 | $0.67 | $0.67 | 21,085 |
| 2022-07-26 | $0.67 | $0.67 | 18,433 |
| 2022-07-25 | $0.76 | $0.76 | 47,777 |
| 2022-07-22 | $0.84 | $0.84 | 20,424 |
| 2022-07-21 | $0.92 | $0.92 | 32,255 |
| 2022-07-20 | $1.09 | $1.09 | 74,528 |
| 2022-07-19 | $0.84 | $0.84 | 16,546 |
| 2022-07-18 | $0.67 | $0.67 | 28,200 |
| 2022-07-15 | $0.67 | $0.67 | 6,297 |
| 2022-07-14 | $0.76 | $0.76 | 7,654 |
| 2022-07-13 | $0.71 | $0.71 | 14,248 |
| 2022-07-12 | $0.76 | $0.76 | 15,476 |
| 2022-07-11 | $0.76 | $0.76 | 3,248 |
| 2022-07-08 | $0.67 | $0.67 | 12,921 |
| 2022-07-07 | $0.84 | $0.84 | 18,152 |
| 2022-07-06 | $0.67 | $0.67 | 18,047 |
| 2022-07-05 | $0.67 | $0.67 | 26,030 |
| 2022-07-01 | $0.80 | $0.80 | 16,139 |
| 2022-06-30 | $0.84 | $0.84 | 13,043 |
| 2022-06-29 | $0.84 | $0.84 | 23,105 |
| 2022-06-28 | $0.88 | $0.88 | 14,596 |
| 2022-06-27 | $0.92 | $0.92 | 47,844 |
| 2022-06-24 | $1.09 | $1.09 | 88,665 |
| 2022-06-23 | $0.92 | $0.92 | 39,975 |
| 2022-06-22 | $0.84 | $0.84 | 26,646 |
| 2022-06-21 | $1.01 | $1.01 | 170,519 |
| 2022-06-17 | $0.92 | $0.92 | 4,856 |
| 2022-06-16 | $1.01 | $1.01 | 25,881 |
| 2022-06-15 | $0.84 | $0.84 | 2,205 |
| 2022-06-14 | $0.84 | $0.84 | 10,009 |
| 2022-06-13 | $0.92 | $0.92 | 23,571 |
| 2022-06-10 | $0.92 | $0.92 | 14,175 |
| 2022-06-09 | $1.01 | $1.01 | 9,435 |
| 2022-06-08 | $0.92 | $0.92 | 34,791 |
| 2022-06-07 | $1.01 | $1.01 | 14,061 |
| 2022-06-06 | $1.09 | $1.09 | 4,776 |
| 2022-06-03 | $1.05 | $1.05 | 7,041 |
| 2022-06-02 | $1.09 | $1.09 | 34,900 |
| 2022-06-01 | $1.26 | $1.26 | 72,775 |
| 2022-05-31 | $1.09 | $1.09 | 18,377 |
| 2022-05-27 | $1.18 | $1.18 | 22,685 |
| 2022-05-26 | $1.26 | $1.26 | 17,433 |
| 2022-05-25 | $1.13 | $1.13 | 15,522 |
| 2022-05-24 | $1.18 | $1.18 | 39,902 |
| 2022-05-23 | $1.34 | $1.34 | 28,324 |
| 2022-05-20 | $1.55 | $1.55 | 20,464 |
| 2022-05-19 | $1.43 | $1.43 | 12,022 |
| 2022-05-18 | $1.51 | $1.51 | 29,453 |
| 2022-05-17 | $1.51 | $1.51 | 1,361 |
| 2022-05-16 | $1.51 | $1.51 | 3,683 |
| 2022-05-13 | $1.60 | $1.60 | 3,855 |
| 2022-05-12 | $1.51 | $1.51 | 13,966 |
| 2022-05-11 | $1.93 | $1.93 | 11,559 |
| 2022-05-10 | $1.93 | $1.93 | 22,834 |
| 2022-05-09 | $2.35 | $2.35 | 31,032 |
| 2022-05-06 | $2.69 | $2.69 | 35,165 |
| 2022-05-05 | $2.18 | $2.18 | 56,864 |
| 2022-05-04 | $1.43 | $1.43 | 6,648 |
| 2022-05-03 | $1.51 | $1.51 | 28,973 |
| 2022-05-02 | $1.64 | $1.64 | 62,566 |
| 2022-04-29 | $1.26 | $1.26 | 4,989 |
| 2022-04-28 | $1.26 | $1.26 | 4,612 |
| 2022-04-27 | $1.26 | $1.26 | 42,363 |
| 2022-04-26 | $1.22 | $1.22 | 10,600 |
| 2022-04-25 | $1.43 | $1.43 | 33,998 |
| 2022-04-22 | $1.34 | $1.34 | 25,002 |
| 2022-04-21 | $1.53 | $1.53 | 40,657 |
| 2022-04-20 | $1.64 | $1.64 | 43,906 |
| 2022-04-19 | $1.76 | $1.76 | 2,086 |
| 2022-04-18 | $1.76 | $1.76 | 3,099 |
| 2022-04-14 | $1.85 | $1.85 | 3,012 |
| 2022-04-13 | $1.85 | $1.85 | 8,025 |
| 2022-04-12 | $1.89 | $1.89 | 12,449 |
| 2022-04-11 | $1.76 | $1.76 | 20,294 |
| 2022-04-08 | $1.76 | $1.76 | 26,367 |
| 2022-04-07 | $1.76 | $1.76 | 19,021 |
| 2022-04-06 | $1.93 | $1.93 | 47,029 |
| 2022-04-05 | $2.10 | $2.10 | 93,867 |
| 2022-04-04 | $1.47 | $1.47 | 4,151 |
| 2022-04-01 | $1.60 | $1.60 | 15,956 |
| 2022-03-31 | $1.60 | $1.60 | 23,991 |
| 2022-03-30 | $1.68 | $1.68 | 17,542 |
| 2022-03-29 | $1.76 | $1.76 | 5,898 |
| 2022-03-28 | $1.68 | $1.68 | 60,735 |
| 2022-03-25 | $1.76 | $1.76 | 40,260 |
| 2022-03-24 | $1.85 | $1.85 | 31,029 |
| 2022-03-23 | $1.76 | $1.76 | 11,890 |
| 2022-03-22 | $2.18 | $2.18 | 6,141 |
| 2022-03-21 | $1.85 | $1.85 | 4,369 |
| 2022-03-18 | $2.02 | $2.02 | 2,014 |
| 2022-03-17 | $2.27 | $2.27 | 10,444 |
| 2022-03-16 | $1.68 | $1.68 | 6,526 |
| 2022-03-15 | $1.76 | $1.76 | 15,626 |
| 2022-03-14 | $1.76 | $1.76 | 25,524 |
| 2022-03-11 | $1.93 | $1.93 | 7,024 |
| 2022-03-10 | $1.85 | $1.85 | 2,224 |
| 2022-03-09 | $2.02 | $2.02 | 7,743 |
| 2022-03-08 | $2.02 | $2.02 | 5,905 |
| 2022-03-07 | $2.44 | $2.44 | 14,912 |
| 2022-03-04 | $2.52 | $2.52 | 4,422 |
| 2022-03-03 | $2.69 | $2.69 | 23,268 |
| 2022-03-02 | $3.49 | $3.49 | 2,432 |
| 2022-03-01 | $3.36 | $3.36 | 1,963 |
| 2022-02-28 | $3.61 | $3.61 | 2,598 |
| 2022-02-25 | $3.95 | $3.95 | 1,656 |
| 2022-02-24 | $3.78 | $3.78 | 4,752 |
| 2022-02-23 | $4.45 | $4.45 | 431 |
| 2022-02-22 | $3.95 | $3.95 | 5,089 |
| 2022-02-18 | $4.20 | $4.20 | 1,048 |
| 2022-02-17 | $4.12 | $4.12 | 521 |
| 2022-02-16 | $3.78 | $3.78 | 1,851 |
| 2022-02-15 | $4.12 | $4.12 | 1,558 |
| 2022-02-14 | $4.12 | $4.12 | 4,239 |
| 2022-02-11 | $4.20 | $4.20 | 10,384 |
| 2022-02-10 | $4.62 | $4.62 | 4,043 |
| 2022-02-09 | $4.79 | $4.79 | 5,984 |
| 2022-02-08 | $4.45 | $4.45 | 5,598 |
| 2022-02-07 | $4.70 | $4.70 | 3,047 |
| 2022-02-04 | $4.96 | $4.96 | 5,571 |
| 2022-02-03 | $5.38 | $5.38 | 9,160 |
| 2022-02-02 | $5.46 | $5.46 | 5,188 |
| 2022-02-01 | $5.12 | $5.12 | 10,868 |
| 2022-01-31 | $5.21 | $5.21 | 4,313 |
| 2022-01-28 | $5.71 | $5.71 | 2,014 |
| 2022-01-27 | $5.88 | $5.88 | 2,677 |
| 2022-01-26 | $5.71 | $5.71 | 4,995 |
| 2022-01-25 | $5.12 | $5.12 | 2,884 |
| 2022-01-24 | $6.13 | $6.13 | 9,633 |
| 2022-01-21 | $5.71 | $5.71 | 11,560 |
| 2022-01-20 | $6.89 | $6.89 | 32,593 |
| 2022-01-19 | $6.30 | $6.30 | 98,163 |
| 2022-01-18 | $19.32 | $19.32 | 2,616 |
| 2022-01-14 | $14.70 | $14.70 | 1,685 |
| 2022-01-13 | $13.78 | $13.78 | 3,510 |
| 2022-01-12 | $13.86 | $13.86 | 11,623 |
| 2022-01-11 | $16.88 | $16.88 | 2,704 |
| 2022-01-10 | $21.84 | $21.84 | 4,329 |
| 2022-01-07 | $21.42 | $21.42 | 6,779 |
| 2022-01-06 | $16.88 | $16.88 | 13,042 |
| 2022-01-05 | $14.28 | $14.28 | 4,402 |
| 2022-01-04 | $12.52 | $12.52 | 1,085 |
| 2022-01-03 | $12.60 | $12.60 | 2,678 |