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
- 2021-03-22 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 | $1.99 | $1.99 | 198 |
| 2022-12-29 | $2.05 | $2.05 | 500 |
| 2022-12-28 | $2.03 | $2.03 | 0 |
| 2022-12-27 | $2.03 | $2.03 | 0 |
| 2022-12-23 | $2.03 | $2.03 | 200 |
| 2022-12-22 | $2.04 | $2.04 | 0 |
| 2022-12-21 | $2.04 | $2.04 | 1,407 |
| 2022-12-20 | $2.18 | $2.18 | 100 |
| 2022-12-19 | $2.14 | $2.14 | 50 |
| 2022-12-16 | $2.23 | $2.23 | 11,735 |
| 2022-12-15 | $2.53 | $2.53 | 90 |
| 2022-12-14 | $2.64 | $2.64 | 50 |
| 2022-12-13 | $2.64 | $2.64 | 600 |
| 2022-12-12 | $2.55 | $2.55 | 200 |
| 2022-12-09 | $2.55 | $2.55 | 9,955 |
| 2022-12-08 | $2.63 | $2.63 | 500 |
| 2022-12-07 | $2.61 | $2.61 | 3,340 |
| 2022-12-06 | $2.57 | $2.57 | 1,491 |
| 2022-12-05 | $3.01 | $3.01 | 50 |
| 2022-12-02 | $2.54 | $2.54 | 1,325 |
| 2022-12-01 | $3.00 | $3.00 | 0 |
| 2022-11-30 | $3.00 | $3.00 | 0 |
| 2022-11-29 | $3.00 | $3.00 | 79 |
| 2022-11-28 | $2.81 | $2.81 | 0 |
| 2022-11-25 | $2.81 | $2.81 | 0 |
| 2022-11-23 | $2.81 | $2.81 | 0 |
| 2022-11-22 | $2.81 | $2.81 | 100 |
| 2022-11-21 | $2.98 | $2.98 | 120 |
| 2022-11-18 | $3.05 | $3.05 | 7,658 |
| 2022-11-17 | $3.06 | $3.06 | 236 |
| 2022-11-16 | $3.08 | $3.08 | 0 |
| 2022-11-15 | $3.08 | $3.08 | 112 |
| 2022-11-14 | $3.15 | $3.15 | 4,150 |
| 2022-11-11 | $3.08 | $3.08 | 1,660 |
| 2022-11-10 | $3.00 | $3.00 | 5,864 |
| 2022-11-09 | $2.80 | $2.80 | 2,188 |
| 2022-11-08 | $2.61 | $2.61 | 2,308 |
| 2022-11-07 | $2.83 | $2.83 | 8,717 |
| 2022-11-04 | $3.30 | $3.30 | 1,799 |
| 2022-11-03 | $2.79 | $2.79 | 2,386 |
| 2022-11-02 | $2.63 | $2.63 | 412 |
| 2022-11-01 | $3.28 | $3.28 | 2,401 |
| 2022-10-31 | $3.37 | $3.37 | 4,648 |
| 2022-10-28 | $5.50 | $5.50 | 102 |
| 2022-10-27 | $5.38 | $5.38 | 800 |
| 2022-10-26 | $6.00 | $6.00 | 523 |
| 2022-10-25 | $5.55 | $5.55 | 90 |
| 2022-10-24 | $5.70 | $5.70 | 0 |
| 2022-10-21 | $5.70 | $5.70 | 0 |
| 2022-10-20 | $5.70 | $5.70 | 0 |
| 2022-10-19 | $5.70 | $5.70 | 0 |
| 2022-10-18 | $5.70 | $5.70 | 110 |
| 2022-10-17 | $5.99 | $5.99 | 66 |
| 2022-10-14 | $5.80 | $5.80 | 113 |
| 2022-10-13 | $5.73 | $5.73 | 0 |
| 2022-10-12 | $5.73 | $5.73 | 0 |
| 2022-10-11 | $5.73 | $5.73 | 0 |
| 2022-10-10 | $5.73 | $5.73 | 0 |
| 2022-10-07 | $5.73 | $5.73 | 53 |
| 2022-10-06 | $5.90 | $5.90 | 5 |
| 2022-10-05 | $6.00 | $6.00 | 0 |
| 2022-10-04 | $6.00 | $6.00 | 324 |
| 2022-10-03 | $5.49 | $5.49 | 200 |
| 2022-09-30 | $4.96 | $4.96 | 0 |
| 2022-09-29 | $4.96 | $4.96 | 10 |
| 2022-09-28 | $5.33 | $5.33 | 11 |
| 2022-09-27 | $5.27 | $5.27 | 10 |
| 2022-09-26 | $5.54 | $5.54 | 25 |
| 2022-09-23 | $10.91 | $10.91 | 227 |
| 2022-09-22 | $5.67 | $5.67 | 777 |
| 2022-09-21 | $6.08 | $6.08 | 26 |
| 2022-09-20 | $5.48 | $5.48 | 205 |
| 2022-09-19 | $6.10 | $6.10 | 180 |
| 2022-09-16 | $5.84 | $5.84 | 129 |
| 2022-09-15 | $6.23 | $6.23 | 27 |
| 2022-09-14 | $6.23 | $6.23 | 743 |
| 2022-09-13 | $5.89 | $5.89 | 106 |
| 2022-09-12 | $6.63 | $6.63 | 22 |
| 2022-09-09 | $6.69 | $6.69 | 15 |
| 2022-09-08 | $6.00 | $6.00 | 200 |
| 2022-09-07 | $6.64 | $6.64 | 130 |
| 2022-09-06 | $6.50 | $6.50 | 14 |
| 2022-09-02 | $6.90 | $6.90 | 150 |
| 2022-09-01 | $6.94 | $6.94 | 0 |
| 2022-08-31 | $6.94 | $6.94 | 0 |
| 2022-08-30 | $6.94 | $6.94 | 110 |
| 2022-08-29 | $6.18 | $6.18 | 100 |
| 2022-08-26 | $6.61 | $6.61 | 0 |
| 2022-08-25 | $6.61 | $6.61 | 900 |
| 2022-08-24 | $7.01 | $7.01 | 432 |
| 2022-08-23 | $6.00 | $6.00 | 4,356 |
| 2022-08-22 | $6.50 | $6.50 | 1,005 |
| 2022-08-19 | $7.90 | $7.90 | 0 |
| 2022-08-18 | $7.90 | $7.90 | 693 |
| 2022-08-17 | $9.22 | $9.22 | 1,059 |
| 2022-08-16 | $7.98 | $7.98 | 8,048 |
| 2022-08-15 | $6.50 | $6.50 | 1,000 |
| 2022-08-12 | $7.99 | $7.99 | 656 |
| 2022-08-11 | $11.00 | $11.00 | 1 |
| 2022-08-10 | $9.23 | $9.23 | 5 |
| 2022-08-09 | $8.66 | $8.66 | 20 |
| 2022-08-08 | $8.10 | $8.10 | 0 |
| 2022-08-05 | $8.10 | $8.10 | 1,234 |
| 2022-08-04 | $8.50 | $8.50 | 2,620 |
| 2022-08-03 | $7.09 | $7.09 | 0 |
| 2022-08-02 | $7.09 | $7.09 | 700 |
| 2022-08-01 | $6.00 | $6.00 | 0 |
| 2022-07-29 | $6.00 | $6.00 | 0 |
| 2022-07-28 | $6.00 | $6.00 | 180 |
| 2022-07-27 | $5.69 | $5.69 | 2,441 |
| 2022-07-26 | $4.87 | $4.87 | 0 |
| 2022-07-25 | $4.87 | $4.87 | 0 |
| 2022-07-22 | $4.87 | $4.87 | 0 |
| 2022-07-21 | $4.87 | $4.87 | 30 |
| 2022-07-20 | $4.87 | $4.87 | 0 |
| 2022-07-19 | $4.87 | $4.87 | 0 |
| 2022-07-18 | $4.87 | $4.87 | 0 |
| 2022-07-15 | $4.87 | $4.87 | 0 |
| 2022-07-14 | $4.87 | $4.87 | 0 |
| 2022-07-13 | $4.87 | $4.87 | 0 |
| 2022-07-12 | $4.87 | $4.87 | 500 |
| 2022-07-11 | $5.20 | $5.20 | 0 |
| 2022-07-08 | $5.20 | $5.20 | 0 |
| 2022-07-07 | $5.20 | $5.20 | 0 |
| 2022-07-06 | $5.20 | $5.20 | 0 |
| 2022-07-05 | $5.20 | $5.20 | 0 |
| 2022-07-01 | $5.20 | $5.20 | 0 |
| 2022-06-30 | $5.20 | $5.20 | 0 |
| 2022-06-29 | $5.20 | $5.20 | 499 |
| 2022-06-28 | $5.26 | $5.26 | 0 |
| 2022-06-27 | $5.26 | $5.26 | 3 |
| 2022-06-24 | $5.16 | $5.16 | 40 |
| 2022-06-23 | $5.00 | $5.00 | 23 |
| 2022-06-22 | $6.28 | $6.28 | 0 |
| 2022-06-21 | $6.28 | $6.28 | 0 |
| 2022-06-17 | $6.28 | $6.28 | 100 |
| 2022-06-16 | $6.32 | $6.32 | 0 |
| 2022-06-15 | $6.32 | $6.32 | 0 |
| 2022-06-14 | $6.32 | $6.32 | 0 |
| 2022-06-13 | $6.32 | $6.32 | 1 |
| 2022-06-10 | $7.17 | $7.17 | 18 |
| 2022-06-09 | $6.50 | $6.50 | 0 |
| 2022-06-08 | $6.50 | $6.50 | 30 |
| 2022-06-07 | $5.58 | $5.58 | 9 |
| 2022-06-06 | $6.09 | $6.09 | 0 |
| 2022-06-03 | $6.09 | $6.09 | 2 |
| 2022-06-02 | $6.04 | $6.04 | 1,637 |
| 2022-06-01 | $5.85 | $5.85 | 1,150 |
| 2022-05-31 | $6.20 | $6.20 | 500 |
| 2022-05-27 | $6.31 | $6.31 | 0 |
| 2022-05-26 | $6.31 | $6.31 | 127 |
| 2022-05-25 | $6.60 | $6.60 | 67 |
| 2022-05-24 | $6.21 | $6.21 | 100 |
| 2022-05-23 | $9.00 | $9.00 | 0 |
| 2022-05-20 | $9.00 | $9.00 | 40 |
| 2022-05-19 | $7.00 | $7.00 | 177 |
| 2022-05-18 | $5.60 | $5.60 | 52 |
| 2022-05-17 | $6.44 | $6.44 | 184 |
| 2022-05-16 | $9.24 | $9.24 | 390 |
| 2022-05-13 | $6.00 | $6.00 | 480 |
| 2022-05-12 | $5.54 | $5.54 | 653 |
| 2022-05-11 | $6.30 | $6.30 | 4,796 |
| 2022-05-10 | $7.03 | $7.03 | 500 |
| 2022-05-09 | $6.80 | $6.80 | 921 |
| 2022-05-06 | $8.08 | $8.08 | 0 |
| 2022-05-05 | $8.08 | $8.08 | 166 |
| 2022-05-04 | $7.56 | $7.56 | 0 |
| 2022-05-03 | $7.56 | $7.56 | 95 |
| 2022-05-02 | $8.14 | $8.14 | 162 |
| 2022-04-29 | $8.49 | $8.49 | 95 |
| 2022-04-28 | $8.31 | $8.31 | 0 |
| 2022-04-27 | $8.31 | $8.31 | 60 |
| 2022-04-26 | $8.50 | $8.50 | 0 |
| 2022-04-25 | $8.50 | $8.50 | 973 |
| 2022-04-22 | $8.53 | $8.53 | 1,735 |
| 2022-04-21 | $9.20 | $9.20 | 1,537 |
| 2022-04-20 | $9.61 | $9.61 | 197 |
| 2022-04-19 | $9.57 | $9.57 | 547 |
| 2022-04-18 | $9.57 | $9.57 | 5,176 |
| 2022-04-14 | $10.00 | $10.00 | 290 |
| 2022-04-13 | $9.20 | $9.20 | 0 |
| 2022-04-12 | $9.20 | $9.20 | 270 |
| 2022-04-11 | $9.30 | $9.30 | 301 |
| 2022-04-08 | $8.54 | $8.54 | 1,428 |
| 2022-04-07 | $8.90 | $8.90 | 410 |
| 2022-04-06 | $9.60 | $9.60 | 823 |
| 2022-04-05 | $10.60 | $10.60 | 3,312 |
| 2022-04-04 | $10.15 | $10.15 | 1,236 |
| 2022-04-01 | $10.00 | $10.00 | 5,225 |
| 2022-03-31 | $10.90 | $10.90 | 2,910 |
| 2022-03-30 | $10.50 | $10.50 | 282 |
| 2022-03-29 | $10.98 | $10.98 | 936 |
| 2022-03-28 | $10.91 | $10.91 | 695 |
| 2022-03-25 | $10.49 | $10.49 | 3,645 |
| 2022-03-24 | $12.75 | $12.75 | 0 |
| 2022-03-23 | $12.75 | $12.75 | 0 |
| 2022-03-22 | $12.75 | $12.75 | 0 |
| 2022-03-21 | $12.75 | $12.75 | 0 |
| 2022-03-18 | $12.75 | $12.75 | 0 |
| 2022-03-17 | $12.75 | $12.75 | 0 |
| 2022-03-16 | $12.75 | $12.75 | 0 |
| 2022-03-15 | $12.75 | $12.75 | 0 |
| 2022-03-14 | $12.75 | $12.75 | 217 |
| 2022-03-11 | $13.19 | $13.19 | 0 |
| 2022-03-10 | $13.19 | $13.19 | 26 |
| 2022-03-09 | $18.64 | $18.64 | 0 |
| 2022-03-08 | $18.64 | $18.64 | 100 |
| 2022-03-07 | $14.00 | $14.00 | 52 |
| 2022-03-04 | $14.09 | $14.09 | 40 |
| 2022-03-03 | $11.16 | $11.16 | 0 |
| 2022-03-02 | $11.16 | $11.16 | 200 |
| 2022-03-01 | $11.50 | $11.50 | 21 |
| 2022-02-28 | $11.59 | $11.59 | 30 |
| 2022-02-25 | $11.75 | $11.75 | 5 |
| 2022-02-24 | $12.44 | $12.44 | 683 |
| 2022-02-23 | $13.56 | $13.56 | 378 |
| 2022-02-22 | $12.50 | $12.50 | 10 |
| 2022-02-18 | $13.51 | $13.51 | 71 |
| 2022-02-17 | $15.27 | $15.27 | 1,857 |
| 2022-02-16 | $12.17 | $12.17 | 1,418 |
| 2022-02-15 | $10.57 | $10.57 | 170 |
| 2022-02-14 | $11.01 | $11.01 | 20 |
| 2022-02-11 | $10.48 | $10.48 | 140 |
| 2022-02-10 | $10.95 | $10.95 | 10 |
| 2022-02-09 | $10.14 | $10.14 | 0 |
| 2022-02-08 | $10.14 | $10.14 | 0 |
| 2022-02-07 | $10.14 | $10.14 | 30 |
| 2022-02-04 | $11.00 | $11.00 | 1 |
| 2022-02-03 | $12.09 | $12.09 | 0 |
| 2022-02-02 | $12.09 | $12.09 | 20 |
| 2022-02-01 | $12.09 | $12.09 | 0 |
| 2022-01-31 | $12.09 | $12.09 | 0 |
| 2022-01-28 | $12.09 | $12.09 | 0 |
| 2022-01-27 | $12.09 | $12.09 | 0 |
| 2022-01-26 | $12.09 | $12.09 | 0 |
| 2022-01-25 | $12.09 | $12.09 | 109 |
| 2022-01-24 | $13.50 | $13.50 | 0 |
| 2022-01-21 | $13.50 | $13.50 | 0 |
| 2022-01-20 | $13.50 | $13.50 | 110 |
| 2022-01-19 | $13.59 | $13.59 | 110 |
| 2022-01-18 | $13.57 | $13.57 | 0 |
| 2022-01-14 | $13.57 | $13.57 | 0 |
| 2022-01-13 | $13.57 | $13.57 | 10 |
| 2022-01-12 | $11.68 | $11.68 | 0 |
| 2022-01-11 | $11.68 | $11.68 | 0 |
| 2022-01-10 | $11.68 | $11.68 | 100 |
| 2022-01-07 | $12.50 | $12.50 | 60 |
| 2022-01-06 | $12.00 | $12.00 | 7 |
| 2022-01-05 | $13.11 | $13.11 | 118 |
| 2022-01-04 | $13.00 | $13.00 | 0 |
| 2022-01-03 | $13.00 | $13.00 | 0 |