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
- 2021-10-07 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 | $0.65 | $0.65 | 0 |
| 2022-12-29 | $0.65 | $0.65 | 500 |
| 2022-12-28 | $0.60 | $0.60 | 2,500 |
| 2022-12-27 | $0.60 | $0.60 | 0 |
| 2022-12-23 | $0.60 | $0.60 | 20,500 |
| 2022-12-22 | $0.60 | $0.60 | 3,000 |
| 2022-12-21 | $0.56 | $0.56 | 0 |
| 2022-12-20 | $0.56 | $0.56 | 10,000 |
| 2022-12-19 | $0.56 | $0.56 | 0 |
| 2022-12-16 | $0.56 | $0.56 | 250 |
| 2022-12-15 | $0.49 | $0.49 | 0 |
| 2022-12-14 | $0.49 | $0.49 | 0 |
| 2022-12-13 | $0.49 | $0.49 | 2,500 |
| 2022-12-12 | $0.42 | $0.42 | 0 |
| 2022-12-09 | $0.42 | $0.42 | 0 |
| 2022-12-08 | $0.42 | $0.42 | 50 |
| 2022-12-07 | $0.33 | $0.33 | 0 |
| 2022-12-06 | $0.33 | $0.33 | 2,750 |
| 2022-12-05 | $0.36 | $0.36 | 0 |
| 2022-12-02 | $0.36 | $0.36 | 2,500 |
| 2022-12-01 | $0.34 | $0.34 | 0 |
| 2022-11-30 | $0.34 | $0.34 | 5,600 |
| 2022-11-29 | $0.28 | $0.28 | 0 |
| 2022-11-28 | $0.28 | $0.28 | 250 |
| 2022-11-25 | $0.32 | $0.32 | 0 |
| 2022-11-23 | $0.32 | $0.32 | 0 |
| 2022-11-22 | $0.32 | $0.32 | 0 |
| 2022-11-21 | $0.32 | $0.32 | 2,500 |
| 2022-11-18 | $0.27 | $0.27 | 0 |
| 2022-11-17 | $0.27 | $0.27 | 0 |
| 2022-11-16 | $0.27 | $0.27 | 1,650 |
| 2022-11-15 | $0.31 | $0.31 | 0 |
| 2022-11-14 | $0.31 | $0.31 | 0 |
| 2022-11-11 | $0.31 | $0.31 | 0 |
| 2022-11-10 | $0.31 | $0.31 | 0 |
| 2022-11-09 | $0.31 | $0.31 | 0 |
| 2022-11-08 | $0.31 | $0.31 | 0 |
| 2022-11-07 | $0.31 | $0.31 | 0 |
| 2022-11-04 | $0.31 | $0.31 | 50 |
| 2022-11-03 | $0.26 | $0.26 | 0 |
| 2022-11-02 | $0.26 | $0.26 | 0 |
| 2022-11-01 | $0.26 | $0.26 | 0 |
| 2022-10-31 | $0.26 | $0.26 | 0 |
| 2022-10-28 | $0.26 | $0.26 | 0 |
| 2022-10-27 | $0.26 | $0.26 | 0 |
| 2022-10-26 | $0.26 | $0.26 | 0 |
| 2022-10-25 | $0.26 | $0.26 | 0 |
| 2022-10-24 | $0.26 | $0.26 | 0 |
| 2022-10-21 | $0.26 | $0.26 | 0 |
| 2022-10-20 | $0.26 | $0.26 | 0 |
| 2022-10-19 | $0.26 | $0.26 | 0 |
| 2022-10-18 | $0.26 | $0.26 | 0 |
| 2022-10-17 | $0.26 | $0.26 | 0 |
| 2022-10-14 | $0.26 | $0.26 | 0 |
| 2022-10-13 | $0.26 | $0.26 | 0 |
| 2022-10-12 | $0.26 | $0.26 | 0 |
| 2022-10-11 | $0.26 | $0.26 | 0 |
| 2022-10-10 | $0.26 | $0.26 | 0 |
| 2022-10-07 | $0.26 | $0.26 | 0 |
| 2022-10-06 | $0.26 | $0.26 | 0 |
| 2022-10-05 | $0.26 | $0.26 | 0 |
| 2022-10-04 | $0.26 | $0.26 | 0 |
| 2022-10-03 | $0.26 | $0.26 | 0 |
| 2022-09-30 | $0.26 | $0.26 | 0 |
| 2022-09-29 | $0.26 | $0.26 | 50 |
| 2022-09-28 | $0.21 | $0.21 | 0 |
| 2022-09-27 | $0.21 | $0.21 | 0 |
| 2022-09-26 | $0.21 | $0.21 | 0 |
| 2022-09-23 | $0.21 | $0.21 | 0 |
| 2022-09-22 | $0.21 | $0.21 | 0 |
| 2022-09-21 | $0.21 | $0.21 | 0 |
| 2022-09-20 | $0.21 | $0.21 | 0 |
| 2022-09-19 | $0.21 | $0.21 | 0 |
| 2022-09-16 | $0.21 | $0.21 | 0 |
| 2022-09-15 | $0.21 | $0.21 | 1,750 |
| 2022-09-14 | $0.33 | $0.33 | 0 |
| 2022-09-13 | $0.33 | $0.33 | 0 |
| 2022-09-12 | $0.33 | $0.33 | 0 |
| 2022-09-09 | $0.33 | $0.33 | 0 |
| 2022-09-08 | $0.33 | $0.33 | 13,250 |
| 2022-09-07 | $0.38 | $0.38 | 0 |
| 2022-09-06 | $0.38 | $0.38 | 0 |
| 2022-09-02 | $0.38 | $0.38 | 0 |
| 2022-09-01 | $0.38 | $0.38 | 2,295 |
| 2022-08-31 | $0.31 | $0.31 | 350 |
| 2022-08-30 | $0.34 | $0.34 | 2,481 |
| 2022-08-29 | $0.27 | $0.27 | 0 |
| 2022-08-26 | $0.27 | $0.27 | 0 |
| 2022-08-25 | $0.27 | $0.27 | 2,831 |
| 2022-08-24 | $0.38 | $0.38 | 1,006 |
| 2022-08-23 | $0.44 | $0.44 | 0 |
| 2022-08-22 | $0.44 | $0.44 | 700 |
| 2022-08-19 | $0.44 | $0.44 | 2,500 |
| 2022-08-18 | $0.47 | $0.47 | 0 |
| 2022-08-17 | $0.47 | $0.47 | 7,481 |
| 2022-08-16 | $0.41 | $0.41 | 0 |
| 2022-08-15 | $0.41 | $0.41 | 0 |
| 2022-08-12 | $0.41 | $0.41 | 0 |
| 2022-08-11 | $0.41 | $0.41 | 0 |
| 2022-08-10 | $0.41 | $0.41 | 15,000 |
| 2022-08-09 | $0.43 | $0.43 | 734 |
| 2022-08-08 | $0.46 | $0.46 | 0 |
| 2022-08-05 | $0.46 | $0.46 | 0 |
| 2022-08-04 | $0.46 | $0.46 | 0 |
| 2022-08-03 | $0.46 | $0.46 | 0 |
| 2022-08-02 | $0.46 | $0.46 | 0 |
| 2022-08-01 | $0.46 | $0.46 | 0 |
| 2022-07-29 | $0.46 | $0.46 | 1,149 |
| 2022-07-28 | $0.44 | $0.44 | 0 |
| 2022-07-27 | $0.44 | $0.44 | 0 |
| 2022-07-26 | $0.44 | $0.44 | 5,500 |
| 2022-07-25 | $0.40 | $0.40 | 0 |
| 2022-07-22 | $0.40 | $0.40 | 0 |
| 2022-07-21 | $0.40 | $0.40 | 0 |
| 2022-07-20 | $0.40 | $0.40 | 0 |
| 2022-07-19 | $0.40 | $0.40 | 0 |
| 2022-07-18 | $0.40 | $0.40 | 0 |
| 2022-07-15 | $0.40 | $0.40 | 0 |
| 2022-07-14 | $0.40 | $0.40 | 0 |
| 2022-07-13 | $0.40 | $0.40 | 75,925 |
| 2022-07-12 | $0.49 | $0.49 | 0 |
| 2022-07-11 | $0.49 | $0.49 | 0 |
| 2022-07-08 | $0.49 | $0.49 | 0 |
| 2022-07-07 | $0.49 | $0.49 | 0 |
| 2022-07-06 | $0.49 | $0.49 | 2,750 |
| 2022-07-05 | $0.42 | $0.42 | 17,510 |
| 2022-07-01 | $0.39 | $0.39 | 0 |
| 2022-06-30 | $0.39 | $0.39 | 0 |
| 2022-06-29 | $0.39 | $0.39 | 0 |
| 2022-06-28 | $0.39 | $0.39 | 7,900 |
| 2022-06-27 | $0.62 | $0.62 | 0 |
| 2022-06-24 | $0.62 | $0.62 | 0 |
| 2022-06-23 | $0.62 | $0.62 | 0 |
| 2022-06-22 | $0.62 | $0.62 | 0 |
| 2022-06-21 | $0.62 | $0.62 | 0 |
| 2022-06-17 | $0.62 | $0.62 | 564 |
| 2022-06-16 | $0.47 | $0.47 | 0 |
| 2022-06-15 | $0.47 | $0.47 | 0 |
| 2022-06-14 | $0.47 | $0.47 | 0 |
| 2022-06-13 | $0.47 | $0.47 | 0 |
| 2022-06-10 | $0.47 | $0.47 | 249 |
| 2022-06-09 | $0.62 | $0.62 | 20,000 |
| 2022-06-08 | $0.68 | $0.68 | 0 |
| 2022-06-07 | $0.68 | $0.68 | 0 |
| 2022-06-06 | $0.68 | $0.68 | 0 |
| 2022-06-03 | $0.68 | $0.68 | 0 |
| 2022-06-02 | $0.68 | $0.68 | 0 |
| 2022-06-01 | $0.68 | $0.68 | 0 |
| 2022-05-31 | $0.68 | $0.68 | 0 |
| 2022-05-27 | $0.68 | $0.68 | 0 |
| 2022-05-26 | $0.68 | $0.68 | 0 |
| 2022-05-25 | $0.68 | $0.68 | 0 |
| 2022-05-24 | $0.68 | $0.68 | 0 |
| 2022-05-23 | $0.68 | $0.68 | 0 |
| 2022-05-20 | $0.68 | $0.68 | 0 |
| 2022-05-19 | $0.68 | $0.68 | 0 |
| 2022-05-18 | $0.68 | $0.68 | 0 |
| 2022-05-17 | $0.68 | $0.68 | 0 |
| 2022-05-16 | $0.68 | $0.68 | 0 |
| 2022-05-13 | $0.68 | $0.68 | 0 |
| 2022-05-12 | $0.68 | $0.68 | 5,000 |
| 2022-05-11 | $0.88 | $0.88 | 0 |
| 2022-05-10 | $0.88 | $0.88 | 0 |
| 2022-05-09 | $0.88 | $0.88 | 0 |
| 2022-05-06 | $0.88 | $0.88 | 1,000 |
| 2022-05-05 | $0.89 | $0.89 | 5,000 |
| 2022-05-04 | $0.88 | $0.88 | 0 |
| 2022-05-03 | $0.88 | $0.88 | 5,000 |
| 2022-05-02 | $1.09 | $1.09 | 1,250 |
| 2022-04-29 | $0.92 | $0.92 | 0 |
| 2022-04-28 | $0.92 | $0.92 | 50 |
| 2022-04-27 | $0.90 | $0.90 | 2,500 |
| 2022-04-26 | $0.97 | $0.97 | 8,250 |
| 2022-04-25 | $0.98 | $0.98 | 3,000 |
| 2022-04-22 | $1.08 | $1.08 | 1,250 |
| 2022-04-21 | $1.15 | $1.15 | 14,450 |
| 2022-04-20 | $1.17 | $1.17 | 12,000 |
| 2022-04-19 | $1.17 | $1.17 | 13,750 |
| 2022-04-18 | $1.17 | $1.17 | 0 |
| 2022-04-14 | $1.17 | $1.17 | 0 |
| 2022-04-13 | $1.17 | $1.17 | 0 |
| 2022-04-12 | $1.17 | $1.17 | 3,000 |
| 2022-04-11 | $1.21 | $1.21 | 0 |
| 2022-04-08 | $1.21 | $1.21 | 1,000 |
| 2022-04-07 | $1.16 | $1.16 | 400 |
| 2022-04-06 | $1.15 | $1.15 | 750 |
| 2022-04-05 | $1.30 | $1.30 | 0 |
| 2022-04-04 | $1.30 | $1.30 | 5,000 |
| 2022-04-01 | $1.37 | $1.37 | 0 |
| 2022-03-31 | $1.37 | $1.37 | 1,130 |
| 2022-03-30 | $1.36 | $1.36 | 0 |
| 2022-03-29 | $1.36 | $1.36 | 24,000 |
| 2022-03-28 | $1.31 | $1.31 | 25,500 |
| 2022-03-25 | $1.38 | $1.38 | 0 |
| 2022-03-24 | $1.38 | $1.38 | 0 |
| 2022-03-23 | $1.38 | $1.38 | 0 |
| 2022-03-22 | $1.38 | $1.38 | 0 |
| 2022-03-21 | $1.38 | $1.38 | 0 |
| 2022-03-18 | $1.38 | $1.38 | 0 |
| 2022-03-17 | $1.38 | $1.38 | 2,500 |
| 2022-03-16 | $1.42 | $1.42 | 0 |
| 2022-03-15 | $1.42 | $1.42 | 0 |
| 2022-03-14 | $1.42 | $1.42 | 0 |
| 2022-03-11 | $1.42 | $1.42 | 0 |
| 2022-03-10 | $1.42 | $1.42 | 0 |
| 2022-03-09 | $1.42 | $1.42 | 500 |
| 2022-03-08 | $1.36 | $1.36 | 1,000 |
| 2022-03-07 | $1.35 | $1.35 | 125 |
| 2022-03-04 | $1.59 | $1.59 | 0 |
| 2022-03-03 | $1.59 | $1.59 | 10,485 |
| 2022-03-02 | $1.56 | $1.56 | 0 |
| 2022-03-01 | $1.56 | $1.56 | 0 |
| 2022-02-28 | $1.56 | $1.56 | 300 |
| 2022-02-25 | $1.71 | $1.71 | 0 |
| 2022-02-24 | $1.71 | $1.71 | 0 |
| 2022-02-23 | $1.71 | $1.71 | 13,250 |
| 2022-02-22 | $1.76 | $1.76 | 0 |
| 2022-02-18 | $1.76 | $1.76 | 250 |
| 2022-02-17 | $1.72 | $1.72 | 50 |
| 2022-02-16 | $1.42 | $1.42 | 0 |
| 2022-02-15 | $1.42 | $1.42 | 0 |
| 2022-02-14 | $1.42 | $1.42 | 0 |
| 2022-02-11 | $1.42 | $1.42 | 0 |
| 2022-02-10 | $1.42 | $1.42 | 0 |
| 2022-02-09 | $1.42 | $1.42 | 0 |
| 2022-02-08 | $1.42 | $1.42 | 0 |
| 2022-02-07 | $1.42 | $1.42 | 0 |
| 2022-02-04 | $1.42 | $1.42 | 0 |
| 2022-02-03 | $1.42 | $1.42 | 200 |
| 2022-02-02 | $1.48 | $1.48 | 0 |
| 2022-02-01 | $1.48 | $1.48 | 14,000 |
| 2022-01-31 | $1.43 | $1.43 | 0 |
| 2022-01-28 | $1.43 | $1.43 | 0 |
| 2022-01-27 | $1.43 | $1.43 | 0 |
| 2022-01-26 | $1.43 | $1.43 | 0 |
| 2022-01-25 | $1.43 | $1.43 | 0 |
| 2022-01-24 | $1.43 | $1.43 | 50 |
| 2022-01-21 | $1.44 | $1.44 | 0 |
| 2022-01-20 | $1.44 | $1.44 | 0 |
| 2022-01-19 | $1.44 | $1.44 | 2,650 |
| 2022-01-18 | $1.42 | $1.42 | 750 |
| 2022-01-14 | $1.45 | $1.45 | 1,750 |
| 2022-01-13 | $1.41 | $1.41 | 0 |
| 2022-01-12 | $1.41 | $1.41 | 0 |
| 2022-01-11 | $1.41 | $1.41 | 0 |
| 2022-01-10 | $1.41 | $1.41 | 250 |
| 2022-01-07 | $1.50 | $1.50 | 1,000 |
| 2022-01-06 | $1.52 | $1.52 | 0 |
| 2022-01-05 | $1.52 | $1.52 | 725 |
| 2022-01-04 | $1.47 | $1.47 | 0 |
| 2022-01-03 | $1.47 | $1.47 | 0 |