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
- 2012-02-22 to 2026-08-27
- 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 | $1.06 | $1.06 | 14,000 |
| 2022-12-29 | $0.97 | $0.97 | 11,500 |
| 2022-12-28 | $0.88 | $0.88 | 13,900 |
| 2022-12-27 | $1.00 | $1.00 | 10,800 |
| 2022-12-23 | $0.96 | $0.96 | 19,200 |
| 2022-12-22 | $0.95 | $0.95 | 10,900 |
| 2022-12-21 | $0.95 | $0.95 | 29,400 |
| 2022-12-20 | $1.00 | $1.00 | 33,300 |
| 2022-12-19 | $1.27 | $1.27 | 15,900 |
| 2022-12-16 | $1.71 | $1.71 | 14,400 |
| 2022-12-15 | $1.83 | $1.83 | 32,400 |
| 2022-12-14 | $2.50 | $2.50 | 8,500 |
| 2022-12-13 | $2.93 | $2.93 | 9,600 |
| 2022-12-12 | $2.50 | $2.50 | 2,700 |
| 2022-12-09 | $2.00 | $2.00 | 13,144 |
| 2022-12-08 | $2.00 | $2.00 | 18,712 |
| 2022-12-07 | $2.00 | $2.00 | 4,678 |
| 2022-12-06 | $2.00 | $2.00 | 20,826 |
| 2022-12-05 | $2.00 | $2.00 | 49,598 |
| 2022-12-02 | $2.00 | $2.00 | 151,168 |
| 2022-12-01 | $3.00 | $3.00 | 4,224 |
| 2022-11-30 | $3.00 | $3.00 | 5,002 |
| 2022-11-29 | $3.00 | $3.00 | 5,738 |
| 2022-11-28 | $3.00 | $3.00 | 2,878 |
| 2022-11-25 | $3.00 | $3.00 | 3,368 |
| 2022-11-23 | $3.00 | $3.00 | 10,458 |
| 2022-11-22 | $3.50 | $3.50 | 6,786 |
| 2022-11-21 | $3.00 | $3.00 | 5,802 |
| 2022-11-18 | $3.50 | $3.50 | 6,348 |
| 2022-11-17 | $3.00 | $3.00 | 6,758 |
| 2022-11-16 | $2.50 | $2.50 | 9,882 |
| 2022-11-15 | $3.00 | $3.00 | 7,712 |
| 2022-11-14 | $3.50 | $3.50 | 1,204 |
| 2022-11-11 | $3.50 | $3.50 | 5,278 |
| 2022-11-10 | $3.00 | $3.00 | 21,496 |
| 2022-11-09 | $2.50 | $2.50 | 12,412 |
| 2022-11-08 | $3.00 | $3.00 | 7,372 |
| 2022-11-07 | $3.00 | $3.00 | 4,008 |
| 2022-11-04 | $3.50 | $3.50 | 6,142 |
| 2022-11-03 | $3.50 | $3.50 | 13,478 |
| 2022-11-02 | $3.50 | $3.50 | 860 |
| 2022-11-01 | $3.50 | $3.50 | 15,416 |
| 2022-10-31 | $3.50 | $3.50 | 2,716 |
| 2022-10-28 | $3.50 | $3.50 | 17,150 |
| 2022-10-27 | $3.50 | $3.50 | 11,148 |
| 2022-10-26 | $3.50 | $3.50 | 3,966 |
| 2022-10-25 | $3.50 | $3.50 | 8,682 |
| 2022-10-24 | $3.50 | $3.50 | 11,696 |
| 2022-10-21 | $3.50 | $3.50 | 27,032 |
| 2022-10-20 | $3.50 | $3.50 | 5,402 |
| 2022-10-19 | $3.50 | $3.50 | 69,056 |
| 2022-10-18 | $4.00 | $4.00 | 4,772 |
| 2022-10-17 | $4.50 | $4.50 | 3,912 |
| 2022-10-14 | $4.50 | $4.50 | 4,664 |
| 2022-10-13 | $4.50 | $4.50 | 4,352 |
| 2022-10-12 | $4.50 | $4.50 | 7,484 |
| 2022-10-11 | $4.50 | $4.50 | 7,108 |
| 2022-10-10 | $4.00 | $4.00 | 35,154 |
| 2022-10-07 | $5.00 | $5.00 | 6,690 |
| 2022-10-06 | $5.00 | $5.00 | 5,182 |
| 2022-10-05 | $5.50 | $5.50 | 458 |
| 2022-10-04 | $5.50 | $5.50 | 4,176 |
| 2022-10-03 | $5.50 | $5.50 | 7,912 |
| 2022-09-30 | $5.50 | $5.50 | 2,804 |
| 2022-09-29 | $5.50 | $5.50 | 6,340 |
| 2022-09-28 | $6.00 | $6.00 | 2,652 |
| 2022-09-27 | $6.50 | $6.50 | 1,286 |
| 2022-09-26 | $6.50 | $6.50 | 3,292 |
| 2022-09-23 | $6.50 | $6.50 | 122 |
| 2022-09-22 | $6.50 | $6.50 | 2,436 |
| 2022-09-21 | $7.00 | $7.00 | 2,722 |
| 2022-09-20 | $7.50 | $7.50 | 2,704 |
| 2022-09-19 | $7.00 | $7.00 | 3,760 |
| 2022-09-16 | $6.50 | $6.50 | 3,120 |
| 2022-09-15 | $7.00 | $7.00 | 3,190 |
| 2022-09-14 | $6.50 | $6.50 | 21,914 |
| 2022-09-13 | $6.00 | $6.00 | 4,032 |
| 2022-09-12 | $6.00 | $6.00 | 2,906 |
| 2022-09-09 | $6.00 | $6.00 | 2,438 |
| 2022-09-08 | $6.00 | $6.00 | 1,838 |
| 2022-09-07 | $6.00 | $6.00 | 3,424 |
| 2022-09-06 | $6.00 | $6.00 | 13,938 |
| 2022-09-02 | $5.50 | $5.50 | 902 |
| 2022-09-01 | $5.50 | $5.50 | 3,872 |
| 2022-08-31 | $5.50 | $5.50 | 5,462 |
| 2022-08-30 | $6.00 | $6.00 | 3,716 |
| 2022-08-29 | $5.50 | $5.50 | 3,508 |
| 2022-08-26 | $5.50 | $5.50 | 5,976 |
| 2022-08-25 | $6.00 | $6.00 | 8,074 |
| 2022-08-24 | $6.50 | $6.50 | 410 |
| 2022-08-23 | $6.00 | $6.00 | 864 |
| 2022-08-22 | $6.00 | $6.00 | 5,080 |
| 2022-08-19 | $6.00 | $6.00 | 1,134 |
| 2022-08-18 | $6.50 | $6.50 | 964 |
| 2022-08-17 | $6.50 | $6.50 | 2,156 |
| 2022-08-16 | $6.50 | $6.50 | 3,290 |
| 2022-08-15 | $6.50 | $6.50 | 2,488 |
| 2022-08-12 | $6.50 | $6.50 | 2,946 |
| 2022-08-11 | $6.50 | $6.50 | 6,906 |
| 2022-08-10 | $6.50 | $6.50 | 7,030 |
| 2022-08-09 | $6.50 | $6.50 | 6,078 |
| 2022-08-08 | $7.00 | $7.00 | 1,630 |
| 2022-08-05 | $7.00 | $7.00 | 1,700 |
| 2022-08-04 | $6.50 | $6.50 | 3,336 |
| 2022-08-03 | $6.50 | $6.50 | 3,532 |
| 2022-08-02 | $5.50 | $5.50 | 20,038 |
| 2022-08-01 | $6.50 | $6.50 | 10,804 |
| 2022-07-29 | $6.50 | $6.50 | 2,808 |
| 2022-07-28 | $7.00 | $7.00 | 2,286 |
| 2022-07-27 | $7.00 | $7.00 | 2,678 |
| 2022-07-26 | $7.00 | $7.00 | 1,266 |
| 2022-07-25 | $7.00 | $7.00 | 3,738 |
| 2022-07-22 | $7.00 | $7.00 | 1,224 |
| 2022-07-21 | $7.00 | $7.00 | 1,986 |
| 2022-07-20 | $7.00 | $7.00 | 3,722 |
| 2022-07-19 | $7.00 | $7.00 | 9,040 |
| 2022-07-18 | $6.50 | $6.50 | 2,794 |
| 2022-07-15 | $6.50 | $6.50 | 3,432 |
| 2022-07-14 | $6.50 | $6.50 | 1,454 |
| 2022-07-13 | $6.50 | $6.50 | 4,394 |
| 2022-07-12 | $7.00 | $7.00 | 2,946 |
| 2022-07-11 | $7.00 | $7.00 | 3,870 |
| 2022-07-08 | $7.50 | $7.50 | 1,586 |
| 2022-07-07 | $7.50 | $7.50 | 2,428 |
| 2022-07-06 | $7.00 | $7.00 | 1,332 |
| 2022-07-05 | $6.50 | $6.50 | 1,974 |
| 2022-07-01 | $6.50 | $6.50 | 4,382 |
| 2022-06-30 | $6.50 | $6.50 | 1,704 |
| 2022-06-29 | $6.50 | $6.50 | 3,362 |
| 2022-06-28 | $7.00 | $7.00 | 1,836 |
| 2022-06-27 | $6.50 | $6.50 | 7,520 |
| 2022-06-24 | $6.50 | $6.50 | 6,244 |
| 2022-06-23 | $7.00 | $7.00 | 2,280 |
| 2022-06-22 | $7.00 | $7.00 | 3,306 |
| 2022-06-21 | $6.50 | $6.50 | 2,428 |
| 2022-06-17 | $6.50 | $6.50 | 620 |
| 2022-06-16 | $6.50 | $6.50 | 2,738 |
| 2022-06-15 | $6.50 | $6.50 | 3,132 |
| 2022-06-14 | $6.00 | $6.00 | 6,080 |
| 2022-06-13 | $6.50 | $6.50 | 4,924 |
| 2022-06-10 | $7.00 | $7.00 | 5,218 |
| 2022-06-09 | $7.50 | $7.50 | 450 |
| 2022-06-08 | $7.50 | $7.50 | 4,636 |
| 2022-06-07 | $7.50 | $7.50 | 1,182 |
| 2022-06-06 | $8.00 | $8.00 | 2,742 |
| 2022-06-03 | $8.00 | $8.00 | 1,304 |
| 2022-06-02 | $8.00 | $8.00 | 1,550 |
| 2022-06-01 | $8.00 | $8.00 | 638 |
| 2022-05-31 | $8.50 | $8.50 | 1,396 |
| 2022-05-27 | $8.50 | $8.50 | 1,010 |
| 2022-05-26 | $7.50 | $7.50 | 6,414 |
| 2022-05-25 | $8.50 | $8.50 | 2,726 |
| 2022-05-24 | $8.50 | $8.50 | 1,514 |
| 2022-05-23 | $9.00 | $9.00 | 2,674 |
| 2022-05-20 | $10.00 | $10.00 | 3,558 |
| 2022-05-19 | $9.50 | $9.50 | 8,160 |
| 2022-05-18 | $7.50 | $7.50 | 410 |
| 2022-05-17 | $7.50 | $7.50 | 4,826 |
| 2022-05-16 | $8.00 | $8.00 | 2,304 |
| 2022-05-13 | $8.00 | $8.00 | 2,452 |
| 2022-05-12 | $7.00 | $7.00 | 794 |
| 2022-05-11 | $7.00 | $7.00 | 4,268 |
| 2022-05-10 | $7.50 | $7.50 | 1,350 |
| 2022-05-09 | $7.50 | $7.50 | 1,264 |
| 2022-05-06 | $7.50 | $7.50 | 1,110 |
| 2022-05-05 | $7.50 | $7.50 | 1,058 |
| 2022-05-04 | $7.50 | $7.50 | 2,392 |
| 2022-05-03 | $7.50 | $7.50 | 662 |
| 2022-05-02 | $7.50 | $7.50 | 1,774 |
| 2022-04-29 | $7.50 | $7.50 | 1,380 |
| 2022-04-28 | $7.50 | $7.50 | 5,718 |
| 2022-04-27 | $8.00 | $8.00 | 4,286 |
| 2022-04-26 | $8.50 | $8.50 | 5,034 |
| 2022-04-25 | $9.00 | $9.00 | 3,168 |
| 2022-04-22 | $8.00 | $8.00 | 6,088 |
| 2022-04-21 | $7.50 | $7.50 | 5,990 |
| 2022-04-20 | $8.00 | $8.00 | 9,716 |
| 2022-04-19 | $8.00 | $8.00 | 10,726 |
| 2022-04-18 | $9.00 | $9.00 | 5,852 |
| 2022-04-14 | $9.00 | $9.00 | 7,226 |
| 2022-04-13 | $9.00 | $9.00 | 8,252 |
| 2022-04-12 | $9.50 | $9.50 | 3,180 |
| 2022-04-11 | $10.00 | $10.00 | 4,874 |
| 2022-04-08 | $10.00 | $10.00 | 4,714 |
| 2022-04-07 | $10.00 | $10.00 | 2,374 |
| 2022-04-06 | $10.50 | $10.50 | 4,980 |
| 2022-04-05 | $10.50 | $10.50 | 15,848 |
| 2022-04-04 | $12.00 | $12.00 | 8,526 |
| 2022-04-01 | $11.50 | $11.50 | 5,746 |
| 2022-03-31 | $12.00 | $12.00 | 9,772 |
| 2022-03-30 | $11.00 | $11.00 | 7,858 |
| 2022-03-29 | $10.50 | $10.50 | 8,744 |
| 2022-03-28 | $9.50 | $9.50 | 14,256 |
| 2022-03-25 | $7.50 | $7.50 | 12,452 |
| 2022-03-24 | $7.50 | $7.50 | 10,972 |
| 2022-03-23 | $7.00 | $7.00 | 4,502 |
| 2022-03-22 | $6.50 | $6.50 | 4,868 |
| 2022-03-21 | $6.50 | $6.50 | 2,196 |
| 2022-03-18 | $6.50 | $6.50 | 10,182 |
| 2022-03-17 | $6.50 | $6.50 | 9,050 |
| 2022-03-16 | $6.50 | $6.50 | 4,562 |
| 2022-03-15 | $6.50 | $6.50 | 5,694 |
| 2022-03-14 | $6.50 | $6.50 | 2,838 |
| 2022-03-11 | $7.00 | $7.00 | 11,042 |
| 2022-03-10 | $6.50 | $6.50 | 2,688 |
| 2022-03-09 | $7.00 | $7.00 | 2,446 |
| 2022-03-08 | $7.00 | $7.00 | 6,698 |
| 2022-03-07 | $7.00 | $7.00 | 10,774 |
| 2022-03-04 | $7.00 | $7.00 | 4,468 |
| 2022-03-03 | $7.00 | $7.00 | 2,590 |
| 2022-03-02 | $7.00 | $7.00 | 4,084 |
| 2022-03-01 | $7.00 | $7.00 | 3,114 |
| 2022-02-28 | $7.00 | $7.00 | 3,074 |
| 2022-02-25 | $7.50 | $7.50 | 5,872 |
| 2022-02-24 | $7.50 | $7.50 | 9,708 |
| 2022-02-23 | $7.50 | $7.50 | 2,534 |
| 2022-02-22 | $8.00 | $8.00 | 3,032 |
| 2022-02-18 | $8.50 | $8.50 | 2,906 |
| 2022-02-17 | $8.50 | $8.50 | 8,766 |
| 2022-02-16 | $8.50 | $8.50 | 2,334 |
| 2022-02-15 | $8.50 | $8.50 | 3,632 |
| 2022-02-14 | $8.50 | $8.50 | 3,682 |
| 2022-02-11 | $8.50 | $8.50 | 4,294 |
| 2022-02-10 | $8.50 | $8.50 | 3,264 |
| 2022-02-09 | $8.50 | $8.50 | 6,804 |
| 2022-02-08 | $9.00 | $9.00 | 3,702 |
| 2022-02-07 | $9.00 | $9.00 | 3,988 |
| 2022-02-04 | $9.00 | $9.00 | 2,454 |
| 2022-02-03 | $9.00 | $9.00 | 2,168 |
| 2022-02-02 | $9.00 | $9.00 | 2,994 |
| 2022-02-01 | $9.50 | $9.50 | 16,536 |
| 2022-01-31 | $9.00 | $9.00 | 1,678 |
| 2022-01-28 | $9.00 | $9.00 | 2,546 |
| 2022-01-27 | $9.00 | $9.00 | 8,210 |
| 2022-01-26 | $8.50 | $8.50 | 4,730 |
| 2022-01-25 | $8.00 | $8.00 | 4,924 |
| 2022-01-24 | $8.50 | $8.50 | 4,914 |
| 2022-01-21 | $8.50 | $8.50 | 7,604 |
| 2022-01-20 | $8.50 | $8.50 | 3,334 |
| 2022-01-19 | $8.50 | $8.50 | 3,886 |
| 2022-01-18 | $8.50 | $8.50 | 4,196 |
| 2022-01-14 | $8.50 | $8.50 | 1,314 |
| 2022-01-13 | $8.50 | $8.50 | 3,952 |
| 2022-01-12 | $9.50 | $9.50 | 1,856 |
| 2022-01-11 | $9.00 | $9.00 | 1,834 |
| 2022-01-10 | $9.00 | $9.00 | 3,960 |
| 2022-01-07 | $8.50 | $8.50 | 7,278 |
| 2022-01-06 | $9.00 | $9.00 | 3,916 |
| 2022-01-05 | $9.50 | $9.50 | 9,018 |
| 2022-01-04 | $9.50 | $9.50 | 2,484 |
| 2022-01-03 | $10.00 | $10.00 | 7,454 |