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
- 2001-12-26 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 | $1.75 | $1.75 | 7,067 |
| 2022-12-29 | $1.72 | $1.72 | 759 |
| 2022-12-28 | $2.00 | $2.00 | 16,879 |
| 2022-12-27 | $1.00 | $1.00 | 726 |
| 2022-12-23 | $1.27 | $1.27 | 1,104 |
| 2022-12-22 | $1.28 | $1.28 | 2,137 |
| 2022-12-21 | $1.10 | $1.10 | 790 |
| 2022-12-20 | $1.16 | $1.16 | 100 |
| 2022-12-19 | $1.10 | $1.10 | 3,502 |
| 2022-12-16 | $1.25 | $1.25 | 1,666 |
| 2022-12-15 | $1.10 | $1.10 | 1,094 |
| 2022-12-14 | $1.16 | $1.16 | 4,991 |
| 2022-12-13 | $1.20 | $1.20 | 1,036 |
| 2022-12-12 | $1.33 | $1.33 | 2,381 |
| 2022-12-09 | $1.16 | $1.16 | 1,231 |
| 2022-12-08 | $1.22 | $1.22 | 134 |
| 2022-12-07 | $1.18 | $1.18 | 1,328 |
| 2022-12-06 | $1.40 | $1.40 | 1,332 |
| 2022-12-05 | $1.20 | $1.20 | 3,605 |
| 2022-12-02 | $1.30 | $1.30 | 3,590 |
| 2022-12-01 | $1.30 | $1.30 | 1,232 |
| 2022-11-30 | $1.30 | $1.30 | 2,690 |
| 2022-11-29 | $1.21 | $1.21 | 901 |
| 2022-11-28 | $1.23 | $1.23 | 348 |
| 2022-11-25 | $1.23 | $1.23 | 0 |
| 2022-11-23 | $1.23 | $1.23 | 803 |
| 2022-11-22 | $1.24 | $1.24 | 812 |
| 2022-11-21 | $1.31 | $1.31 | 581 |
| 2022-11-18 | $1.20 | $1.20 | 1,769 |
| 2022-11-17 | $1.25 | $1.25 | 842 |
| 2022-11-16 | $1.23 | $1.23 | 1,553 |
| 2022-11-15 | $1.24 | $1.24 | 233 |
| 2022-11-14 | $1.28 | $1.28 | 729 |
| 2022-11-11 | $1.24 | $1.24 | 208 |
| 2022-11-10 | $1.24 | $1.24 | 1,201 |
| 2022-11-09 | $1.26 | $1.26 | 574 |
| 2022-11-08 | $1.29 | $1.29 | 3,575 |
| 2022-11-07 | $1.32 | $1.32 | 1,869 |
| 2022-11-04 | $1.25 | $1.25 | 2,575 |
| 2022-11-03 | $1.27 | $1.27 | 495 |
| 2022-11-02 | $1.26 | $1.26 | 560 |
| 2022-11-01 | $1.35 | $1.35 | 1,016 |
| 2022-10-31 | $1.25 | $1.25 | 422 |
| 2022-10-28 | $1.16 | $1.16 | 16,028 |
| 2022-10-27 | $1.20 | $1.20 | 1,840 |
| 2022-10-26 | $1.30 | $1.30 | 2,082 |
| 2022-10-25 | $1.42 | $1.42 | 4,764 |
| 2022-10-24 | $1.43 | $1.43 | 5,298 |
| 2022-10-21 | $1.49 | $1.49 | 4,649 |
| 2022-10-20 | $1.55 | $1.55 | 4,260 |
| 2022-10-19 | $1.54 | $1.54 | 530 |
| 2022-10-18 | $1.57 | $1.57 | 570 |
| 2022-10-17 | $1.46 | $1.46 | 2,588 |
| 2022-10-14 | $1.30 | $1.30 | 2 |
| 2022-10-13 | $1.44 | $1.44 | 2,268 |
| 2022-10-12 | $1.58 | $1.58 | 2,255 |
| 2022-10-11 | $1.35 | $1.35 | 3,155 |
| 2022-10-10 | $1.63 | $1.63 | 2,932 |
| 2022-10-07 | $1.59 | $1.59 | 2,397 |
| 2022-10-06 | $1.68 | $1.68 | 4,603 |
| 2022-10-05 | $1.60 | $1.60 | 3,273 |
| 2022-10-04 | $1.65 | $1.65 | 421 |
| 2022-10-03 | $1.73 | $1.73 | 2,297 |
| 2022-09-30 | $1.91 | $1.91 | 4,186 |
| 2022-09-29 | $1.77 | $1.77 | 4,363 |
| 2022-09-28 | $1.75 | $1.75 | 3,252 |
| 2022-09-27 | $1.75 | $1.75 | 6,155 |
| 2022-09-26 | $1.78 | $1.78 | 11,533 |
| 2022-09-23 | $1.58 | $1.58 | 45,067 |
| 2022-09-22 | $2.00 | $2.00 | 4,254 |
| 2022-09-21 | $2.11 | $2.11 | 1,739 |
| 2022-09-20 | $2.29 | $2.29 | 1,976 |
| 2022-09-19 | $2.33 | $2.33 | 878 |
| 2022-09-16 | $2.49 | $2.49 | 2,310 |
| 2022-09-15 | $2.37 | $2.37 | 760 |
| 2022-09-14 | $2.50 | $2.50 | 251 |
| 2022-09-13 | $2.53 | $2.53 | 45 |
| 2022-09-12 | $2.63 | $2.63 | 147 |
| 2022-09-09 | $2.53 | $2.53 | 1,378 |
| 2022-09-08 | $2.50 | $2.50 | 2,124 |
| 2022-09-07 | $2.50 | $2.50 | 2,714 |
| 2022-09-06 | $2.70 | $2.70 | 1,124 |
| 2022-09-02 | $2.43 | $2.43 | 1,202 |
| 2022-09-01 | $2.41 | $2.41 | 372 |
| 2022-08-31 | $2.40 | $2.40 | 1,868 |
| 2022-08-30 | $2.40 | $2.40 | 2,790 |
| 2022-08-29 | $2.80 | $2.80 | 1,565 |
| 2022-08-26 | $2.62 | $2.62 | 1,847 |
| 2022-08-25 | $2.90 | $2.90 | 1,962 |
| 2022-08-24 | $3.20 | $3.20 | 2,580 |
| 2022-08-23 | $2.50 | $2.50 | 1,398 |
| 2022-08-22 | $2.66 | $2.66 | 1,673 |
| 2022-08-19 | $3.00 | $3.00 | 1,771 |
| 2022-08-18 | $3.21 | $3.21 | 312 |
| 2022-08-17 | $3.26 | $3.26 | 913 |
| 2022-08-16 | $3.60 | $3.60 | 3,894 |
| 2022-08-15 | $3.12 | $3.12 | 1,387 |
| 2022-08-12 | $3.00 | $3.00 | 975 |
| 2022-08-11 | $3.32 | $3.32 | 3,699 |
| 2022-08-10 | $3.12 | $3.12 | 1,629 |
| 2022-08-09 | $3.30 | $3.30 | 895 |
| 2022-08-08 | $3.22 | $3.22 | 4,727 |
| 2022-08-05 | $2.81 | $2.81 | 1,205 |
| 2022-08-04 | $2.83 | $2.83 | 4,431 |
| 2022-08-03 | $3.11 | $3.11 | 5,086 |
| 2022-08-02 | $2.95 | $2.95 | 2,318 |
| 2022-08-01 | $3.20 | $3.20 | 1,744 |
| 2022-07-29 | $3.00 | $3.00 | 1,272 |
| 2022-07-28 | $2.71 | $2.71 | 7,903 |
| 2022-07-27 | $2.18 | $2.18 | 3,725 |
| 2022-07-26 | $2.30 | $2.30 | 3,845 |
| 2022-07-25 | $2.40 | $2.40 | 3,804 |
| 2022-07-22 | $2.75 | $2.75 | 6,574 |
| 2022-07-21 | $3.40 | $3.40 | 4,302 |
| 2022-07-20 | $3.76 | $3.76 | 9,322 |
| 2022-07-19 | $3.68 | $3.68 | 34,691 |
| 2022-07-18 | $4.48 | $4.48 | 98,893 |
| 2022-07-15 | $2.65 | $2.65 | 4,291 |
| 2022-07-14 | $2.29 | $2.29 | 3,347 |
| 2022-07-13 | $2.36 | $2.36 | 2,707 |
| 2022-07-12 | $2.34 | $2.34 | 2,107 |
| 2022-07-11 | $2.39 | $2.39 | 5,401 |
| 2022-07-08 | $2.42 | $2.42 | 932 |
| 2022-07-07 | $2.02 | $2.02 | 1,016 |
| 2022-07-06 | $2.05 | $2.05 | 11,664 |
| 2022-07-05 | $2.20 | $2.20 | 140 |
| 2022-07-01 | $2.10 | $2.10 | 1,132 |
| 2022-06-30 | $2.06 | $2.06 | 205 |
| 2022-06-29 | $2.06 | $2.06 | 4,313 |
| 2022-06-28 | $2.07 | $2.07 | 928 |
| 2022-06-27 | $2.19 | $2.19 | 2,289 |
| 2022-06-24 | $2.10 | $2.10 | 2,006 |
| 2022-06-23 | $2.13 | $2.13 | 373 |
| 2022-06-22 | $2.05 | $2.05 | 7,123 |
| 2022-06-21 | $2.08 | $2.08 | 2,296 |
| 2022-06-17 | $2.15 | $2.15 | 180 |
| 2022-06-16 | $2.14 | $2.14 | 302 |
| 2022-06-15 | $2.46 | $2.46 | 244 |
| 2022-06-14 | $2.15 | $2.15 | 410 |
| 2022-06-13 | $2.40 | $2.40 | 1,142 |
| 2022-06-10 | $2.30 | $2.30 | 1,129 |
| 2022-06-09 | $2.34 | $2.34 | 1,917 |
| 2022-06-08 | $2.60 | $2.60 | 640 |
| 2022-06-07 | $2.50 | $2.50 | 3,099 |
| 2022-06-06 | $2.69 | $2.69 | 281 |
| 2022-06-03 | $2.78 | $2.78 | 2,600 |
| 2022-06-02 | $2.75 | $2.75 | 574 |
| 2022-06-01 | $2.65 | $2.65 | 410 |
| 2022-05-31 | $2.58 | $2.58 | 557 |
| 2022-05-27 | $2.65 | $2.65 | 787 |
| 2022-05-26 | $2.44 | $2.44 | 2,266 |
| 2022-05-25 | $2.48 | $2.48 | 684 |
| 2022-05-24 | $2.28 | $2.28 | 966 |
| 2022-05-23 | $2.32 | $2.32 | 2,915 |
| 2022-05-20 | $2.77 | $2.77 | 1,604 |
| 2022-05-19 | $2.40 | $2.40 | 3,367 |
| 2022-05-18 | $2.37 | $2.37 | 1,961 |
| 2022-05-17 | $2.48 | $2.48 | 7,265 |
| 2022-05-16 | $2.45 | $2.45 | 6,003 |
| 2022-05-13 | $2.47 | $2.47 | 2,496 |
| 2022-05-12 | $2.32 | $2.32 | 5,493 |
| 2022-05-11 | $2.60 | $2.60 | 2,156 |
| 2022-05-10 | $2.63 | $2.63 | 3,979 |
| 2022-05-09 | $2.79 | $2.79 | 904 |
| 2022-05-06 | $3.10 | $3.10 | 749 |
| 2022-05-05 | $3.05 | $3.05 | 1,477 |
| 2022-05-04 | $3.18 | $3.18 | 604 |
| 2022-05-03 | $2.90 | $2.90 | 2,212 |
| 2022-05-02 | $3.10 | $3.10 | 1,196 |
| 2022-04-29 | $3.38 | $3.38 | 1,161 |
| 2022-04-28 | $3.46 | $3.46 | 5,907 |
| 2022-04-27 | $3.19 | $3.19 | 1,349 |
| 2022-04-26 | $3.00 | $3.00 | 484 |
| 2022-04-25 | $3.56 | $3.56 | 3,926 |
| 2022-04-22 | $3.20 | $3.20 | 1,794 |
| 2022-04-21 | $3.23 | $3.23 | 407 |
| 2022-04-20 | $3.60 | $3.60 | 437 |
| 2022-04-19 | $3.82 | $3.82 | 650 |
| 2022-04-18 | $3.80 | $3.80 | 1,574 |
| 2022-04-14 | $3.85 | $3.85 | 458 |
| 2022-04-13 | $3.93 | $3.93 | 806 |
| 2022-04-12 | $4.08 | $4.08 | 88 |
| 2022-04-11 | $3.79 | $3.79 | 1,586 |
| 2022-04-08 | $4.10 | $4.10 | 822 |
| 2022-04-07 | $4.00 | $4.00 | 3,255 |
| 2022-04-06 | $3.89 | $3.89 | 2,271 |
| 2022-04-05 | $3.54 | $3.54 | 532 |
| 2022-04-04 | $3.40 | $3.40 | 404 |
| 2022-04-01 | $3.32 | $3.32 | 719 |
| 2022-03-31 | $3.31 | $3.31 | 2,472 |
| 2022-03-30 | $3.57 | $3.57 | 1,097 |
| 2022-03-29 | $3.58 | $3.58 | 581 |
| 2022-03-28 | $3.66 | $3.66 | 664 |
| 2022-03-25 | $3.90 | $3.90 | 1,250 |
| 2022-03-24 | $3.70 | $3.70 | 1,344 |
| 2022-03-23 | $3.80 | $3.80 | 866 |
| 2022-03-22 | $3.85 | $3.85 | 323 |
| 2022-03-21 | $3.80 | $3.80 | 343 |
| 2022-03-18 | $3.70 | $3.70 | 444 |
| 2022-03-17 | $3.72 | $3.72 | 2,369 |
| 2022-03-16 | $3.60 | $3.60 | 173 |
| 2022-03-15 | $3.50 | $3.50 | 182 |
| 2022-03-14 | $3.76 | $3.76 | 1,954 |
| 2022-03-11 | $3.99 | $3.99 | 11,885 |
| 2022-03-10 | $3.23 | $3.23 | 1,993 |
| 2022-03-09 | $3.41 | $3.41 | 7,679 |
| 2022-03-08 | $4.40 | $4.40 | 19,206 |
| 2022-03-07 | $3.43 | $3.43 | 1,194 |
| 2022-03-04 | $3.58 | $3.58 | 2,038 |
| 2022-03-03 | $3.77 | $3.77 | 1,953 |
| 2022-03-02 | $3.60 | $3.60 | 606 |
| 2022-03-01 | $3.50 | $3.50 | 1,790 |
| 2022-02-28 | $3.30 | $3.30 | 634 |
| 2022-02-25 | $3.11 | $3.11 | 240 |
| 2022-02-24 | $3.00 | $3.00 | 3,843 |
| 2022-02-23 | $3.36 | $3.36 | 1,253 |
| 2022-02-22 | $3.15 | $3.15 | 155 |
| 2022-02-18 | $3.30 | $3.30 | 803 |
| 2022-02-17 | $3.48 | $3.48 | 3,085 |
| 2022-02-16 | $3.50 | $3.50 | 556 |
| 2022-02-15 | $3.80 | $3.80 | 8,034 |
| 2022-02-14 | $3.76 | $3.76 | 2,265 |
| 2022-02-11 | $3.65 | $3.65 | 1,725 |
| 2022-02-10 | $3.61 | $3.61 | 3,527 |
| 2022-02-09 | $3.49 | $3.49 | 4,242 |
| 2022-02-08 | $3.63 | $3.63 | 1,084 |
| 2022-02-07 | $3.90 | $3.90 | 3,081 |
| 2022-02-04 | $3.64 | $3.64 | 1,601 |
| 2022-02-03 | $3.49 | $3.49 | 545 |
| 2022-02-02 | $3.45 | $3.45 | 894 |
| 2022-02-01 | $3.60 | $3.60 | 1,419 |
| 2022-01-31 | $3.60 | $3.60 | 619 |
| 2022-01-28 | $3.78 | $3.78 | 3,140 |
| 2022-01-27 | $3.80 | $3.80 | 3,574 |
| 2022-01-26 | $3.70 | $3.70 | 1,739 |
| 2022-01-25 | $3.30 | $3.30 | 1,605 |
| 2022-01-24 | $3.30 | $3.30 | 1,692 |
| 2022-01-21 | $3.55 | $3.55 | 1,820 |
| 2022-01-20 | $3.53 | $3.53 | 1,250 |
| 2022-01-19 | $3.50 | $3.50 | 1,241 |
| 2022-01-18 | $3.89 | $3.89 | 1,096 |
| 2022-01-14 | $3.71 | $3.71 | 901 |
| 2022-01-13 | $3.86 | $3.86 | 194 |
| 2022-01-12 | $3.88 | $3.88 | 4,301 |
| 2022-01-11 | $3.95 | $3.95 | 8,490 |
| 2022-01-10 | $3.07 | $3.07 | 12,480 |
| 2022-01-07 | $2.62 | $2.62 | 6,938 |
| 2022-01-06 | $2.91 | $2.91 | 1,933 |
| 2022-01-05 | $2.85 | $2.85 | 3,688 |
| 2022-01-04 | $2.90 | $2.90 | 1,515 |
| 2022-01-03 | $2.94 | $2.94 | 2,243 |