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
- 2008-10-03 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 | $0.23 | $0.23 | 976 |
| 2022-12-29 | $0.23 | $0.23 | 1,477 |
| 2022-12-28 | $0.23 | $0.23 | 3,204 |
| 2022-12-27 | $0.23 | $0.23 | 2,210 |
| 2022-12-23 | $0.23 | $0.23 | 1,007 |
| 2022-12-22 | $0.25 | $0.25 | 1,306 |
| 2022-12-21 | $0.25 | $0.25 | 1,502 |
| 2022-12-20 | $0.30 | $0.30 | 350 |
| 2022-12-19 | $0.30 | $0.30 | 6,150 |
| 2022-12-16 | $0.25 | $0.25 | 255 |
| 2022-12-15 | $0.25 | $0.25 | 200 |
| 2022-12-14 | $0.25 | $0.25 | 511 |
| 2022-12-13 | $0.28 | $0.28 | 15,403 |
| 2022-12-12 | $0.30 | $0.30 | 1,500 |
| 2022-12-09 | $0.45 | $0.45 | 21,800 |
| 2022-12-08 | $0.27 | $0.27 | 1,367 |
| 2022-12-07 | $0.30 | $0.30 | 10,553 |
| 2022-12-06 | $0.30 | $0.30 | 450 |
| 2022-12-05 | $0.40 | $0.40 | 5,502 |
| 2022-12-02 | $0.30 | $0.30 | 0 |
| 2022-12-01 | $0.30 | $0.30 | 201 |
| 2022-11-30 | $0.35 | $0.35 | 5,007 |
| 2022-11-29 | $0.55 | $0.55 | 3,251 |
| 2022-11-28 | $0.60 | $0.60 | 10,400 |
| 2022-11-25 | $0.62 | $0.62 | 3,185 |
| 2022-11-23 | $0.45 | $0.45 | 14,600 |
| 2022-11-22 | $0.40 | $0.40 | 15,301 |
| 2022-11-21 | $0.31 | $0.31 | 38,838 |
| 2022-11-18 | $0.15 | $0.15 | 11,042 |
| 2022-11-17 | $0.22 | $0.22 | 19,905 |
| 2022-11-16 | $0.19 | $0.19 | 11,550 |
| 2022-11-15 | $0.25 | $0.25 | 10,210 |
| 2022-11-14 | $0.24 | $0.24 | 1,801 |
| 2022-11-11 | $0.25 | $0.25 | 26,841 |
| 2022-11-10 | $0.21 | $0.21 | 34,180 |
| 2022-11-09 | $0.23 | $0.23 | 40,550 |
| 2022-11-08 | $0.21 | $0.21 | 62,369 |
| 2022-11-07 | $0.26 | $0.26 | 122,280 |
| 2022-11-04 | $0.35 | $0.35 | 183,750 |
| 2022-11-03 | $0.45 | $0.45 | 214,835 |
| 2022-11-02 | $0.52 | $0.52 | 293,618 |
| 2022-11-01 | $1.39 | $1.39 | 198,999 |
| 2022-10-31 | $1.43 | $1.43 | 195,581 |
| 2022-10-28 | $0.93 | $0.93 | 142,258 |
| 2022-10-27 | $0.74 | $0.74 | 234,128 |
| 2022-10-26 | $0.54 | $0.54 | 39,115 |
| 2022-10-25 | $0.62 | $0.62 | 10,500 |
| 2022-10-24 | $0.59 | $0.59 | 22,654 |
| 2022-10-21 | $0.65 | $0.65 | 1,052 |
| 2022-10-20 | $0.65 | $0.65 | 1,000 |
| 2022-10-19 | $0.74 | $0.74 | 2,530 |
| 2022-10-18 | $0.65 | $0.65 | 5,620 |
| 2022-10-17 | $0.65 | $0.65 | 4,222 |
| 2022-10-14 | $0.75 | $0.75 | 10,813 |
| 2022-10-13 | $0.74 | $0.74 | 2,130 |
| 2022-10-12 | $0.75 | $0.75 | 7,081 |
| 2022-10-11 | $0.74 | $0.74 | 19,697 |
| 2022-10-10 | $0.75 | $0.75 | 10,576 |
| 2022-10-07 | $0.75 | $0.75 | 15,585 |
| 2022-10-06 | $0.52 | $0.52 | 28,335 |
| 2022-10-05 | $0.70 | $0.70 | 4,955 |
| 2022-10-04 | $0.72 | $0.72 | 6,096 |
| 2022-10-03 | $0.80 | $0.80 | 17,936 |
| 2022-09-30 | $0.65 | $0.65 | 1,950 |
| 2022-09-29 | $0.70 | $0.70 | 9,303 |
| 2022-09-28 | $0.90 | $0.90 | 22,768 |
| 2022-09-27 | $0.80 | $0.80 | 24,755 |
| 2022-09-26 | $1.00 | $1.00 | 41,692 |
| 2022-09-23 | $0.80 | $0.80 | 30,286 |
| 2022-09-22 | $0.60 | $0.60 | 11,132 |
| 2022-09-21 | $0.65 | $0.65 | 32,315 |
| 2022-09-20 | $0.65 | $0.65 | 8,027 |
| 2022-09-19 | $0.70 | $0.70 | 45,275 |
| 2022-09-16 | $0.82 | $0.82 | 13,841 |
| 2022-09-15 | $0.70 | $0.70 | 30,665 |
| 2022-09-14 | $0.82 | $0.82 | 18,703 |
| 2022-09-13 | $0.75 | $0.75 | 34,959 |
| 2022-09-12 | $0.66 | $0.66 | 38,981 |
| 2022-09-09 | $0.78 | $0.78 | 44,429 |
| 2022-09-08 | $1.01 | $1.01 | 25,382 |
| 2022-09-07 | $1.10 | $1.10 | 56,349 |
| 2022-09-06 | $1.00 | $1.00 | 51,112 |
| 2022-09-02 | $0.77 | $0.77 | 1,600 |
| 2022-09-01 | $1.00 | $1.00 | 5,601 |
| 2022-08-31 | $1.00 | $1.00 | 14,002 |
| 2022-08-30 | $1.06 | $1.06 | 5,976 |
| 2022-08-29 | $1.45 | $1.45 | 12,855 |
| 2022-08-26 | $1.39 | $1.39 | 11,609 |
| 2022-08-25 | $1.29 | $1.29 | 4,190 |
| 2022-08-24 | $1.20 | $1.20 | 5,312 |
| 2022-08-23 | $1.15 | $1.15 | 2,550 |
| 2022-08-22 | $1.10 | $1.10 | 200 |
| 2022-08-19 | $1.05 | $1.05 | 6,738 |
| 2022-08-18 | $1.00 | $1.00 | 600 |
| 2022-08-17 | $1.10 | $1.10 | 3,750 |
| 2022-08-16 | $1.14 | $1.14 | 3,607 |
| 2022-08-15 | $1.06 | $1.06 | 1,721 |
| 2022-08-12 | $1.05 | $1.05 | 4,160 |
| 2022-08-11 | $1.02 | $1.02 | 1,000 |
| 2022-08-10 | $1.00 | $1.00 | 4,241 |
| 2022-08-09 | $1.27 | $1.27 | 400 |
| 2022-08-08 | $1.44 | $1.44 | 14,900 |
| 2022-08-05 | $1.02 | $1.02 | 292 |
| 2022-08-04 | $1.04 | $1.04 | 5,992 |
| 2022-08-03 | $1.00 | $1.00 | 7,647 |
| 2022-08-02 | $1.09 | $1.09 | 14,732 |
| 2022-08-01 | $1.15 | $1.15 | 5,740 |
| 2022-07-29 | $1.12 | $1.12 | 1,200 |
| 2022-07-28 | $1.10 | $1.10 | 2,556 |
| 2022-07-27 | $1.53 | $1.53 | 6,166 |
| 2022-07-26 | $1.60 | $1.60 | 4,350 |
| 2022-07-25 | $1.30 | $1.30 | 400 |
| 2022-07-22 | $1.05 | $1.05 | 11,942 |
| 2022-07-21 | $1.01 | $1.01 | 3,436 |
| 2022-07-20 | $1.02 | $1.02 | 10,402 |
| 2022-07-19 | $1.00 | $1.00 | 2,388 |
| 2022-07-18 | $0.87 | $0.87 | 6,201 |
| 2022-07-15 | $0.80 | $0.80 | 1,300 |
| 2022-07-14 | $0.89 | $0.89 | 1,028 |
| 2022-07-13 | $0.74 | $0.74 | 451 |
| 2022-07-12 | $0.85 | $0.85 | 1,946 |
| 2022-07-11 | $0.88 | $0.88 | 14,308 |
| 2022-07-08 | $0.80 | $0.80 | 28,200 |
| 2022-07-07 | $1.10 | $1.10 | 909 |
| 2022-07-06 | $1.11 | $1.11 | 1,600 |
| 2022-07-05 | $1.00 | $1.00 | 6,811 |
| 2022-07-01 | $1.25 | $1.25 | 3,732 |
| 2022-06-30 | $1.01 | $1.01 | 7,666 |
| 2022-06-29 | $1.01 | $1.01 | 3,906 |
| 2022-06-28 | $1.01 | $1.01 | 5,500 |
| 2022-06-27 | $1.05 | $1.05 | 300 |
| 2022-06-24 | $0.98 | $0.98 | 7,773 |
| 2022-06-23 | $1.10 | $1.10 | 2,250 |
| 2022-06-22 | $1.02 | $1.02 | 24,305 |
| 2022-06-21 | $1.40 | $1.40 | 6,618 |
| 2022-06-17 | $1.12 | $1.12 | 12,050 |
| 2022-06-16 | $1.10 | $1.10 | 38,095 |
| 2022-06-15 | $1.49 | $1.49 | 31,458 |
| 2022-06-14 | $1.29 | $1.29 | 6,574 |
| 2022-06-13 | $1.49 | $1.49 | 32,374 |
| 2022-06-10 | $1.15 | $1.15 | 12,454 |
| 2022-06-09 | $1.09 | $1.09 | 21,660 |
| 2022-06-08 | $0.89 | $0.89 | 41,299 |
| 2022-06-07 | $1.00 | $1.00 | 63,863 |
| 2022-06-06 | $0.60 | $0.60 | 57,505 |
| 2022-06-03 | $0.45 | $0.45 | 6,054 |
| 2022-06-02 | $0.33 | $0.33 | 202 |
| 2022-06-01 | $0.39 | $0.39 | 2,100 |
| 2022-05-31 | $0.45 | $0.45 | 3,522 |
| 2022-05-27 | $0.45 | $0.45 | 8,464 |
| 2022-05-26 | $0.44 | $0.44 | 4,098 |
| 2022-05-25 | $0.45 | $0.45 | 25,200 |
| 2022-05-24 | $0.33 | $0.33 | 240 |
| 2022-05-23 | $0.34 | $0.34 | 53,851 |
| 2022-05-20 | $0.45 | $0.45 | 50,000 |
| 2022-05-19 | $0.39 | $0.39 | 15,400 |
| 2022-05-18 | $0.26 | $0.26 | 9,970 |
| 2022-05-17 | $0.26 | $0.26 | 13,500 |
| 2022-05-16 | $0.34 | $0.34 | 15,800 |
| 2022-05-13 | $0.31 | $0.31 | 15,000 |
| 2022-05-12 | $0.30 | $0.30 | 32,150 |
| 2022-05-11 | $0.42 | $0.42 | 10,800 |
| 2022-05-10 | $0.37 | $0.37 | 7,090 |
| 2022-05-09 | $0.51 | $0.51 | 14,200 |
| 2022-05-06 | $0.74 | $0.74 | 69,994 |
| 2022-05-05 | $0.36 | $0.36 | 7,711 |
| 2022-05-04 | $0.52 | $0.52 | 8,594 |
| 2022-05-03 | $0.50 | $0.50 | 15,744 |
| 2022-05-02 | $0.47 | $0.47 | 5,700 |
| 2022-04-29 | $0.45 | $0.45 | 8,210 |
| 2022-04-28 | $0.35 | $0.35 | 59,279 |
| 2022-04-27 | $0.66 | $0.66 | 35,110 |
| 2022-04-26 | $0.51 | $0.51 | 34,889 |
| 2022-04-25 | $0.32 | $0.32 | 10,203 |
| 2022-04-22 | $0.45 | $0.45 | 3,000 |
| 2022-04-21 | $0.32 | $0.32 | 202 |
| 2022-04-20 | $0.32 | $0.32 | 2,713 |
| 2022-04-19 | $0.32 | $0.32 | 200 |
| 2022-04-18 | $0.32 | $0.32 | 2,700 |
| 2022-04-14 | $0.51 | $0.51 | 3,100 |
| 2022-04-13 | $0.51 | $0.51 | 300 |
| 2022-04-12 | $0.30 | $0.30 | 200 |
| 2022-04-11 | $0.30 | $0.30 | 200 |
| 2022-04-08 | $0.30 | $0.30 | 0 |
| 2022-04-07 | $0.30 | $0.30 | 215 |
| 2022-04-06 | $0.30 | $0.30 | 200 |
| 2022-04-05 | $0.30 | $0.30 | 287 |
| 2022-04-04 | $0.30 | $0.30 | 200 |
| 2022-04-01 | $0.60 | $0.60 | 400 |
| 2022-03-31 | $0.60 | $0.60 | 300 |
| 2022-03-30 | $0.43 | $0.43 | 200 |
| 2022-03-29 | $0.43 | $0.43 | 200 |
| 2022-03-28 | $0.42 | $0.42 | 200 |
| 2022-03-25 | $0.42 | $0.42 | 200 |
| 2022-03-24 | $0.42 | $0.42 | 200 |
| 2022-03-23 | $0.42 | $0.42 | 200 |
| 2022-03-22 | $0.42 | $0.42 | 200 |
| 2022-03-21 | $0.42 | $0.42 | 400 |
| 2022-03-18 | $0.42 | $0.42 | 200 |
| 2022-03-17 | $0.42 | $0.42 | 200 |
| 2022-03-16 | $0.42 | $0.42 | 200 |
| 2022-03-15 | $0.42 | $0.42 | 200 |
| 2022-03-14 | $0.52 | $0.52 | 950 |
| 2022-03-11 | $0.42 | $0.42 | 524 |
| 2022-03-10 | $0.42 | $0.42 | 206 |
| 2022-03-09 | $0.42 | $0.42 | 200 |
| 2022-03-08 | $0.42 | $0.42 | 200 |
| 2022-03-07 | $0.52 | $0.52 | 671 |
| 2022-03-04 | $0.42 | $0.42 | 200 |
| 2022-03-03 | $0.42 | $0.42 | 200 |
| 2022-03-02 | $0.42 | $0.42 | 200 |
| 2022-03-01 | $0.42 | $0.42 | 1,889 |
| 2022-02-28 | $0.45 | $0.45 | 200 |
| 2022-02-25 | $0.45 | $0.45 | 200 |
| 2022-02-24 | $0.60 | $0.60 | 4,200 |
| 2022-02-23 | $0.60 | $0.60 | 675 |
| 2022-02-22 | $0.42 | $0.42 | 200 |
| 2022-02-18 | $0.42 | $0.42 | 200 |
| 2022-02-17 | $0.42 | $0.42 | 200 |
| 2022-02-16 | $0.42 | $0.42 | 200 |
| 2022-02-15 | $0.42 | $0.42 | 200 |
| 2022-02-14 | $0.42 | $0.42 | 200 |
| 2022-02-11 | $0.40 | $0.40 | 202 |
| 2022-02-10 | $0.66 | $0.66 | 1,515 |
| 2022-02-09 | $0.66 | $0.66 | 200 |
| 2022-02-08 | $0.70 | $0.70 | 1,960 |
| 2022-02-07 | $0.93 | $0.93 | 529 |
| 2022-02-04 | $0.93 | $0.93 | 521 |
| 2022-02-03 | $0.93 | $0.93 | 602 |
| 2022-02-02 | $0.80 | $0.80 | 600 |
| 2022-02-01 | $0.93 | $0.93 | 1,000 |
| 2022-01-31 | $0.76 | $0.76 | 2,700 |
| 2022-01-28 | $0.70 | $0.70 | 1,500 |
| 2022-01-27 | $0.71 | $0.71 | 0 |
| 2022-01-26 | $0.71 | $0.71 | 2,201 |
| 2022-01-25 | $0.45 | $0.45 | 9,459 |
| 2022-01-24 | $0.65 | $0.65 | 320 |
| 2022-01-21 | $0.85 | $0.85 | 6,200 |
| 2022-01-20 | $0.65 | $0.65 | 200 |
| 2022-01-19 | $0.66 | $0.66 | 225 |
| 2022-01-18 | $0.85 | $0.85 | 1,500 |
| 2022-01-14 | $0.75 | $0.75 | 300 |
| 2022-01-13 | $0.76 | $0.76 | 1,206 |
| 2022-01-12 | $0.70 | $0.70 | 200 |
| 2022-01-11 | $0.98 | $0.98 | 2,572 |
| 2022-01-10 | $0.98 | $0.98 | 3,837 |
| 2022-01-07 | $0.98 | $0.98 | 1,550 |
| 2022-01-06 | $0.98 | $0.98 | 300 |
| 2022-01-05 | $0.75 | $0.75 | 1,204 |
| 2022-01-04 | $0.85 | $0.85 | 1,200 |
| 2022-01-03 | $0.95 | $0.95 | 1,300 |