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
- 2022-06-23 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 | $5.42 | $5.42 | 0 |
| 2022-12-29 | $5.42 | $5.42 | 0 |
| 2022-12-28 | $5.42 | $5.42 | 0 |
| 2022-12-27 | $5.42 | $5.42 | 0 |
| 2022-12-23 | $5.42 | $5.42 | 0 |
| 2022-12-22 | $5.42 | $5.42 | 0 |
| 2022-12-21 | $5.42 | $5.42 | 0 |
| 2022-12-20 | $5.42 | $5.42 | 0 |
| 2022-12-19 | $5.42 | $5.42 | 0 |
| 2022-12-16 | $5.42 | $5.42 | 0 |
| 2022-12-15 | $5.42 | $5.42 | 0 |
| 2022-12-14 | $5.42 | $5.42 | 0 |
| 2022-12-13 | $5.42 | $5.42 | 0 |
| 2022-12-12 | $5.42 | $5.42 | 0 |
| 2022-12-09 | $5.42 | $5.42 | 0 |
| 2022-12-08 | $5.42 | $5.42 | 0 |
| 2022-12-07 | $5.42 | $5.42 | 0 |
| 2022-12-06 | $5.42 | $5.42 | 0 |
| 2022-12-05 | $5.42 | $5.42 | 0 |
| 2022-12-02 | $5.42 | $5.42 | 0 |
| 2022-12-01 | $5.42 | $5.42 | 0 |
| 2022-11-30 | $5.42 | $5.42 | 0 |
| 2022-11-29 | $5.42 | $5.42 | 100 |
| 2022-11-28 | $5.37 | $5.37 | 0 |
| 2022-11-25 | $5.37 | $5.37 | 0 |
| 2022-11-23 | $5.37 | $5.37 | 0 |
| 2022-11-22 | $5.37 | $5.37 | 0 |
| 2022-11-21 | $5.37 | $5.37 | 0 |
| 2022-11-18 | $5.37 | $5.37 | 0 |
| 2022-11-17 | $5.37 | $5.37 | 0 |
| 2022-11-16 | $5.37 | $5.37 | 0 |
| 2022-11-15 | $5.37 | $5.37 | 0 |
| 2022-11-14 | $5.37 | $5.37 | 0 |
| 2022-11-11 | $5.37 | $5.37 | 0 |
| 2022-11-10 | $5.37 | $5.37 | 0 |
| 2022-11-09 | $5.37 | $5.37 | 0 |
| 2022-11-08 | $5.37 | $5.37 | 0 |
| 2022-11-07 | $5.37 | $5.37 | 0 |
| 2022-11-04 | $5.37 | $5.37 | 0 |
| 2022-11-03 | $5.37 | $5.37 | 0 |
| 2022-11-02 | $5.37 | $5.37 | 0 |
| 2022-11-01 | $5.37 | $5.37 | 0 |
| 2022-10-31 | $5.37 | $5.37 | 0 |
| 2022-10-28 | $5.37 | $5.37 | 0 |
| 2022-10-27 | $5.37 | $5.37 | 0 |
| 2022-10-26 | $5.37 | $5.37 | 0 |
| 2022-10-25 | $5.37 | $5.37 | 0 |
| 2022-10-24 | $5.37 | $5.37 | 0 |
| 2022-10-21 | $5.37 | $5.37 | 0 |
| 2022-10-20 | $5.37 | $5.37 | 0 |
| 2022-10-19 | $5.37 | $5.37 | 0 |
| 2022-10-18 | $5.37 | $5.37 | 0 |
| 2022-10-17 | $5.37 | $5.37 | 0 |
| 2022-10-14 | $5.37 | $5.37 | 0 |
| 2022-10-13 | $5.37 | $5.37 | 0 |
| 2022-10-12 | $5.37 | $5.37 | 0 |
| 2022-10-11 | $5.37 | $5.37 | 0 |
| 2022-10-10 | $5.37 | $5.37 | 0 |
| 2022-10-07 | $5.37 | $5.37 | 0 |
| 2022-10-06 | $5.37 | $5.37 | 0 |
| 2022-10-05 | $5.37 | $5.37 | 0 |
| 2022-10-04 | $5.37 | $5.37 | 0 |
| 2022-10-03 | $5.37 | $5.37 | 0 |
| 2022-09-30 | $5.37 | $5.37 | 0 |
| 2022-09-29 | $5.37 | $5.37 | 0 |
| 2022-09-28 | $5.37 | $5.37 | 0 |
| 2022-09-27 | $5.37 | $5.37 | 0 |
| 2022-09-26 | $5.37 | $5.37 | 0 |
| 2022-09-23 | $5.37 | $5.37 | 0 |
| 2022-09-22 | $5.37 | $5.37 | 0 |
| 2022-09-21 | $5.37 | $5.37 | 0 |
| 2022-09-20 | $5.37 | $5.37 | 0 |
| 2022-09-19 | $5.37 | $5.37 | 0 |
| 2022-09-16 | $5.37 | $5.37 | 0 |
| 2022-09-15 | $5.37 | $5.37 | 0 |
| 2022-09-14 | $5.37 | $5.37 | 100 |
| 2022-09-13 | $5.42 | $5.42 | 0 |
| 2022-09-12 | $5.42 | $5.42 | 0 |
| 2022-09-09 | $5.42 | $5.42 | 0 |
| 2022-09-08 | $5.42 | $5.42 | 0 |
| 2022-09-07 | $5.42 | $5.42 | 0 |
| 2022-09-06 | $5.42 | $5.42 | 0 |
| 2022-09-02 | $5.42 | $5.42 | 0 |
| 2022-09-01 | $5.42 | $5.42 | 0 |
| 2022-08-31 | $5.42 | $5.42 | 0 |
| 2022-08-30 | $5.42 | $5.42 | 0 |
| 2022-08-29 | $5.42 | $5.42 | 0 |
| 2022-08-26 | $5.42 | $5.42 | 0 |
| 2022-08-25 | $5.42 | $5.42 | 0 |
| 2022-08-24 | $5.42 | $5.42 | 0 |
| 2022-08-23 | $5.42 | $5.42 | 0 |
| 2022-08-22 | $5.42 | $5.42 | 0 |
| 2022-08-19 | $5.42 | $5.42 | 0 |
| 2022-08-18 | $5.42 | $5.42 | 0 |
| 2022-08-17 | $5.42 | $5.42 | 0 |
| 2022-08-16 | $5.42 | $5.42 | 0 |
| 2022-08-15 | $5.42 | $5.42 | 0 |
| 2022-08-12 | $5.42 | $5.42 | 0 |
| 2022-08-11 | $5.42 | $5.42 | 0 |
| 2022-08-10 | $5.42 | $5.42 | 0 |
| 2022-08-09 | $5.42 | $5.42 | 0 |
| 2022-08-08 | $5.42 | $5.42 | 200 |
| 2022-08-05 | $5.30 | $5.30 | 0 |
| 2022-08-04 | $5.30 | $5.30 | 0 |
| 2022-08-03 | $5.30 | $5.30 | 0 |
| 2022-08-02 | $5.30 | $5.30 | 0 |
| 2022-08-01 | $5.30 | $5.30 | 0 |
| 2022-07-29 | $5.30 | $5.30 | 0 |
| 2022-07-28 | $5.30 | $5.30 | 0 |
| 2022-07-27 | $5.30 | $5.30 | 0 |
| 2022-07-26 | $5.30 | $5.30 | 0 |
| 2022-07-25 | $5.30 | $5.30 | 0 |
| 2022-07-22 | $5.30 | $5.30 | 0 |
| 2022-07-21 | $5.30 | $5.30 | 0 |
| 2022-07-20 | $5.30 | $5.30 | 100 |
| 2022-07-19 | $5.30 | $5.30 | 0 |
| 2022-07-18 | $5.30 | $5.30 | 116 |
| 2022-07-15 | $5.15 | $5.15 | 100 |
| 2022-07-14 | $5.00 | $5.00 | 0 |
| 2022-07-13 | $5.00 | $5.00 | 0 |
| 2022-07-12 | $5.00 | $5.00 | 0 |
| 2022-07-11 | $5.00 | $5.00 | 0 |
| 2022-07-08 | $5.00 | $5.00 | 0 |
| 2022-07-07 | $5.00 | $5.00 | 0 |
| 2022-07-06 | $5.00 | $5.00 | 0 |
| 2022-07-05 | $5.00 | $5.00 | 0 |
| 2022-07-01 | $5.00 | $5.00 | 0 |
| 2022-06-30 | $5.00 | $5.00 | 0 |
| 2022-06-29 | $5.00 | $5.00 | 0 |
| 2022-06-28 | $5.00 | $5.00 | 0 |
| 2022-06-27 | $5.00 | $5.00 | 0 |
| 2022-06-24 | $5.00 | $5.00 | 0 |
| 2022-06-23 | $5.00 | $5.00 | 400 |