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
- 2021-01-08 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 | $0.32 | $0.32 | 700 |
| 2022-12-29 | $0.32 | $0.32 | 700 |
| 2022-12-28 | $0.32 | $0.32 | 0 |
| 2022-12-27 | $0.32 | $0.32 | 400 |
| 2022-12-23 | $0.32 | $0.32 | 1,000 |
| 2022-12-22 | $0.32 | $0.32 | 0 |
| 2022-12-21 | $0.32 | $0.32 | 1,300 |
| 2022-12-20 | $0.32 | $0.32 | 20,400 |
| 2022-12-19 | $0.33 | $0.33 | 14,900 |
| 2022-12-16 | $0.42 | $0.42 | 0 |
| 2022-12-15 | $0.42 | $0.42 | 500 |
| 2022-12-14 | $0.39 | $0.39 | 700 |
| 2022-12-13 | $0.49 | $0.49 | 500 |
| 2022-12-12 | $0.33 | $0.33 | 400 |
| 2022-12-09 | $0.41 | $0.41 | 2,000 |
| 2022-12-08 | $0.44 | $0.44 | 9,900 |
| 2022-12-07 | $0.41 | $0.41 | 700 |
| 2022-12-06 | $0.36 | $0.36 | 5,900 |
| 2022-12-05 | $0.45 | $0.45 | 10,600 |
| 2022-12-02 | $0.32 | $0.32 | 400 |
| 2022-12-01 | $0.33 | $0.33 | 2,900 |
| 2022-11-30 | $0.33 | $0.33 | 5,500 |
| 2022-11-29 | $0.35 | $0.35 | 0 |
| 2022-11-28 | $0.35 | $0.35 | 1,500 |
| 2022-11-25 | $0.35 | $0.35 | 1,700 |
| 2022-11-23 | $0.44 | $0.44 | 1,100 |
| 2022-11-22 | $0.37 | $0.37 | 100 |
| 2022-11-21 | $0.37 | $0.37 | 2,600 |
| 2022-11-18 | $0.53 | $0.53 | 800 |
| 2022-11-17 | $0.37 | $0.37 | 300 |
| 2022-11-16 | $0.37 | $0.37 | 5,800 |
| 2022-11-15 | $0.33 | $0.33 | 100 |
| 2022-11-14 | $0.33 | $0.33 | 2,500 |
| 2022-11-11 | $0.55 | $0.55 | 3,500 |
| 2022-11-10 | $0.38 | $0.38 | 3,100 |
| 2022-11-09 | $0.55 | $0.55 | 3,000 |
| 2022-11-08 | $0.33 | $0.33 | 900 |
| 2022-11-07 | $0.55 | $0.55 | 900 |
| 2022-11-04 | $0.37 | $0.37 | 1,100 |
| 2022-11-03 | $0.54 | $0.54 | 2,000 |
| 2022-11-02 | $0.32 | $0.32 | 0 |
| 2022-11-01 | $0.32 | $0.32 | 600 |
| 2022-10-31 | $0.55 | $0.55 | 6,000 |
| 2022-10-28 | $0.54 | $0.54 | 5,900 |
| 2022-10-27 | $0.60 | $0.60 | 200 |
| 2022-10-26 | $0.60 | $0.60 | 0 |
| 2022-10-25 | $0.60 | $0.60 | 500 |
| 2022-10-24 | $0.53 | $0.53 | 100 |
| 2022-10-21 | $0.60 | $0.60 | 15,000 |
| 2022-10-20 | $0.57 | $0.57 | 0 |
| 2022-10-19 | $0.57 | $0.57 | 0 |
| 2022-10-18 | $0.57 | $0.57 | 1,000 |
| 2022-10-17 | $0.60 | $0.60 | 8,500 |
| 2022-10-14 | $0.60 | $0.60 | 3,800 |
| 2022-10-13 | $0.45 | $0.45 | 1,600 |
| 2022-10-12 | $0.30 | $0.30 | 200 |
| 2022-10-11 | $0.37 | $0.37 | 0 |
| 2022-10-10 | $0.37 | $0.37 | 0 |
| 2022-10-07 | $0.37 | $0.37 | 4,000 |
| 2022-10-06 | $0.42 | $0.42 | 8,200 |
| 2022-10-05 | $0.43 | $0.43 | 200 |
| 2022-10-04 | $0.40 | $0.40 | 11,100 |
| 2022-10-03 | $0.45 | $0.45 | 5,900 |
| 2022-09-30 | $0.39 | $0.39 | 2,000 |
| 2022-09-29 | $0.39 | $0.39 | 0 |
| 2022-09-28 | $0.39 | $0.39 | 700 |
| 2022-09-27 | $0.50 | $0.50 | 1,000 |
| 2022-09-26 | $0.47 | $0.47 | 900 |
| 2022-09-23 | $0.38 | $0.38 | 12,900 |
| 2022-09-22 | $0.55 | $0.55 | 1,100 |
| 2022-09-21 | $0.62 | $0.62 | 1,200 |
| 2022-09-20 | $0.69 | $0.69 | 1,500 |
| 2022-09-19 | $0.62 | $0.62 | 1,100 |
| 2022-09-16 | $0.59 | $0.59 | 1,000 |
| 2022-09-15 | $0.63 | $0.63 | 300 |
| 2022-09-14 | $0.66 | $0.66 | 23,900 |
| 2022-09-13 | $0.65 | $0.65 | 7,300 |
| 2022-09-12 | $0.56 | $0.56 | 8,600 |
| 2022-09-09 | $0.42 | $0.42 | 0 |
| 2022-09-08 | $0.42 | $0.42 | 0 |
| 2022-09-07 | $0.42 | $0.42 | 4,700 |
| 2022-09-06 | $0.41 | $0.41 | 600 |
| 2022-09-02 | $0.42 | $0.42 | 800 |
| 2022-09-01 | $0.41 | $0.41 | 900 |
| 2022-08-31 | $0.60 | $0.60 | 13,000 |
| 2022-08-30 | $0.40 | $0.40 | 0 |
| 2022-08-29 | $0.40 | $0.40 | 900 |
| 2022-08-26 | $0.51 | $0.51 | 3,900 |
| 2022-08-25 | $0.52 | $0.52 | 0 |
| 2022-08-24 | $0.52 | $0.52 | 16,200 |
| 2022-08-23 | $0.45 | $0.45 | 0 |
| 2022-08-22 | $0.45 | $0.45 | 2,700 |
| 2022-08-19 | $0.45 | $0.45 | 2,200 |
| 2022-08-18 | $0.37 | $0.37 | 0 |
| 2022-08-17 | $0.37 | $0.37 | 1,600 |
| 2022-08-16 | $0.51 | $0.51 | 7,100 |
| 2022-08-15 | $0.35 | $0.35 | 200 |
| 2022-08-12 | $0.49 | $0.49 | 0 |
| 2022-08-11 | $0.49 | $0.49 | 1,200 |
| 2022-08-10 | $0.42 | $0.42 | 1,500 |
| 2022-08-09 | $0.32 | $0.32 | 0 |
| 2022-08-08 | $0.32 | $0.32 | 1,700 |
| 2022-08-05 | $0.32 | $0.32 | 600 |
| 2022-08-04 | $0.31 | $0.31 | 6,900 |
| 2022-08-03 | $0.35 | $0.35 | 500 |
| 2022-08-02 | $0.30 | $0.30 | 8,700 |
| 2022-08-01 | $0.30 | $0.30 | 2,100 |
| 2022-07-29 | $0.25 | $0.25 | 2,300 |
| 2022-07-28 | $0.37 | $0.37 | 300 |
| 2022-07-27 | $0.32 | $0.32 | 100 |
| 2022-07-26 | $0.49 | $0.49 | 26,400 |
| 2022-07-25 | $0.45 | $0.45 | 8,300 |
| 2022-07-22 | $0.33 | $0.33 | 7,100 |
| 2022-07-21 | $0.39 | $0.39 | 400 |
| 2022-07-20 | $0.31 | $0.31 | 600 |
| 2022-07-19 | $0.41 | $0.41 | 0 |
| 2022-07-18 | $0.41 | $0.41 | 900 |
| 2022-07-15 | $0.30 | $0.30 | 100 |
| 2022-07-14 | $0.31 | $0.31 | 0 |
| 2022-07-13 | $0.31 | $0.31 | 14,900 |
| 2022-07-12 | $0.33 | $0.33 | 0 |
| 2022-07-11 | $0.33 | $0.33 | 0 |
| 2022-07-08 | $0.33 | $0.33 | 14,300 |
| 2022-07-07 | $0.45 | $0.45 | 4,300 |
| 2022-07-06 | $0.44 | $0.44 | 5,300 |
| 2022-07-05 | $0.31 | $0.31 | 1,300 |
| 2022-07-01 | $0.32 | $0.32 | 0 |
| 2022-06-30 | $0.32 | $0.32 | 2,500 |
| 2022-06-29 | $0.32 | $0.32 | 1,500 |
| 2022-06-28 | $0.31 | $0.31 | 4,000 |
| 2022-06-27 | $0.44 | $0.44 | 900 |
| 2022-06-24 | $0.56 | $0.56 | 2,200 |
| 2022-06-23 | $0.59 | $0.59 | 600 |
| 2022-06-22 | $0.50 | $0.50 | 13,600 |
| 2022-06-21 | $0.35 | $0.35 | 73,000 |
| 2022-06-17 | $0.32 | $0.32 | 31,600 |
| 2022-06-16 | $0.34 | $0.34 | 100 |
| 2022-06-15 | $0.36 | $0.36 | 17,300 |
| 2022-06-14 | $0.44 | $0.44 | 5,800 |
| 2022-06-13 | $0.45 | $0.45 | 4,800 |
| 2022-06-10 | $0.30 | $0.30 | 9,000 |
| 2022-06-09 | $0.39 | $0.39 | 21,000 |
| 2022-06-08 | $0.45 | $0.45 | 23,400 |
| 2022-06-07 | $0.47 | $0.47 | 1,800 |
| 2022-06-06 | $0.47 | $0.47 | 26,400 |
| 2022-06-03 | $0.55 | $0.55 | 25,700 |
| 2022-06-02 | $0.65 | $0.65 | 15,000 |
| 2022-06-01 | $0.67 | $0.67 | 5,300 |
| 2022-05-31 | $0.65 | $0.65 | 300 |
| 2022-05-27 | $0.75 | $0.75 | 500 |
| 2022-05-26 | $0.80 | $0.80 | 2,600 |
| 2022-05-25 | $0.80 | $0.80 | 13,800 |
| 2022-05-24 | $0.65 | $0.65 | 51,100 |
| 2022-05-23 | $0.60 | $0.60 | 5,600 |
| 2022-05-20 | $0.73 | $0.73 | 1,000 |
| 2022-05-19 | $0.69 | $0.69 | 11,400 |
| 2022-05-18 | $0.63 | $0.63 | 2,700 |
| 2022-05-17 | $0.70 | $0.70 | 2,800 |
| 2022-05-16 | $0.83 | $0.83 | 1,200 |
| 2022-05-13 | $0.85 | $0.85 | 4,800 |
| 2022-05-12 | $0.72 | $0.72 | 1,000 |
| 2022-05-11 | $0.74 | $0.74 | 3,100 |
| 2022-05-10 | $0.71 | $0.71 | 12,700 |
| 2022-05-09 | $0.83 | $0.83 | 2,200 |
| 2022-05-06 | $0.90 | $0.90 | 5,000 |
| 2022-05-05 | $0.87 | $0.87 | 3,300 |
| 2022-05-04 | $0.90 | $0.90 | 22,200 |
| 2022-05-03 | $0.99 | $0.99 | 700 |
| 2022-05-02 | $1.00 | $1.00 | 2,100 |
| 2022-04-29 | $1.00 | $1.00 | 3,800 |
| 2022-04-28 | $1.05 | $1.05 | 11,200 |
| 2022-04-27 | $0.86 | $0.86 | 16,800 |
| 2022-04-26 | $0.92 | $0.92 | 104,500 |
| 2022-04-25 | $1.15 | $1.15 | 69,300 |
| 2022-04-22 | $1.60 | $1.60 | 112,400 |
| 2022-04-21 | $1.85 | $1.85 | 48,100 |
| 2022-04-20 | $1.40 | $1.40 | 32,500 |
| 2022-04-19 | $1.04 | $1.04 | 23,900 |
| 2022-04-18 | $1.00 | $1.00 | 7,000 |
| 2022-04-14 | $0.95 | $0.95 | 22,800 |
| 2022-04-13 | $0.91 | $0.91 | 12,300 |
| 2022-04-12 | $0.94 | $0.94 | 19,900 |
| 2022-04-11 | $0.85 | $0.85 | 14,500 |
| 2022-04-08 | $0.86 | $0.86 | 17,600 |
| 2022-04-07 | $0.95 | $0.95 | 63,200 |
| 2022-04-06 | $0.95 | $0.95 | 46,300 |
| 2022-04-05 | $1.25 | $1.25 | 28,300 |
| 2022-04-04 | $1.45 | $1.45 | 74,600 |
| 2022-04-01 | $1.70 | $1.70 | 42,600 |
| 2022-03-31 | $1.90 | $1.90 | 115,900 |
| 2022-03-30 | $2.45 | $2.45 | 19,300 |
| 2022-03-29 | $2.15 | $2.15 | 105,800 |
| 2022-03-28 | $3.36 | $3.36 | 114,800 |
| 2022-03-25 | $6.10 | $6.10 | 38,300 |
| 2022-03-24 | $6.40 | $6.40 | 80,300 |
| 2022-03-23 | $5.80 | $5.80 | 332,700 |
| 2022-03-22 | $10.25 | $10.25 | 188,500 |
| 2022-03-21 | $8.35 | $8.35 | 199,900 |
| 2022-03-18 | $7.25 | $7.25 | 56,600 |
| 2022-03-17 | $6.73 | $6.73 | 250,300 |
| 2022-03-16 | $6.19 | $6.19 | 98,800 |
| 2022-03-15 | $5.76 | $5.76 | 181,900 |
| 2022-03-14 | $4.55 | $4.55 | 289,900 |
| 2022-03-11 | $7.55 | $7.55 | 112,700 |
| 2022-03-10 | $6.95 | $6.95 | 54,800 |
| 2022-03-09 | $6.44 | $6.44 | 30,800 |
| 2022-03-08 | $6.05 | $6.05 | 169,600 |
| 2022-03-07 | $5.62 | $5.62 | 103,300 |
| 2022-03-04 | $5.10 | $5.10 | 147,300 |
| 2022-03-03 | $4.60 | $4.60 | 79,100 |
| 2022-03-02 | $4.28 | $4.28 | 96,300 |
| 2022-03-01 | $4.02 | $4.02 | 108,900 |
| 2022-02-28 | $3.73 | $3.73 | 148,700 |
| 2022-02-25 | $3.40 | $3.40 | 132,900 |
| 2022-02-24 | $3.00 | $3.00 | 176,300 |
| 2022-02-23 | $2.41 | $2.41 | 32,600 |
| 2022-02-22 | $2.70 | $2.70 | 18,200 |
| 2022-02-18 | $2.80 | $2.80 | 1,600 |
| 2022-02-17 | $2.65 | $2.65 | 3,300 |
| 2022-02-16 | $2.80 | $2.80 | 700 |
| 2022-02-15 | $2.95 | $2.95 | 0 |
| 2022-02-14 | $2.95 | $2.95 | 3,100 |
| 2022-02-11 | $3.05 | $3.05 | 300 |
| 2022-02-10 | $3.15 | $3.15 | 72,600 |
| 2022-02-09 | $3.00 | $3.00 | 42,800 |
| 2022-02-08 | $3.04 | $3.04 | 110,200 |
| 2022-02-07 | $1.10 | $1.10 | 0 |
| 2022-02-04 | $1.10 | $1.10 | 0 |
| 2022-02-03 | $1.10 | $1.10 | 0 |
| 2022-02-02 | $1.10 | $1.10 | 0 |
| 2022-02-01 | $1.10 | $1.10 | 0 |
| 2022-01-31 | $1.10 | $1.10 | 0 |
| 2022-01-28 | $1.10 | $1.10 | 0 |
| 2022-01-27 | $1.10 | $1.10 | 0 |
| 2022-01-26 | $1.10 | $1.10 | 0 |
| 2022-01-25 | $1.10 | $1.10 | 0 |
| 2022-01-24 | $1.10 | $1.10 | 0 |
| 2022-01-21 | $1.10 | $1.10 | 0 |
| 2022-01-20 | $1.10 | $1.10 | 0 |
| 2022-01-19 | $1.10 | $1.10 | 0 |
| 2022-01-18 | $1.10 | $1.10 | 0 |
| 2022-01-14 | $1.10 | $1.10 | 0 |
| 2022-01-13 | $1.10 | $1.10 | 0 |
| 2022-01-12 | $1.10 | $1.10 | 0 |
| 2022-01-11 | $1.10 | $1.10 | 0 |
| 2022-01-10 | $1.10 | $1.10 | 0 |
| 2022-01-07 | $1.10 | $1.10 | 0 |
| 2022-01-06 | $1.10 | $1.10 | 0 |
| 2022-01-05 | $1.10 | $1.10 | 0 |
| 2022-01-04 | $1.10 | $1.10 | 0 |
| 2022-01-03 | $1.10 | $1.10 | 100 |