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
- 1999-07-01 to 2026-07-17
- 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 | $1.05 | $1.90 | 85,581 |
| 2022-12-29 | $1.03 | $1.86 | 39,189 |
| 2022-12-28 | $1.01 | $1.82 | 24,041 |
| 2022-12-27 | $1.02 | $1.84 | 68,612 |
| 2022-12-23 | $1.03 | $1.86 | 50,817 |
| 2022-12-22 | $1.07 | $1.93 | 22,861 |
| 2022-12-21 | $1.09 | $1.97 | 29,759 |
| 2022-12-20 | $1.04 | $1.88 | 52,224 |
| 2022-12-19 | $1.02 | $1.85 | 82,537 |
| 2022-12-16 | $1.01 | $1.82 | 80,377 |
| 2022-12-15 | $1.04 | $1.88 | 27,266 |
| 2022-12-14 | $1.07 | $1.93 | 79,438 |
| 2022-12-13 | $1.11 | $2.01 | 83,615 |
| 2022-12-12 | $1.15 | $2.08 | 53,320 |
| 2022-12-09 | $1.21 | $2.19 | 51,969 |
| 2022-12-08 | $1.21 | $2.19 | 43,198 |
| 2022-12-07 | $1.22 | $2.20 | 20,342 |
| 2022-12-06 | $1.23 | $2.22 | 36,666 |
| 2022-12-05 | $1.29 | $2.33 | 28,498 |
| 2022-12-02 | $1.33 | $2.40 | 19,284 |
| 2022-12-01 | $1.33 | $2.40 | 23,177 |
| 2022-11-30 | $1.33 | $2.40 | 32,189 |
| 2022-11-29 | $1.33 | $2.40 | 29,188 |
| 2022-11-28 | $1.39 | $2.51 | 51,799 |
| 2022-11-25 | $1.37 | $2.47 | 23,656 |
| 2022-11-23 | $1.32 | $2.38 | 16,475 |
| 2022-11-22 | $1.32 | $2.38 | 27,760 |
| 2022-11-21 | $1.27 | $2.29 | 65,849 |
| 2022-11-18 | $1.31 | $2.37 | 52,580 |
| 2022-11-17 | $1.33 | $2.40 | 58,750 |
| 2022-11-16 | $1.39 | $2.51 | 55,203 |
| 2022-11-15 | $1.47 | $2.66 | 35,596 |
| 2022-11-14 | $1.48 | $2.67 | 74,282 |
| 2022-11-11 | $1.54 | $2.78 | 56,771 |
| 2022-11-10 | $1.45 | $2.62 | 65,312 |
| 2022-11-09 | $1.43 | $2.58 | 77,843 |
| 2022-11-08 | $1.58 | $2.85 | 130,513 |
| 2022-11-07 | $1.51 | $2.73 | 393,446 |
| 2022-11-04 | $1.43 | $2.58 | 378,352 |
| 2022-11-03 | $1.96 | $3.54 | 43,039 |
| 2022-11-02 | $1.96 | $3.54 | 15,420 |
| 2022-11-01 | $2.01 | $3.62 | 79,867 |
| 2022-10-31 | $2.08 | $3.76 | 29,726 |
| 2022-10-28 | $2.17 | $3.92 | 41,540 |
| 2022-10-27 | $2.19 | $3.96 | 50,207 |
| 2022-10-26 | $2.01 | $3.63 | 68,220 |
| 2022-10-25 | $1.91 | $3.45 | 40,817 |
| 2022-10-24 | $1.87 | $3.38 | 24,331 |
| 2022-10-21 | $1.86 | $3.35 | 30,291 |
| 2022-10-20 | $1.82 | $3.29 | 21,249 |
| 2022-10-19 | $1.77 | $3.20 | 46,442 |
| 2022-10-18 | $1.80 | $3.25 | 81,926 |
| 2022-10-17 | $1.73 | $3.12 | 55,760 |
| 2022-10-14 | $1.63 | $2.94 | 19,626 |
| 2022-10-13 | $1.67 | $3.02 | 11,186 |
| 2022-10-12 | $1.64 | $2.96 | 14,908 |
| 2022-10-11 | $1.64 | $2.96 | 74,970 |
| 2022-10-10 | $1.61 | $2.91 | 43,743 |
| 2022-10-07 | $1.68 | $3.03 | 10,000 |
| 2022-10-06 | $1.76 | $3.18 | 10,087 |
| 2022-10-05 | $1.68 | $3.03 | 26,955 |
| 2022-10-04 | $1.64 | $2.96 | 151,928 |
| 2022-10-03 | $1.78 | $3.22 | 29,100 |
| 2022-09-30 | $1.74 | $3.14 | 56,295 |
| 2022-09-29 | $1.77 | $3.20 | 19,947 |
| 2022-09-28 | $1.86 | $3.36 | 17,101 |
| 2022-09-27 | $1.84 | $3.32 | 29,738 |
| 2022-09-26 | $1.76 | $3.18 | 41,775 |
| 2022-09-23 | $1.86 | $3.36 | 48,121 |
| 2022-09-22 | $1.92 | $3.47 | 34,626 |
| 2022-09-21 | $1.96 | $3.54 | 18,351 |
| 2022-09-20 | $1.98 | $3.58 | 29,447 |
| 2022-09-19 | $2.01 | $3.63 | 32,140 |
| 2022-09-16 | $1.95 | $3.52 | 72,173 |
| 2022-09-15 | $2.02 | $3.65 | 27,549 |
| 2022-09-14 | $2.02 | $3.65 | 40,949 |
| 2022-09-13 | $2.07 | $3.74 | 28,348 |
| 2022-09-12 | $2.11 | $3.81 | 18,803 |
| 2022-09-09 | $2.12 | $3.83 | 12,119 |
| 2022-09-08 | $2.13 | $3.85 | 36,069 |
| 2022-09-07 | $2.18 | $3.94 | 26,697 |
| 2022-09-06 | $2.25 | $4.06 | 14,428 |
| 2022-09-02 | $2.29 | $4.14 | 12,078 |
| 2022-09-01 | $2.27 | $4.10 | 72,471 |
| 2022-08-31 | $2.40 | $4.34 | 85,917 |
| 2022-08-30 | $2.53 | $4.57 | 79,644 |
| 2022-08-29 | $2.56 | $4.62 | 103,562 |
| 2022-08-26 | $2.39 | $4.31 | 19,318 |
| 2022-08-25 | $2.37 | $4.28 | 12,126 |
| 2022-08-24 | $2.36 | $4.26 | 37,925 |
| 2022-08-23 | $2.33 | $4.21 | 30,137 |
| 2022-08-22 | $2.33 | $4.20 | 16,294 |
| 2022-08-19 | $2.40 | $4.34 | 56,670 |
| 2022-08-18 | $2.40 | $4.34 | 11,801 |
| 2022-08-17 | $2.45 | $4.43 | 14,709 |
| 2022-08-16 | $2.42 | $4.37 | 37,245 |
| 2022-08-15 | $2.43 | $4.39 | 76,689 |
| 2022-08-12 | $2.58 | $4.66 | 44,253 |
| 2022-08-11 | $2.50 | $4.52 | 51,104 |
| 2022-08-10 | $2.45 | $4.43 | 91,862 |
| 2022-08-09 | $2.34 | $4.23 | 57,617 |
| 2022-08-08 | $2.28 | $4.12 | 44,070 |
| 2022-08-05 | $2.23 | $4.03 | 43,962 |
| 2022-08-04 | $2.20 | $3.97 | 84,885 |
| 2022-08-03 | $2.32 | $4.19 | 36,374 |
| 2022-08-02 | $2.26 | $4.09 | 24,730 |
| 2022-08-01 | $2.22 | $4.01 | 165,293 |
| 2022-07-29 | $2.17 | $3.92 | 60,541 |
| 2022-07-28 | $2.13 | $3.85 | 37,097 |
| 2022-07-27 | $2.13 | $3.85 | 28,867 |
| 2022-07-26 | $2.15 | $3.88 | 32,626 |
| 2022-07-25 | $2.15 | $3.88 | 119,499 |
| 2022-07-22 | $2.06 | $3.72 | 76,495 |
| 2022-07-21 | $2.27 | $4.10 | 45,088 |
| 2022-07-20 | $2.43 | $4.39 | 73,127 |
| 2022-07-19 | $2.37 | $4.28 | 36,061 |
| 2022-07-18 | $2.26 | $4.08 | 51,973 |
| 2022-07-15 | $2.19 | $3.96 | 30,756 |
| 2022-07-14 | $2.09 | $3.78 | 71,107 |
| 2022-07-13 | $2.07 | $3.74 | 100,818 |
| 2022-07-12 | $2.03 | $3.67 | 78,263 |
| 2022-07-11 | $2.10 | $3.79 | 81,614 |
| 2022-07-08 | $2.07 | $3.74 | 44,984 |
| 2022-07-07 | $2.01 | $3.63 | 54,323 |
| 2022-07-06 | $1.96 | $3.54 | 192,122 |
| 2022-07-05 | $2.05 | $3.70 | 82,483 |
| 2022-07-01 | $2.12 | $3.83 | 35,403 |
| 2022-06-30 | $2.12 | $3.83 | 255,824 |
| 2022-06-29 | $2.26 | $4.08 | 57,610 |
| 2022-06-28 | $2.35 | $4.24 | 103,080 |
| 2022-06-27 | $2.42 | $4.37 | 31,081 |
| 2022-06-24 | $2.46 | $4.44 | 18,204 |
| 2022-06-23 | $2.37 | $4.28 | 46,413 |
| 2022-06-22 | $2.33 | $4.21 | 43,047 |
| 2022-06-21 | $2.51 | $4.53 | 47,055 |
| 2022-06-17 | $2.52 | $4.55 | 66,126 |
| 2022-06-16 | $2.57 | $4.64 | 66,535 |
| 2022-06-15 | $2.56 | $4.62 | 23,305 |
| 2022-06-14 | $2.50 | $4.52 | 75,644 |
| 2022-06-13 | $2.51 | $4.53 | 48,554 |
| 2022-06-10 | $2.70 | $4.88 | 34,973 |
| 2022-06-09 | $2.75 | $4.97 | 33,043 |
| 2022-06-08 | $2.75 | $4.97 | 40,027 |
| 2022-06-07 | $2.81 | $5.08 | 29,872 |
| 2022-06-06 | $2.80 | $5.06 | 84,207 |
| 2022-06-03 | $2.85 | $5.15 | 40,893 |
| 2022-06-02 | $2.86 | $5.17 | 28,579 |
| 2022-06-01 | $2.81 | $5.08 | 38,804 |
| 2022-05-31 | $2.78 | $5.02 | 61,728 |
| 2022-05-27 | $2.87 | $5.18 | 50,268 |
| 2022-05-26 | $2.81 | $5.08 | 71,434 |
| 2022-05-25 | $2.70 | $4.88 | 56,705 |
| 2022-05-24 | $2.60 | $4.70 | 51,810 |
| 2022-05-23 | $2.70 | $4.88 | 64,443 |
| 2022-05-20 | $2.75 | $4.97 | 68,314 |
| 2022-05-19 | $2.83 | $5.11 | 65,185 |
| 2022-05-18 | $2.79 | $5.04 | 37,548 |
| 2022-05-17 | $2.83 | $5.11 | 38,452 |
| 2022-05-16 | $2.75 | $4.97 | 123,031 |
| 2022-05-13 | $2.61 | $4.71 | 74,405 |
| 2022-05-12 | $2.48 | $4.48 | 145,994 |
| 2022-05-11 | $2.53 | $4.57 | 115,013 |
| 2022-05-10 | $2.70 | $4.88 | 266,237 |
| 2022-05-09 | $2.76 | $4.98 | 215,117 |
| 2022-05-06 | $2.95 | $5.33 | 61,101 |
| 2022-05-05 | $2.97 | $5.36 | 73,134 |
| 2022-05-04 | $3.09 | $5.58 | 49,841 |
| 2022-05-03 | $3.04 | $5.49 | 68,914 |
| 2022-05-02 | $3.01 | $5.44 | 116,780 |
| 2022-04-29 | $2.91 | $5.26 | 48,866 |
| 2022-04-28 | $2.90 | $5.24 | 62,789 |
| 2022-04-27 | $2.91 | $5.26 | 62,595 |
| 2022-04-26 | $2.89 | $5.22 | 65,676 |
| 2022-04-25 | $2.98 | $5.38 | 129,499 |
| 2022-04-22 | $3.03 | $5.47 | 72,417 |
| 2022-04-21 | $3.07 | $5.55 | 103,002 |
| 2022-04-20 | $3.19 | $5.76 | 95,885 |
| 2022-04-19 | $3.31 | $5.98 | 29,320 |
| 2022-04-18 | $3.22 | $5.82 | 170,240 |
| 2022-04-14 | $3.14 | $5.67 | 48,240 |
| 2022-04-13 | $3.12 | $5.64 | 134,429 |
| 2022-04-12 | $3.16 | $5.71 | 78,899 |
| 2022-04-11 | $3.22 | $5.82 | 43,732 |
| 2022-04-08 | $3.23 | $5.83 | 44,086 |
| 2022-04-07 | $3.24 | $5.85 | 46,750 |
| 2022-04-06 | $3.28 | $5.92 | 106,474 |
| 2022-04-05 | $3.33 | $6.02 | 86,135 |
| 2022-04-04 | $3.47 | $6.27 | 90,076 |
| 2022-04-01 | $3.37 | $6.09 | 76,357 |
| 2022-03-31 | $3.39 | $6.12 | 90,982 |
| 2022-03-30 | $3.35 | $6.05 | 86,450 |
| 2022-03-29 | $3.59 | $6.48 | 44,405 |
| 2022-03-28 | $3.55 | $6.41 | 90,010 |
| 2022-03-25 | $3.67 | $6.63 | 46,529 |
| 2022-03-24 | $3.65 | $6.59 | 59,130 |
| 2022-03-23 | $3.65 | $6.59 | 107,058 |
| 2022-03-22 | $3.55 | $6.41 | 72,551 |
| 2022-03-21 | $3.47 | $6.27 | 71,027 |
| 2022-03-18 | $3.49 | $6.30 | 86,361 |
| 2022-03-17 | $3.59 | $6.48 | 60,506 |
| 2022-03-16 | $3.57 | $6.45 | 83,539 |
| 2022-03-15 | $3.47 | $6.27 | 118,824 |
| 2022-03-14 | $3.38 | $6.11 | 123,992 |
| 2022-03-11 | $3.43 | $6.20 | 69,543 |
| 2022-03-10 | $3.48 | $6.29 | 84,788 |
| 2022-03-09 | $3.50 | $6.32 | 99,608 |
| 2022-03-08 | $3.41 | $6.16 | 182,117 |
| 2022-03-07 | $3.15 | $5.69 | 270,359 |
| 2022-03-04 | $3.66 | $6.61 | 284,991 |
| 2022-03-03 | $3.62 | $6.54 | 180,526 |
| 2022-03-02 | $3.74 | $6.76 | 111,257 |
| 2022-03-01 | $3.60 | $6.50 | 84,783 |
| 2022-02-28 | $3.57 | $6.45 | 168,836 |
| 2022-02-25 | $3.50 | $6.32 | 350,646 |
| 2022-02-24 | $3.57 | $6.45 | 165,120 |
| 2022-02-23 | $3.39 | $6.12 | 74,187 |
| 2022-02-22 | $3.55 | $6.41 | 189,407 |
| 2022-02-18 | $3.85 | $6.95 | 442,521 |
| 2022-02-17 | $3.75 | $6.77 | 202,498 |
| 2022-02-16 | $3.95 | $7.13 | 246,030 |
| 2022-02-15 | $4.12 | $7.44 | 272,739 |
| 2022-02-14 | $3.95 | $7.13 | 287,792 |
| 2022-02-11 | $3.83 | $6.92 | 297,184 |
| 2022-02-10 | $3.82 | $6.90 | 210,478 |
| 2022-02-09 | $3.89 | $7.03 | 270,761 |
| 2022-02-08 | $3.70 | $6.68 | 203,836 |
| 2022-02-07 | $3.48 | $6.29 | 173,616 |
| 2022-02-04 | $3.41 | $6.16 | 74,470 |
| 2022-02-03 | $3.31 | $5.98 | 81,661 |
| 2022-02-02 | $3.29 | $5.94 | 155,019 |
| 2022-02-01 | $3.34 | $6.03 | 174,689 |
| 2022-01-31 | $3.22 | $5.82 | 179,175 |
| 2022-01-28 | $2.91 | $5.26 | 78,483 |
| 2022-01-27 | $2.86 | $5.17 | 241,543 |
| 2022-01-26 | $2.92 | $5.27 | 122,873 |
| 2022-01-25 | $2.93 | $5.29 | 115,383 |
| 2022-01-24 | $2.89 | $5.22 | 310,313 |
| 2022-01-21 | $2.88 | $5.20 | 191,621 |
| 2022-01-20 | $2.93 | $5.29 | 173,383 |
| 2022-01-19 | $3.04 | $5.49 | 274,496 |
| 2022-01-18 | $3.28 | $5.92 | 257,307 |
| 2022-01-14 | $3.32 | $6.00 | 203,208 |
| 2022-01-13 | $3.34 | $6.03 | 245,620 |
| 2022-01-12 | $3.36 | $6.07 | 155,582 |
| 2022-01-11 | $3.25 | $5.87 | 317,534 |
| 2022-01-10 | $3.15 | $5.69 | 142,136 |
| 2022-01-07 | $3.15 | $5.69 | 207,503 |
| 2022-01-06 | $3.11 | $5.61 | 380,364 |
| 2022-01-05 | $3.12 | $5.64 | 214,916 |
| 2022-01-04 | $3.17 | $5.73 | 122,317 |
| 2022-01-03 | $3.26 | $5.89 | 259,342 |