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
- 2021-04-06 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 | $0.50 | $0.50 | 168,300 |
| 2022-12-29 | $0.52 | $0.52 | 80,200 |
| 2022-12-28 | $0.46 | $0.46 | 31,800 |
| 2022-12-27 | $0.50 | $0.50 | 116,600 |
| 2022-12-23 | $0.51 | $0.51 | 5,400 |
| 2022-12-22 | $0.51 | $0.51 | 32,200 |
| 2022-12-21 | $0.56 | $0.56 | 16,900 |
| 2022-12-20 | $0.51 | $0.51 | 57,300 |
| 2022-12-19 | $0.53 | $0.53 | 45,200 |
| 2022-12-16 | $0.58 | $0.58 | 106,300 |
| 2022-12-15 | $0.58 | $0.58 | 23,400 |
| 2022-12-14 | $0.59 | $0.59 | 65,100 |
| 2022-12-13 | $0.63 | $0.63 | 78,700 |
| 2022-12-12 | $0.62 | $0.62 | 72,100 |
| 2022-12-09 | $0.70 | $0.70 | 88,300 |
| 2022-12-08 | $0.64 | $0.64 | 32,500 |
| 2022-12-07 | $0.68 | $0.68 | 27,900 |
| 2022-12-06 | $0.75 | $0.75 | 67,100 |
| 2022-12-05 | $0.80 | $0.80 | 190,000 |
| 2022-12-02 | $0.85 | $0.85 | 154,700 |
| 2022-12-01 | $0.85 | $0.85 | 131,900 |
| 2022-11-30 | $0.82 | $0.82 | 45,700 |
| 2022-11-29 | $0.83 | $0.83 | 43,400 |
| 2022-11-28 | $0.79 | $0.79 | 11,100 |
| 2022-11-25 | $0.84 | $0.84 | 10,900 |
| 2022-11-23 | $0.84 | $0.84 | 31,800 |
| 2022-11-22 | $0.82 | $0.82 | 19,400 |
| 2022-11-21 | $0.88 | $0.88 | 10,000 |
| 2022-11-18 | $0.93 | $0.93 | 21,300 |
| 2022-11-17 | $0.93 | $0.93 | 30,500 |
| 2022-11-16 | $0.96 | $0.95 | 22,700 |
| 2022-11-15 | $1.00 | $1.00 | 109,700 |
| 2022-11-14 | $0.99 | $0.99 | 17,500 |
| 2022-11-11 | $0.95 | $0.95 | 31,100 |
| 2022-11-10 | $0.93 | $0.93 | 70,000 |
| 2022-11-09 | $0.76 | $0.76 | 33,100 |
| 2022-11-08 | $0.84 | $0.84 | 32,600 |
| 2022-11-07 | $0.94 | $0.94 | 19,200 |
| 2022-11-04 | $1.04 | $1.04 | 32,500 |
| 2022-11-03 | $1.15 | $1.15 | 32,600 |
| 2022-11-02 | $1.01 | $1.01 | 14,300 |
| 2022-11-01 | $1.04 | $1.04 | 13,100 |
| 2022-10-31 | $1.19 | $1.19 | 67,500 |
| 2022-10-28 | $1.08 | $1.08 | 19,900 |
| 2022-10-27 | $1.07 | $1.07 | 10,600 |
| 2022-10-26 | $1.23 | $1.23 | 24,600 |
| 2022-10-25 | $1.38 | $1.38 | 41,400 |
| 2022-10-24 | $1.04 | $1.04 | 14,400 |
| 2022-10-21 | $1.13 | $1.13 | 38,400 |
| 2022-10-20 | $1.03 | $1.03 | 37,300 |
| 2022-10-19 | $1.05 | $1.05 | 23,500 |
| 2022-10-18 | $1.11 | $1.11 | 27,700 |
| 2022-10-17 | $1.34 | $1.34 | 93,400 |
| 2022-10-14 | $1.02 | $1.02 | 25,000 |
| 2022-10-13 | $1.09 | $1.09 | 23,300 |
| 2022-10-12 | $1.05 | $1.05 | 86,300 |
| 2022-10-11 | $0.92 | $0.92 | 127,600 |
| 2022-10-10 | $0.94 | $0.94 | 11,600 |
| 2022-10-07 | $0.93 | $0.93 | 115,700 |
| 2022-10-06 | $1.19 | $1.19 | 452,300 |
| 2022-10-05 | $0.83 | $0.83 | 18,400 |
| 2022-10-04 | $0.89 | $0.89 | 16,700 |
| 2022-10-03 | $0.92 | $0.92 | 9,700 |
| 2022-09-30 | $0.94 | $0.94 | 25,900 |
| 2022-09-29 | $0.90 | $0.90 | 74,000 |
| 2022-09-28 | $0.81 | $0.81 | 34,200 |
| 2022-09-27 | $0.80 | $0.80 | 18,300 |
| 2022-09-26 | $0.69 | $0.69 | 40,900 |
| 2022-09-23 | $0.82 | $0.82 | 30,600 |
| 2022-09-22 | $0.90 | $0.90 | 22,100 |
| 2022-09-21 | $0.99 | $0.99 | 31,200 |
| 2022-09-20 | $1.10 | $1.10 | 24,900 |
| 2022-09-19 | $1.06 | $1.06 | 193,100 |
| 2022-09-16 | $1.19 | $1.19 | 127,900 |
| 2022-09-15 | $1.67 | $1.67 | 13,100 |
| 2022-09-14 | $1.60 | $1.60 | 18,400 |
| 2022-09-13 | $1.55 | $1.55 | 31,400 |
| 2022-09-12 | $1.69 | $1.69 | 30,000 |
| 2022-09-09 | $1.60 | $1.60 | 57,800 |
| 2022-09-08 | $1.74 | $1.74 | 39,500 |
| 2022-09-07 | $1.71 | $1.71 | 126,900 |
| 2022-09-06 | $1.56 | $1.56 | 106,500 |
| 2022-09-02 | $1.47 | $1.47 | 26,800 |
| 2022-09-01 | $1.52 | $1.52 | 55,800 |
| 2022-08-31 | $1.58 | $1.58 | 100,800 |
| 2022-08-30 | $1.52 | $1.52 | 50,100 |
| 2022-08-29 | $1.57 | $1.57 | 52,100 |
| 2022-08-26 | $1.51 | $1.51 | 128,700 |
| 2022-08-25 | $1.58 | $1.58 | 169,700 |
| 2022-08-24 | $1.46 | $1.46 | 238,900 |
| 2022-08-23 | $1.49 | $1.49 | 50,700 |
| 2022-08-22 | $1.48 | $1.48 | 190,300 |
| 2022-08-19 | $1.65 | $1.65 | 270,200 |
| 2022-08-18 | $1.82 | $1.82 | 123,300 |
| 2022-08-17 | $1.70 | $1.70 | 429,600 |
| 2022-08-16 | $1.72 | $1.72 | 77,500 |
| 2022-08-15 | $1.83 | $1.83 | 190,500 |
| 2022-08-12 | $1.74 | $1.74 | 151,100 |
| 2022-08-11 | $1.77 | $1.77 | 225,400 |
| 2022-08-10 | $1.69 | $1.69 | 1,009,800 |
| 2022-08-09 | $1.64 | $1.64 | 189,300 |
| 2022-08-08 | $1.70 | $1.70 | 128,500 |
| 2022-08-05 | $1.72 | $1.72 | 195,900 |
| 2022-08-04 | $1.68 | $1.68 | 133,100 |
| 2022-08-03 | $1.75 | $1.75 | 200,400 |
| 2022-08-02 | $1.73 | $1.73 | 158,800 |
| 2022-08-01 | $1.76 | $1.76 | 192,900 |
| 2022-07-29 | $1.72 | $1.72 | 384,000 |
| 2022-07-28 | $1.75 | $1.75 | 293,600 |
| 2022-07-27 | $1.68 | $1.68 | 573,600 |
| 2022-07-26 | $1.85 | $1.85 | 1,789,000 |
| 2022-07-25 | $2.07 | $2.07 | 14,124,600 |
| 2022-07-22 | $1.82 | $1.82 | 458,800 |
| 2022-07-21 | $1.62 | $1.62 | 92,400 |
| 2022-07-20 | $1.78 | $1.78 | 167,100 |
| 2022-07-19 | $1.67 | $1.67 | 81,100 |
| 2022-07-18 | $1.69 | $1.69 | 28,000 |
| 2022-07-15 | $1.68 | $1.68 | 30,000 |
| 2022-07-14 | $1.78 | $1.78 | 31,400 |
| 2022-07-13 | $1.74 | $1.74 | 32,300 |
| 2022-07-12 | $1.75 | $1.75 | 82,500 |
| 2022-07-11 | $1.85 | $1.85 | 31,100 |
| 2022-07-08 | $1.94 | $1.94 | 41,900 |
| 2022-07-07 | $1.97 | $1.97 | 50,800 |
| 2022-07-06 | $2.00 | $2.00 | 105,000 |
| 2022-07-05 | $2.06 | $2.06 | 111,600 |
| 2022-07-01 | $2.13 | $2.13 | 1,082,100 |
| 2022-06-30 | $1.79 | $1.79 | 338,000 |
| 2022-06-29 | $1.93 | $1.93 | 261,100 |
| 2022-06-28 | $2.28 | $2.28 | 90,700 |
| 2022-06-27 | $2.32 | $2.32 | 36,600 |
| 2022-06-24 | $2.60 | $2.60 | 26,100 |
| 2022-06-23 | $2.51 | $2.51 | 53,500 |
| 2022-06-22 | $2.51 | $2.51 | 97,900 |
| 2022-06-21 | $3.09 | $3.09 | 82,900 |
| 2022-06-17 | $2.89 | $2.89 | 143,700 |
| 2022-06-16 | $3.21 | $3.21 | 170,400 |
| 2022-06-15 | $4.50 | $4.50 | 211,300 |
| 2022-06-14 | $4.28 | $4.28 | 141,600 |
| 2022-06-13 | $4.67 | $4.67 | 194,000 |
| 2022-06-10 | $4.68 | $4.68 | 321,800 |
| 2022-06-09 | $4.14 | $4.14 | 67,400 |
| 2022-06-08 | $4.04 | $4.04 | 678,000 |
| 2022-06-07 | $4.26 | $4.26 | 87,600 |
| 2022-06-06 | $4.38 | $4.38 | 192,000 |
| 2022-06-03 | $4.98 | $4.98 | 165,600 |
| 2022-06-02 | $4.99 | $4.99 | 425,000 |
| 2022-06-01 | $4.99 | $4.99 | 70,800 |
| 2022-05-31 | $4.99 | $4.99 | 279,000 |
| 2022-05-27 | $4.97 | $4.97 | 618,400 |
| 2022-05-26 | $4.98 | $4.98 | 245,200 |
| 2022-05-25 | $4.99 | $4.99 | 79,800 |
| 2022-05-24 | $4.98 | $4.98 | 30,800 |
| 2022-05-23 | $4.98 | $4.98 | 1,800 |
| 2022-05-20 | $4.97 | $4.97 | 79,000 |
| 2022-05-19 | $4.97 | $4.97 | 27,600 |
| 2022-05-18 | $4.98 | $4.98 | 8,000 |
| 2022-05-17 | $4.97 | $4.97 | 781,800 |
| 2022-05-16 | $4.96 | $4.96 | 7,800 |
| 2022-05-13 | $4.96 | $4.96 | 0 |
| 2022-05-12 | $4.96 | $4.96 | 35,200 |
| 2022-05-11 | $4.96 | $4.96 | 753,400 |
| 2022-05-10 | $4.96 | $4.96 | 16,800 |
| 2022-05-09 | $4.96 | $4.96 | 1,800 |
| 2022-05-06 | $4.96 | $4.96 | 201,800 |
| 2022-05-05 | $4.96 | $4.96 | 42,400 |
| 2022-05-04 | $4.96 | $4.96 | 712,000 |
| 2022-05-03 | $4.96 | $4.96 | 51,200 |
| 2022-05-02 | $4.96 | $4.96 | 12,200 |
| 2022-04-29 | $4.96 | $4.96 | 32,200 |
| 2022-04-28 | $4.96 | $4.96 | 7,800 |
| 2022-04-27 | $4.96 | $4.96 | 200 |
| 2022-04-26 | $4.96 | $4.96 | 11,800 |
| 2022-04-25 | $4.96 | $4.96 | 22,600 |
| 2022-04-22 | $4.96 | $4.96 | 87,400 |
| 2022-04-21 | $4.97 | $4.97 | 400 |
| 2022-04-20 | $4.96 | $4.96 | 29,200 |
| 2022-04-19 | $4.95 | $4.95 | 1,400 |
| 2022-04-18 | $4.96 | $4.96 | 29,600 |
| 2022-04-14 | $4.94 | $4.94 | 0 |
| 2022-04-13 | $4.94 | $4.94 | 0 |
| 2022-04-12 | $4.94 | $4.94 | 21,000 |
| 2022-04-11 | $4.94 | $4.94 | 0 |
| 2022-04-08 | $4.94 | $4.94 | 0 |
| 2022-04-07 | $4.94 | $4.94 | 217,000 |
| 2022-04-06 | $4.94 | $4.94 | 0 |
| 2022-04-05 | $4.94 | $4.94 | 0 |
| 2022-04-04 | $4.94 | $4.94 | 0 |
| 2022-04-01 | $4.94 | $4.94 | 35,800 |
| 2022-03-31 | $4.94 | $4.94 | 87,200 |
| 2022-03-30 | $4.95 | $4.95 | 15,200 |
| 2022-03-29 | $4.95 | $4.95 | 19,000 |
| 2022-03-28 | $4.95 | $4.95 | 18,200 |
| 2022-03-25 | $4.95 | $4.95 | 144,200 |
| 2022-03-24 | $4.95 | $4.95 | 11,000 |
| 2022-03-23 | $4.96 | $4.96 | 20,800 |
| 2022-03-22 | $4.96 | $4.96 | 15,400 |
| 2022-03-21 | $4.94 | $4.94 | 63,000 |
| 2022-03-18 | $4.93 | $4.93 | 31,800 |
| 2022-03-17 | $4.97 | $4.97 | 55,200 |
| 2022-03-16 | $4.96 | $4.96 | 14,600 |
| 2022-03-15 | $4.95 | $4.95 | 30,800 |
| 2022-03-14 | $4.93 | $4.93 | 800 |
| 2022-03-11 | $4.93 | $4.93 | 16,400 |
| 2022-03-10 | $4.93 | $4.93 | 0 |
| 2022-03-09 | $4.93 | $4.93 | 175,600 |
| 2022-03-08 | $4.94 | $4.94 | 62,200 |
| 2022-03-07 | $4.96 | $4.96 | 30,000 |
| 2022-03-04 | $4.95 | $4.95 | 0 |
| 2022-03-03 | $4.95 | $4.95 | 61,800 |
| 2022-03-02 | $4.94 | $4.94 | 0 |
| 2022-03-01 | $4.94 | $4.94 | 3,200 |
| 2022-02-28 | $4.95 | $4.95 | 136,600 |
| 2022-02-25 | $4.96 | $4.96 | 6,800 |
| 2022-02-24 | $4.95 | $4.95 | 1,200 |
| 2022-02-23 | $4.95 | $4.95 | 3,000 |
| 2022-02-22 | $4.95 | $4.95 | 1,000 |
| 2022-02-18 | $4.94 | $4.94 | 2,800 |
| 2022-02-17 | $4.94 | $4.94 | 25,000 |
| 2022-02-16 | $4.94 | $4.94 | 400 |
| 2022-02-15 | $4.95 | $4.95 | 0 |
| 2022-02-14 | $4.95 | $4.95 | 17,800 |
| 2022-02-11 | $4.95 | $4.95 | 0 |
| 2022-02-10 | $4.95 | $4.95 | 25,400 |
| 2022-02-09 | $4.95 | $4.95 | 1,000 |
| 2022-02-08 | $4.95 | $4.95 | 20,200 |
| 2022-02-07 | $4.95 | $4.95 | 47,400 |
| 2022-02-04 | $4.95 | $4.95 | 10,800 |
| 2022-02-03 | $4.96 | $4.96 | 30,800 |
| 2022-02-02 | $4.94 | $4.94 | 24,200 |
| 2022-02-01 | $4.95 | $4.95 | 55,000 |
| 2022-01-31 | $4.94 | $4.94 | 317,600 |
| 2022-01-28 | $4.91 | $4.91 | 9,000 |
| 2022-01-27 | $4.93 | $4.93 | 38,800 |
| 2022-01-26 | $4.93 | $4.93 | 3,000 |
| 2022-01-25 | $4.91 | $4.91 | 2,000 |
| 2022-01-24 | $4.92 | $4.92 | 22,200 |
| 2022-01-21 | $4.91 | $4.91 | 59,200 |
| 2022-01-20 | $4.93 | $4.93 | 1,800 |
| 2022-01-19 | $4.92 | $4.92 | 1,383,200 |
| 2022-01-18 | $4.92 | $4.92 | 417,000 |
| 2022-01-14 | $4.94 | $4.94 | 0 |
| 2022-01-13 | $4.94 | $4.94 | 339,400 |
| 2022-01-12 | $4.93 | $4.93 | 80,800 |
| 2022-01-11 | $4.91 | $4.91 | 41,800 |
| 2022-01-10 | $4.93 | $4.93 | 256,800 |
| 2022-01-07 | $4.94 | $4.94 | 0 |
| 2022-01-06 | $4.94 | $4.94 | 3,400 |
| 2022-01-05 | $4.93 | $4.93 | 22,200 |
| 2022-01-04 | $4.92 | $4.92 | 3,000 |
| 2022-01-03 | $4.95 | $4.95 | 74,200 |