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
- 2021-05-17 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 | $0.11 | $0.11 | 380 |
| 2022-12-29 | $0.12 | $0.12 | 1,028 |
| 2022-12-28 | $0.12 | $0.12 | 887 |
| 2022-12-27 | $0.12 | $0.12 | 0 |
| 2022-12-23 | $0.12 | $0.12 | 1,000 |
| 2022-12-22 | $0.12 | $0.12 | 1,558 |
| 2022-12-21 | $0.12 | $0.12 | 2,011 |
| 2022-12-20 | $0.13 | $0.13 | 7,130 |
| 2022-12-19 | $0.18 | $0.18 | 2,913 |
| 2022-12-16 | $0.13 | $0.13 | 332 |
| 2022-12-15 | $0.15 | $0.15 | 229 |
| 2022-12-14 | $0.15 | $0.15 | 317 |
| 2022-12-13 | $0.18 | $0.18 | 100 |
| 2022-12-12 | $0.20 | $0.20 | 255 |
| 2022-12-09 | $0.13 | $0.13 | 140 |
| 2022-12-08 | $0.13 | $0.13 | 649 |
| 2022-12-07 | $0.11 | $0.11 | 100 |
| 2022-12-06 | $0.23 | $0.23 | 5,237 |
| 2022-12-05 | $0.15 | $0.15 | 1,458 |
| 2022-12-02 | $0.11 | $0.11 | 661 |
| 2022-12-01 | $0.19 | $0.19 | 6,139 |
| 2022-11-30 | $0.20 | $0.20 | 0 |
| 2022-11-29 | $0.20 | $0.20 | 15,550 |
| 2022-11-28 | $0.05 | $0.05 | 6,543 |
| 2022-11-25 | $0.17 | $0.17 | 589 |
| 2022-11-23 | $0.17 | $0.17 | 2,805 |
| 2022-11-22 | $0.11 | $0.11 | 807 |
| 2022-11-21 | $0.11 | $0.11 | 642 |
| 2022-11-18 | $0.09 | $0.09 | 0 |
| 2022-11-17 | $0.09 | $0.09 | 295 |
| 2022-11-16 | $0.09 | $0.09 | 823 |
| 2022-11-15 | $0.11 | $0.11 | 2,000 |
| 2022-11-14 | $0.07 | $0.07 | 4,265 |
| 2022-11-11 | $0.07 | $0.07 | 5,641 |
| 2022-11-10 | $0.07 | $0.07 | 6,253 |
| 2022-11-09 | $0.05 | $0.05 | 2,102 |
| 2022-11-08 | $0.15 | $0.15 | 18,292 |
| 2022-11-07 | $0.23 | $0.23 | 2,759 |
| 2022-11-04 | $0.15 | $0.15 | 4,328 |
| 2022-11-03 | $0.25 | $0.25 | 402 |
| 2022-11-02 | $0.25 | $0.25 | 752 |
| 2022-11-01 | $0.25 | $0.25 | 1,198 |
| 2022-10-31 | $0.34 | $0.34 | 3,429 |
| 2022-10-28 | $0.34 | $0.34 | 3,112 |
| 2022-10-27 | $0.34 | $0.34 | 0 |
| 2022-10-26 | $0.34 | $0.34 | 0 |
| 2022-10-25 | $0.34 | $0.34 | 1,385 |
| 2022-10-24 | $0.34 | $0.34 | 830 |
| 2022-10-21 | $0.41 | $0.41 | 4,810 |
| 2022-10-20 | $0.32 | $0.32 | 2,009 |
| 2022-10-19 | $0.39 | $0.39 | 9,688 |
| 2022-10-18 | $0.37 | $0.37 | 2,571 |
| 2022-10-17 | $0.33 | $0.33 | 2,701 |
| 2022-10-14 | $0.31 | $0.31 | 7,055 |
| 2022-10-13 | $0.40 | $0.40 | 8,585 |
| 2022-10-12 | $0.51 | $0.51 | 2,137 |
| 2022-10-11 | $0.52 | $0.52 | 928 |
| 2022-10-10 | $0.54 | $0.54 | 2,396 |
| 2022-10-07 | $0.55 | $0.55 | 7,670 |
| 2022-10-06 | $0.45 | $0.45 | 1,745 |
| 2022-10-05 | $0.60 | $0.60 | 13,069 |
| 2022-10-04 | $0.67 | $0.67 | 4,559 |
| 2022-10-03 | $0.60 | $0.60 | 1,246 |
| 2022-09-30 | $0.68 | $0.68 | 13,904 |
| 2022-09-29 | $0.65 | $0.65 | 877 |
| 2022-09-28 | $0.72 | $0.72 | 1,250 |
| 2022-09-27 | $0.73 | $0.73 | 3,487 |
| 2022-09-26 | $0.71 | $0.71 | 4,792 |
| 2022-09-23 | $0.75 | $0.75 | 7,439 |
| 2022-09-22 | $0.74 | $0.74 | 4,592 |
| 2022-09-21 | $0.82 | $0.82 | 1,291 |
| 2022-09-20 | $0.84 | $0.84 | 5,835 |
| 2022-09-19 | $0.80 | $0.80 | 5,962 |
| 2022-09-16 | $1.00 | $1.00 | 14,444 |
| 2022-09-15 | $1.03 | $1.03 | 2,930 |
| 2022-09-14 | $1.03 | $1.03 | 3,680 |
| 2022-09-13 | $1.00 | $1.00 | 7,291 |
| 2022-09-12 | $1.18 | $1.18 | 6,942 |
| 2022-09-09 | $1.25 | $1.25 | 7,679 |
| 2022-09-08 | $1.50 | $1.50 | 15,632 |
| 2022-09-07 | $1.80 | $1.80 | 25,239 |
| 2022-09-06 | $1.60 | $1.60 | 20,617 |
| 2022-09-02 | $1.25 | $1.25 | 6,397 |
| 2022-09-01 | $1.20 | $1.20 | 12,858 |
| 2022-08-31 | $1.24 | $1.24 | 49,569 |
| 2022-08-30 | $0.65 | $0.65 | 13,586 |
| 2022-08-29 | $0.75 | $0.75 | 58,509 |
| 2022-08-26 | $1.40 | $1.40 | 30,960 |
| 2022-08-25 | $1.70 | $1.70 | 12,064 |
| 2022-08-24 | $1.50 | $1.50 | 134,916 |
| 2022-08-23 | $2.95 | $2.95 | 49,732 |
| 2022-08-22 | $2.99 | $2.99 | 184,777 |
| 2022-08-19 | $2.20 | $2.20 | 361,591 |
| 2022-08-18 | $14.53 | $14.53 | 47,649 |
| 2022-08-17 | $13.47 | $13.47 | 51,488 |
| 2022-08-16 | $12.48 | $12.48 | 66,151 |
| 2022-08-15 | $11.49 | $11.49 | 68,181 |
| 2022-08-12 | $10.50 | $10.50 | 99,260 |
| 2022-08-11 | $10.54 | $10.54 | 47,794 |
| 2022-08-10 | $9.71 | $9.71 | 47,850 |
| 2022-08-09 | $8.99 | $8.99 | 39,920 |
| 2022-08-08 | $8.36 | $8.36 | 95,432 |
| 2022-08-05 | $7.82 | $7.82 | 58,598 |
| 2022-08-04 | $7.21 | $7.21 | 99,078 |
| 2022-08-03 | $6.47 | $6.47 | 92,267 |
| 2022-08-02 | $5.57 | $5.57 | 173,871 |
| 2022-08-01 | $5.13 | $5.13 | 67,224 |
| 2022-07-29 | $4.70 | $4.70 | 106,463 |
| 2022-07-28 | $4.24 | $4.24 | 108,326 |
| 2022-07-27 | $3.76 | $3.76 | 101,336 |
| 2022-07-26 | $3.37 | $3.37 | 123,469 |
| 2022-07-25 | $2.70 | $2.70 | 7,000 |
| 2022-07-22 | $3.08 | $3.08 | 35,867 |
| 2022-07-21 | $3.10 | $3.10 | 17,070 |
| 2022-07-20 | $2.91 | $2.91 | 32,712 |
| 2022-07-19 | $3.00 | $3.00 | 52,742 |
| 2022-07-18 | $1.89 | $1.89 | 1,800 |
| 2022-07-15 | $2.00 | $2.00 | 4,600 |
| 2022-07-14 | $0.51 | $0.51 | 0 |
| 2022-07-13 | $0.51 | $0.51 | 0 |
| 2022-07-12 | $0.51 | $0.51 | 0 |
| 2022-07-11 | $0.51 | $0.51 | 0 |
| 2022-07-08 | $0.51 | $0.51 | 0 |
| 2022-07-07 | $0.51 | $0.51 | 0 |
| 2022-07-06 | $0.51 | $0.51 | 0 |
| 2022-07-05 | $0.51 | $0.51 | 0 |
| 2022-07-01 | $0.51 | $0.51 | 0 |
| 2022-06-30 | $0.51 | $0.51 | 0 |
| 2022-06-29 | $0.51 | $0.51 | 0 |
| 2022-06-28 | $0.51 | $0.51 | 0 |
| 2022-06-27 | $0.51 | $0.51 | 0 |
| 2022-06-24 | $0.51 | $0.51 | 0 |
| 2022-06-23 | $0.51 | $0.51 | 0 |
| 2022-06-22 | $0.51 | $0.51 | 0 |
| 2022-06-21 | $0.51 | $0.51 | 0 |
| 2022-06-17 | $0.51 | $0.51 | 0 |
| 2022-06-16 | $0.51 | $0.51 | 0 |
| 2022-06-15 | $0.51 | $0.51 | 0 |
| 2022-06-14 | $0.51 | $0.51 | 0 |
| 2022-06-13 | $0.51 | $0.51 | 0 |
| 2022-06-10 | $0.51 | $0.51 | 0 |
| 2022-06-09 | $0.51 | $0.51 | 0 |
| 2022-06-08 | $0.51 | $0.51 | 0 |
| 2022-06-07 | $0.51 | $0.51 | 0 |
| 2022-06-06 | $0.51 | $0.51 | 0 |
| 2022-06-03 | $0.51 | $0.51 | 0 |
| 2022-06-02 | $0.51 | $0.51 | 0 |
| 2022-06-01 | $0.51 | $0.51 | 5,000 |
| 2022-05-31 | $0.08 | $0.08 | 0 |
| 2022-05-27 | $0.08 | $0.08 | 0 |
| 2022-05-26 | $0.08 | $0.08 | 0 |
| 2022-05-25 | $0.08 | $0.08 | 0 |
| 2022-05-24 | $0.08 | $0.08 | 0 |
| 2022-05-23 | $0.08 | $0.08 | 0 |
| 2022-05-20 | $0.08 | $0.08 | 0 |
| 2022-05-19 | $0.08 | $0.08 | 0 |
| 2022-05-18 | $0.08 | $0.08 | 0 |
| 2022-05-17 | $0.08 | $0.08 | 0 |
| 2022-05-16 | $0.08 | $0.08 | 0 |
| 2022-05-13 | $0.08 | $0.08 | 0 |
| 2022-05-12 | $0.08 | $0.08 | 0 |
| 2022-05-11 | $0.08 | $0.08 | 0 |
| 2022-05-10 | $0.08 | $0.08 | 0 |
| 2022-05-09 | $0.08 | $0.08 | 0 |
| 2022-05-06 | $0.08 | $0.08 | 0 |
| 2022-05-05 | $0.08 | $0.08 | 0 |
| 2022-05-04 | $0.08 | $0.08 | 0 |
| 2022-05-03 | $0.08 | $0.08 | 0 |
| 2022-05-02 | $0.08 | $0.08 | 0 |
| 2022-04-29 | $0.08 | $0.08 | 0 |
| 2022-04-28 | $0.08 | $0.08 | 0 |
| 2022-04-27 | $0.08 | $0.08 | 0 |
| 2022-04-26 | $0.08 | $0.08 | 0 |
| 2022-04-25 | $0.08 | $0.08 | 0 |
| 2022-04-22 | $0.08 | $0.08 | 0 |
| 2022-04-21 | $0.08 | $0.08 | 0 |
| 2022-04-20 | $0.08 | $0.08 | 0 |
| 2022-04-19 | $0.08 | $0.08 | 0 |
| 2022-04-18 | $0.08 | $0.08 | 0 |
| 2022-04-14 | $0.08 | $0.08 | 0 |
| 2022-04-13 | $0.08 | $0.08 | 0 |
| 2022-04-12 | $0.08 | $0.08 | 0 |
| 2022-04-11 | $0.08 | $0.08 | 0 |
| 2022-04-08 | $0.08 | $0.08 | 0 |
| 2022-04-07 | $0.08 | $0.08 | 0 |
| 2022-04-06 | $0.08 | $0.08 | 0 |
| 2022-04-05 | $0.08 | $0.08 | 0 |
| 2022-04-04 | $0.08 | $0.08 | 0 |
| 2022-04-01 | $0.08 | $0.08 | 0 |
| 2022-03-31 | $0.08 | $0.08 | 0 |
| 2022-03-30 | $0.08 | $0.08 | 0 |
| 2022-03-29 | $0.08 | $0.08 | 0 |
| 2022-03-28 | $0.08 | $0.08 | 0 |
| 2022-03-25 | $0.08 | $0.08 | 0 |
| 2022-03-24 | $0.08 | $0.08 | 0 |
| 2022-03-23 | $0.08 | $0.08 | 0 |
| 2022-03-22 | $0.08 | $0.08 | 0 |
| 2022-03-21 | $0.08 | $0.08 | 0 |
| 2022-03-18 | $0.08 | $0.08 | 0 |
| 2022-03-17 | $0.08 | $0.08 | 0 |
| 2022-03-16 | $0.08 | $0.08 | 0 |
| 2022-03-15 | $0.08 | $0.08 | 0 |
| 2022-03-14 | $0.08 | $0.08 | 0 |
| 2022-03-11 | $0.08 | $0.08 | 0 |
| 2022-03-10 | $0.08 | $0.08 | 0 |
| 2022-03-09 | $0.08 | $0.08 | 0 |
| 2022-03-08 | $0.08 | $0.08 | 0 |
| 2022-03-07 | $0.08 | $0.08 | 0 |
| 2022-03-04 | $0.08 | $0.08 | 0 |
| 2022-03-03 | $0.08 | $0.08 | 0 |
| 2022-03-02 | $0.08 | $0.08 | 0 |
| 2022-03-01 | $0.08 | $0.08 | 0 |
| 2022-02-28 | $0.08 | $0.08 | 0 |
| 2022-02-25 | $0.08 | $0.08 | 0 |
| 2022-02-24 | $0.08 | $0.08 | 0 |
| 2022-02-23 | $0.08 | $0.08 | 0 |
| 2022-02-22 | $0.08 | $0.08 | 0 |
| 2022-02-18 | $0.08 | $0.08 | 0 |
| 2022-02-17 | $0.08 | $0.08 | 0 |
| 2022-02-16 | $0.08 | $0.08 | 0 |
| 2022-02-15 | $0.08 | $0.08 | 0 |
| 2022-02-14 | $0.08 | $0.08 | 0 |
| 2022-02-11 | $0.08 | $0.08 | 0 |
| 2022-02-10 | $0.08 | $0.08 | 0 |
| 2022-02-09 | $0.08 | $0.08 | 0 |
| 2022-02-08 | $0.08 | $0.08 | 0 |
| 2022-02-07 | $0.08 | $0.08 | 0 |
| 2022-02-04 | $0.08 | $0.08 | 0 |
| 2022-02-03 | $0.08 | $0.08 | 0 |
| 2022-02-02 | $0.08 | $0.08 | 0 |
| 2022-02-01 | $0.08 | $0.08 | 0 |
| 2022-01-31 | $0.08 | $0.08 | 0 |
| 2022-01-28 | $0.08 | $0.08 | 0 |
| 2022-01-27 | $0.08 | $0.08 | 0 |
| 2022-01-26 | $0.08 | $0.08 | 0 |
| 2022-01-25 | $0.08 | $0.08 | 0 |
| 2022-01-24 | $0.08 | $0.08 | 0 |
| 2022-01-21 | $0.08 | $0.08 | 0 |
| 2022-01-20 | $0.08 | $0.08 | 0 |
| 2022-01-19 | $0.08 | $0.08 | 0 |
| 2022-01-18 | $0.08 | $0.08 | 0 |
| 2022-01-14 | $0.08 | $0.08 | 0 |
| 2022-01-13 | $0.08 | $0.08 | 0 |
| 2022-01-12 | $0.08 | $0.08 | 0 |
| 2022-01-11 | $0.08 | $0.08 | 0 |
| 2022-01-10 | $0.08 | $0.08 | 0 |
| 2022-01-07 | $0.08 | $0.08 | 0 |
| 2022-01-06 | $0.08 | $0.08 | 0 |
| 2022-01-05 | $0.08 | $0.08 | 0 |
| 2022-01-04 | $0.08 | $0.08 | 0 |
| 2022-01-03 | $0.08 | $0.08 | 0 |