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
- 2020-12-21 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 | $0.83 | $0.83 | 196 |
| 2022-12-29 | $0.36 | $0.36 | 0 |
| 2022-12-28 | $0.36 | $0.36 | 0 |
| 2022-12-27 | $0.36 | $0.36 | 66 |
| 2022-12-23 | $0.72 | $0.72 | 0 |
| 2022-12-22 | $0.72 | $0.72 | 0 |
| 2022-12-21 | $0.72 | $0.72 | 0 |
| 2022-12-20 | $0.72 | $0.72 | 0 |
| 2022-12-19 | $0.72 | $0.72 | 0 |
| 2022-12-16 | $0.72 | $0.72 | 136 |
| 2022-12-15 | $0.54 | $0.54 | 36 |
| 2022-12-14 | $0.66 | $0.66 | 0 |
| 2022-12-13 | $0.66 | $0.66 | 442 |
| 2022-12-12 | $0.84 | $0.84 | 0 |
| 2022-12-09 | $0.84 | $0.84 | 0 |
| 2022-12-08 | $0.84 | $0.84 | 85 |
| 2022-12-07 | $0.63 | $0.63 | 0 |
| 2022-12-06 | $0.63 | $0.63 | 333 |
| 2022-12-05 | $0.75 | $0.75 | 0 |
| 2022-12-02 | $0.75 | $0.75 | 0 |
| 2022-12-01 | $0.75 | $0.75 | 166 |
| 2022-11-30 | $0.76 | $0.76 | 111 |
| 2022-11-29 | $0.78 | $0.78 | 333 |
| 2022-11-28 | $0.78 | $0.78 | 0 |
| 2022-11-25 | $0.78 | $0.78 | 0 |
| 2022-11-23 | $0.78 | $0.78 | 0 |
| 2022-11-22 | $0.78 | $0.78 | 0 |
| 2022-11-21 | $0.78 | $0.78 | 0 |
| 2022-11-18 | $0.78 | $0.78 | 3,723 |
| 2022-11-17 | $0.90 | $0.90 | 0 |
| 2022-11-16 | $0.90 | $0.90 | 3 |
| 2022-11-15 | $0.69 | $0.69 | 5 |
| 2022-11-14 | $0.84 | $0.84 | 0 |
| 2022-11-11 | $0.84 | $0.84 | 0 |
| 2022-11-10 | $0.84 | $0.84 | 0 |
| 2022-11-09 | $0.84 | $0.84 | 0 |
| 2022-11-08 | $0.84 | $0.84 | 0 |
| 2022-11-07 | $0.84 | $0.84 | 0 |
| 2022-11-04 | $0.84 | $0.84 | 490 |
| 2022-11-03 | $0.87 | $0.87 | 833 |
| 2022-11-02 | $0.90 | $0.90 | 0 |
| 2022-11-01 | $0.90 | $0.90 | 0 |
| 2022-10-31 | $0.90 | $0.90 | 333 |
| 2022-10-28 | $0.83 | $0.83 | 0 |
| 2022-10-27 | $0.83 | $0.83 | 498 |
| 2022-10-26 | $0.83 | $0.83 | 0 |
| 2022-10-25 | $0.83 | $0.83 | 0 |
| 2022-10-24 | $0.83 | $0.83 | 50 |
| 2022-10-21 | $0.90 | $0.90 | 3 |
| 2022-10-20 | $0.75 | $0.75 | 220 |
| 2022-10-19 | $0.78 | $0.78 | 688 |
| 2022-10-18 | $0.81 | $0.81 | 50 |
| 2022-10-17 | $1.17 | $1.17 | 0 |
| 2022-10-14 | $1.17 | $1.17 | 10 |
| 2022-10-13 | $0.86 | $0.86 | 0 |
| 2022-10-12 | $0.86 | $0.86 | 833 |
| 2022-10-11 | $0.90 | $0.90 | 0 |
| 2022-10-10 | $0.90 | $0.90 | 0 |
| 2022-10-07 | $0.90 | $0.90 | 0 |
| 2022-10-06 | $0.90 | $0.90 | 0 |
| 2022-10-05 | $0.90 | $0.90 | 70 |
| 2022-10-04 | $0.86 | $0.86 | 3,833 |
| 2022-10-03 | $0.88 | $0.88 | 0 |
| 2022-09-30 | $0.88 | $0.88 | 6 |
| 2022-09-29 | $0.90 | $0.90 | 333 |
| 2022-09-28 | $0.90 | $0.90 | 0 |
| 2022-09-27 | $0.90 | $0.90 | 136 |
| 2022-09-26 | $0.92 | $0.92 | 0 |
| 2022-09-23 | $0.92 | $0.92 | 0 |
| 2022-09-22 | $0.92 | $0.92 | 0 |
| 2022-09-21 | $0.92 | $0.92 | 2,319 |
| 2022-09-20 | $1.11 | $1.11 | 679 |
| 2022-09-19 | $0.91 | $0.91 | 3 |
| 2022-09-16 | $0.90 | $0.90 | 0 |
| 2022-09-15 | $0.90 | $0.90 | 0 |
| 2022-09-14 | $0.90 | $0.90 | 0 |
| 2022-09-13 | $0.90 | $0.90 | 0 |
| 2022-09-12 | $0.90 | $0.90 | 0 |
| 2022-09-09 | $0.90 | $0.90 | 0 |
| 2022-09-08 | $0.90 | $0.90 | 0 |
| 2022-09-07 | $0.90 | $0.90 | 164 |
| 2022-09-06 | $1.05 | $1.05 | 10 |
| 2022-09-02 | $1.04 | $1.04 | 0 |
| 2022-09-01 | $1.04 | $1.04 | 10 |
| 2022-08-31 | $0.90 | $0.90 | 0 |
| 2022-08-30 | $0.90 | $0.90 | 0 |
| 2022-08-29 | $0.90 | $0.90 | 0 |
| 2022-08-26 | $0.90 | $0.90 | 16 |
| 2022-08-25 | $0.90 | $0.90 | 0 |
| 2022-08-24 | $0.90 | $0.90 | 0 |
| 2022-08-23 | $0.90 | $0.90 | 33 |
| 2022-08-22 | $0.90 | $0.90 | 33 |
| 2022-08-19 | $0.90 | $0.90 | 200 |
| 2022-08-18 | $0.91 | $0.91 | 40 |
| 2022-08-17 | $0.92 | $0.92 | 0 |
| 2022-08-16 | $0.92 | $0.92 | 0 |
| 2022-08-15 | $0.92 | $0.92 | 0 |
| 2022-08-12 | $0.92 | $0.92 | 0 |
| 2022-08-11 | $0.92 | $0.92 | 0 |
| 2022-08-10 | $0.92 | $0.92 | 300 |
| 2022-08-09 | $0.92 | $0.92 | 563 |
| 2022-08-08 | $0.78 | $0.78 | 133 |
| 2022-08-05 | $1.20 | $1.20 | 0 |
| 2022-08-04 | $1.20 | $1.20 | 0 |
| 2022-08-03 | $1.20 | $1.20 | 6 |
| 2022-08-02 | $1.20 | $1.20 | 0 |
| 2022-08-01 | $1.20 | $1.20 | 0 |
| 2022-07-29 | $1.20 | $1.20 | 589 |
| 2022-07-28 | $1.05 | $1.05 | 0 |
| 2022-07-27 | $1.05 | $1.05 | 0 |
| 2022-07-26 | $1.05 | $1.05 | 0 |
| 2022-07-25 | $1.05 | $1.05 | 6 |
| 2022-07-22 | $0.90 | $0.90 | 0 |
| 2022-07-21 | $0.90 | $0.90 | 0 |
| 2022-07-20 | $0.90 | $0.90 | 1,799 |
| 2022-07-19 | $0.93 | $0.93 | 0 |
| 2022-07-18 | $0.93 | $0.93 | 0 |
| 2022-07-15 | $0.93 | $0.93 | 0 |
| 2022-07-14 | $0.93 | $0.93 | 666 |
| 2022-07-13 | $0.93 | $0.93 | 0 |
| 2022-07-12 | $0.93 | $0.93 | 0 |
| 2022-07-11 | $0.93 | $0.93 | 33 |
| 2022-07-08 | $0.93 | $0.93 | 0 |
| 2022-07-07 | $0.93 | $0.93 | 0 |
| 2022-07-06 | $0.93 | $0.93 | 666 |
| 2022-07-05 | $1.34 | $1.34 | 0 |
| 2022-07-01 | $1.34 | $1.34 | 0 |
| 2022-06-30 | $1.34 | $1.34 | 233 |
| 2022-06-29 | $1.50 | $1.50 | 0 |
| 2022-06-28 | $1.50 | $1.50 | 3 |
| 2022-06-27 | $0.96 | $0.96 | 11,259 |
| 2022-06-24 | $0.90 | $0.90 | 13,999 |
| 2022-06-23 | $0.90 | $0.90 | 919 |
| 2022-06-22 | $1.05 | $1.05 | 0 |
| 2022-06-21 | $1.05 | $1.05 | 0 |
| 2022-06-17 | $1.05 | $1.05 | 0 |
| 2022-06-16 | $1.05 | $1.05 | 83 |
| 2022-06-15 | $1.35 | $1.35 | 0 |
| 2022-06-14 | $1.35 | $1.35 | 1,399 |
| 2022-06-13 | $1.56 | $1.56 | 171 |
| 2022-06-10 | $1.56 | $1.56 | 0 |
| 2022-06-09 | $1.56 | $1.56 | 1,666 |
| 2022-06-08 | $1.59 | $1.59 | 500 |
| 2022-06-07 | $2.29 | $2.29 | 0 |
| 2022-06-06 | $2.29 | $2.29 | 0 |
| 2022-06-03 | $2.29 | $2.29 | 400 |
| 2022-06-02 | $1.55 | $1.55 | 0 |
| 2022-06-01 | $1.55 | $1.55 | 333 |
| 2022-05-31 | $1.83 | $1.83 | 333 |
| 2022-05-27 | $1.53 | $1.53 | 0 |
| 2022-05-26 | $1.53 | $1.53 | 0 |
| 2022-05-25 | $1.53 | $1.53 | 0 |
| 2022-05-24 | $1.53 | $1.53 | 333 |
| 2022-05-23 | $3.30 | $3.30 | 0 |
| 2022-05-20 | $3.30 | $3.30 | 3,299 |
| 2022-05-19 | $1.05 | $1.05 | 0 |
| 2022-05-18 | $1.05 | $1.05 | 33 |
| 2022-05-17 | $1.20 | $1.20 | 0 |
| 2022-05-16 | $1.20 | $1.20 | 666 |
| 2022-05-13 | $1.35 | $1.35 | 2,393 |
| 2022-05-12 | $1.50 | $1.50 | 3,999 |
| 2022-05-11 | $1.80 | $1.80 | 0 |
| 2022-05-10 | $1.80 | $1.80 | 0 |
| 2022-05-09 | $1.80 | $1.80 | 0 |
| 2022-05-06 | $1.80 | $1.80 | 1,333 |
| 2022-05-05 | $1.80 | $1.80 | 2,672 |
| 2022-05-04 | $2.10 | $2.10 | 333 |
| 2022-05-03 | $2.10 | $2.10 | 2,668 |
| 2022-05-02 | $2.55 | $2.55 | 2,733 |
| 2022-04-29 | $3.30 | $3.30 | 2,548 |
| 2022-04-28 | $3.00 | $3.00 | 4,263 |
| 2022-04-27 | $3.00 | $3.00 | 2,325 |
| 2022-04-26 | $1.80 | $1.80 | 1,683 |
| 2022-04-25 | $1.65 | $1.65 | 2,461 |
| 2022-04-22 | $2.10 | $2.10 | 2,529 |
| 2022-04-21 | $1.13 | $1.13 | 9,566 |
| 2022-04-20 | $1.80 | $1.80 | 1,549 |
| 2022-04-19 | $1.50 | $1.50 | 4,209 |
| 2022-04-18 | $1.65 | $1.65 | 2,545 |
| 2022-04-14 | $3.00 | $3.00 | 679 |
| 2022-04-13 | $3.00 | $3.00 | 413 |
| 2022-04-12 | $3.00 | $3.00 | 333 |
| 2022-04-11 | $4.80 | $4.80 | 350 |
| 2022-04-08 | $4.65 | $4.65 | 108 |
| 2022-04-07 | $4.95 | $4.95 | 93 |
| 2022-04-06 | $5.55 | $5.55 | 935 |
| 2022-04-05 | $5.27 | $5.27 | 3,134 |
| 2022-04-04 | $5.39 | $5.39 | 2,757 |
| 2022-04-01 | $5.10 | $5.10 | 0 |
| 2022-03-31 | $5.10 | $5.10 | 100 |
| 2022-03-30 | $5.10 | $5.10 | 0 |
| 2022-03-29 | $5.10 | $5.10 | 5 |
| 2022-03-28 | $5.70 | $5.70 | 0 |
| 2022-03-25 | $5.70 | $5.70 | 33 |
| 2022-03-24 | $6.14 | $6.14 | 1,389 |
| 2022-03-23 | $6.29 | $6.29 | 469 |
| 2022-03-22 | $6.45 | $6.45 | 3,485 |
| 2022-03-21 | $6.00 | $6.00 | 7,107 |
| 2022-03-18 | $9.00 | $9.00 | 959 |
| 2022-03-17 | $10.82 | $10.82 | 166 |
| 2022-03-16 | $12.00 | $12.00 | 340 |
| 2022-03-15 | $22.34 | $22.34 | 0 |
| 2022-03-14 | $22.34 | $22.34 | 0 |
| 2022-03-11 | $22.34 | $22.34 | 0 |
| 2022-03-10 | $22.34 | $22.34 | 0 |
| 2022-03-09 | $22.34 | $22.34 | 3 |
| 2022-03-08 | $15.00 | $15.00 | 0 |
| 2022-03-07 | $15.00 | $15.00 | 0 |
| 2022-03-04 | $15.00 | $15.00 | 83 |
| 2022-03-03 | $15.00 | $15.00 | 0 |
| 2022-03-02 | $15.00 | $15.00 | 0 |
| 2022-03-01 | $15.00 | $15.00 | 0 |
| 2022-02-28 | $15.00 | $15.00 | 0 |
| 2022-02-25 | $15.00 | $15.00 | 0 |
| 2022-02-24 | $15.00 | $15.00 | 0 |
| 2022-02-23 | $15.00 | $15.00 | 0 |
| 2022-02-22 | $15.00 | $15.00 | 3 |
| 2022-02-18 | $13.50 | $13.50 | 0 |
| 2022-02-17 | $13.50 | $13.50 | 0 |
| 2022-02-16 | $13.50 | $13.50 | 0 |
| 2022-02-15 | $13.50 | $13.50 | 0 |
| 2022-02-14 | $13.50 | $13.50 | 133 |
| 2022-02-11 | $13.50 | $13.50 | 0 |
| 2022-02-10 | $13.50 | $13.50 | 0 |
| 2022-02-09 | $13.50 | $13.50 | 0 |
| 2022-02-08 | $13.50 | $13.50 | 0 |
| 2022-02-07 | $13.50 | $13.50 | 0 |
| 2022-02-04 | $13.50 | $13.50 | 0 |
| 2022-02-03 | $13.50 | $13.50 | 0 |
| 2022-02-02 | $13.50 | $13.50 | 0 |
| 2022-02-01 | $13.50 | $13.50 | 0 |
| 2022-01-31 | $13.50 | $13.50 | 23 |
| 2022-01-28 | $12.00 | $12.00 | 0 |
| 2022-01-27 | $12.00 | $12.00 | 50 |
| 2022-01-26 | $12.00 | $12.00 | 0 |
| 2022-01-25 | $12.00 | $12.00 | 0 |
| 2022-01-24 | $12.00 | $12.00 | 7 |
| 2022-01-21 | $12.00 | $12.00 | 26 |
| 2022-01-20 | $12.00 | $12.00 | 23 |
| 2022-01-19 | $12.12 | $12.12 | 0 |
| 2022-01-18 | $12.12 | $12.12 | 0 |
| 2022-01-14 | $12.12 | $12.12 | 0 |
| 2022-01-13 | $12.12 | $12.12 | 11 |
| 2022-01-12 | $17.17 | $17.17 | 66 |
| 2022-01-11 | $12.00 | $12.00 | 0 |
| 2022-01-10 | $12.00 | $12.00 | 6 |
| 2022-01-07 | $15.30 | $15.30 | 0 |
| 2022-01-06 | $15.30 | $15.30 | 200 |
| 2022-01-05 | $22.80 | $22.80 | 0 |
| 2022-01-04 | $22.80 | $22.80 | 0 |
| 2022-01-03 | $22.80 | $22.80 | 6 |