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
- 2021-11-26 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 | $0.09 | $0.09 | 1,039,611 |
| 2022-12-29 | $0.09 | $0.09 | 390,700 |
| 2022-12-28 | $0.10 | $0.10 | 151,791 |
| 2022-12-27 | $0.10 | $0.10 | 239,579 |
| 2022-12-23 | $0.10 | $0.10 | 492,548 |
| 2022-12-22 | $0.10 | $0.10 | 290,045 |
| 2022-12-21 | $0.12 | $0.12 | 1,188,977 |
| 2022-12-20 | $0.14 | $0.14 | 496,966 |
| 2022-12-19 | $0.15 | $0.15 | 160,348 |
| 2022-12-16 | $0.15 | $0.15 | 125,385 |
| 2022-12-15 | $0.15 | $0.15 | 26,554 |
| 2022-12-14 | $0.15 | $0.15 | 123,195 |
| 2022-12-13 | $0.15 | $0.15 | 121,121 |
| 2022-12-12 | $0.15 | $0.15 | 627,819 |
| 2022-12-09 | $0.15 | $0.15 | 90,444 |
| 2022-12-08 | $0.16 | $0.16 | 109,054 |
| 2022-12-07 | $0.15 | $0.15 | 115,176 |
| 2022-12-06 | $0.15 | $0.15 | 325,038 |
| 2022-12-05 | $0.16 | $0.16 | 38,082 |
| 2022-12-02 | $0.15 | $0.15 | 145,425 |
| 2022-12-01 | $0.15 | $0.15 | 258,082 |
| 2022-11-30 | $0.16 | $0.16 | 104,675 |
| 2022-11-29 | $0.15 | $0.15 | 306,620 |
| 2022-11-28 | $0.18 | $0.18 | 99,533 |
| 2022-11-25 | $0.19 | $0.19 | 80,322 |
| 2022-11-23 | $0.18 | $0.18 | 26,530 |
| 2022-11-22 | $0.18 | $0.18 | 146,924 |
| 2022-11-21 | $0.17 | $0.17 | 72,264 |
| 2022-11-18 | $0.19 | $0.18 | 50,426 |
| 2022-11-17 | $0.19 | $0.19 | 234,597 |
| 2022-11-16 | $0.18 | $0.18 | 198,890 |
| 2022-11-15 | $0.18 | $0.18 | 1,367,928 |
| 2022-11-14 | $0.23 | $0.23 | 750,351 |
| 2022-11-11 | $0.28 | $0.28 | 293,561 |
| 2022-11-10 | $0.25 | $0.25 | 108,583 |
| 2022-11-09 | $0.26 | $0.26 | 37,913 |
| 2022-11-08 | $0.27 | $0.27 | 125,160 |
| 2022-11-07 | $0.29 | $0.29 | 115,270 |
| 2022-11-04 | $0.31 | $0.31 | 238,397 |
| 2022-11-03 | $0.32 | $0.32 | 45,662 |
| 2022-11-02 | $0.32 | $0.32 | 28,478 |
| 2022-11-01 | $0.31 | $0.31 | 83,901 |
| 2022-10-31 | $0.30 | $0.30 | 156,103 |
| 2022-10-28 | $0.33 | $0.33 | 65,839 |
| 2022-10-27 | $0.32 | $0.32 | 33,158 |
| 2022-10-26 | $0.31 | $0.31 | 172,967 |
| 2022-10-25 | $0.34 | $0.34 | 105,256 |
| 2022-10-24 | $0.34 | $0.34 | 29,711 |
| 2022-10-21 | $0.36 | $0.36 | 116,339 |
| 2022-10-20 | $0.38 | $0.38 | 71,608 |
| 2022-10-19 | $0.32 | $0.32 | 502,747 |
| 2022-10-18 | $0.38 | $0.38 | 70,800 |
| 2022-10-17 | $0.37 | $0.37 | 109,665 |
| 2022-10-14 | $0.37 | $0.37 | 133,623 |
| 2022-10-13 | $0.39 | $0.39 | 200,362 |
| 2022-10-12 | $0.36 | $0.36 | 787,240 |
| 2022-10-11 | $0.51 | $0.51 | 79,978 |
| 2022-10-10 | $0.52 | $0.52 | 75,831 |
| 2022-10-07 | $0.55 | $0.55 | 92,728 |
| 2022-10-06 | $0.54 | $0.54 | 186,716 |
| 2022-10-05 | $0.52 | $0.52 | 308,452 |
| 2022-10-04 | $0.54 | $0.54 | 643,355 |
| 2022-10-03 | $0.66 | $0.66 | 107,998 |
| 2022-09-30 | $0.69 | $0.69 | 172,922 |
| 2022-09-29 | $0.66 | $0.66 | 110,959 |
| 2022-09-28 | $0.64 | $0.64 | 249,567 |
| 2022-09-27 | $0.69 | $0.69 | 245,298 |
| 2022-09-26 | $0.64 | $0.64 | 275,392 |
| 2022-09-23 | $0.64 | $0.64 | 541,938 |
| 2022-09-22 | $0.72 | $0.72 | 663,810 |
| 2022-09-21 | $0.77 | $0.77 | 1,107,214 |
| 2022-09-20 | $0.80 | $0.80 | 1,497,284 |
| 2022-09-19 | $0.96 | $0.96 | 1,075,215 |
| 2022-09-16 | $1.11 | $1.11 | 2,166,409 |
| 2022-09-15 | $0.98 | $0.98 | 916,438 |
| 2022-09-14 | $0.73 | $0.73 | 1,152,390 |
| 2022-09-13 | $1.00 | $1.00 | 2,603,242 |
| 2022-09-12 | $2.10 | $2.10 | 543,603 |
| 2022-09-09 | $2.65 | $2.65 | 166,605 |
| 2022-09-08 | $2.77 | $2.77 | 401,251 |
| 2022-09-07 | $2.88 | $2.88 | 513,242 |
| 2022-09-06 | $2.67 | $2.67 | 835,822 |
| 2022-09-02 | $3.23 | $3.23 | 225,571 |
| 2022-09-01 | $2.88 | $2.88 | 830,550 |
| 2022-08-31 | $3.91 | $3.91 | 464,603 |
| 2022-08-30 | $3.74 | $3.74 | 519,823 |
| 2022-08-29 | $3.55 | $3.55 | 331,108 |
| 2022-08-26 | $3.28 | $3.28 | 195,562 |
| 2022-08-25 | $2.98 | $2.98 | 957,589 |
| 2022-08-24 | $4.50 | $4.50 | 327,655 |
| 2022-08-23 | $4.10 | $4.10 | 318,859 |
| 2022-08-22 | $3.75 | $3.75 | 674,979 |
| 2022-08-19 | $5.50 | $5.50 | 341,575 |
| 2022-08-18 | $5.01 | $5.01 | 603,529 |
| 2022-08-17 | $6.06 | $6.06 | 342,788 |
| 2022-08-16 | $7.53 | $7.53 | 336,543 |
| 2022-08-15 | $6.85 | $6.85 | 385,374 |
| 2022-08-12 | $6.10 | $6.10 | 515,896 |
| 2022-08-11 | $9.04 | $9.04 | 457,817 |
| 2022-08-10 | $10.85 | $10.85 | 408,807 |
| 2022-08-09 | $9.96 | $9.96 | 217,436 |
| 2022-08-08 | $9.11 | $9.11 | 309,452 |
| 2022-08-05 | $8.50 | $8.50 | 151,650 |
| 2022-08-04 | $7.76 | $7.76 | 98,591 |
| 2022-08-03 | $8.10 | $8.10 | 188,398 |
| 2022-08-02 | $7.40 | $7.40 | 114,401 |
| 2022-08-01 | $6.99 | $6.99 | 174,511 |
| 2022-07-29 | $6.39 | $6.39 | 119,625 |
| 2022-07-28 | $6.50 | $6.50 | 94,917 |
| 2022-07-27 | $5.64 | $5.64 | 119,774 |
| 2022-07-26 | $7.50 | $7.50 | 252,690 |
| 2022-07-25 | $8.93 | $8.93 | 273,557 |
| 2022-07-22 | $8.65 | $8.65 | 124,988 |
| 2022-07-21 | $8.24 | $8.24 | 193,957 |
| 2022-07-20 | $7.95 | $7.95 | 87,900 |
| 2022-07-19 | $7.55 | $7.55 | 76,898 |
| 2022-07-18 | $7.20 | $7.20 | 133,455 |
| 2022-07-15 | $6.77 | $6.77 | 31,837 |
| 2022-07-14 | $6.50 | $6.50 | 77,486 |
| 2022-07-13 | $6.20 | $6.20 | 72,561 |
| 2022-07-12 | $5.90 | $5.90 | 45,609 |
| 2022-07-11 | $5.65 | $5.65 | 36,374 |
| 2022-07-08 | $5.16 | $5.16 | 23,283 |
| 2022-07-07 | $5.00 | $5.00 | 0 |
| 2022-07-06 | $5.00 | $5.00 | 0 |
| 2022-07-05 | $5.00 | $5.00 | 0 |
| 2022-07-01 | $5.00 | $5.00 | 0 |
| 2022-06-30 | $5.00 | $5.00 | 0 |
| 2022-06-29 | $5.00 | $5.00 | 0 |
| 2022-06-28 | $5.00 | $5.00 | 0 |
| 2022-06-27 | $5.00 | $5.00 | 0 |
| 2022-06-24 | $5.00 | $5.00 | 0 |
| 2022-06-23 | $5.00 | $5.00 | 0 |
| 2022-06-22 | $5.00 | $5.00 | 100 |
| 2022-06-21 | $5.00 | $5.00 | 0 |
| 2022-06-17 | $5.00 | $5.00 | 0 |
| 2022-06-16 | $5.00 | $5.00 | 0 |
| 2022-06-15 | $5.00 | $5.00 | 501 |
| 2022-06-14 | $3.00 | $3.00 | 0 |
| 2022-06-13 | $3.00 | $3.00 | 0 |
| 2022-06-10 | $3.00 | $3.00 | 0 |
| 2022-06-09 | $3.00 | $3.00 | 0 |
| 2022-06-08 | $3.00 | $3.00 | 0 |
| 2022-06-07 | $3.00 | $3.00 | 0 |
| 2022-06-06 | $3.00 | $3.00 | 0 |
| 2022-06-03 | $3.00 | $3.00 | 0 |
| 2022-06-02 | $3.00 | $3.00 | 0 |
| 2022-06-01 | $3.00 | $3.00 | 0 |
| 2022-05-31 | $3.00 | $3.00 | 0 |
| 2022-05-27 | $3.00 | $3.00 | 0 |
| 2022-05-26 | $3.00 | $3.00 | 200 |
| 2022-05-25 | $3.00 | $3.00 | 0 |
| 2022-05-24 | $3.00 | $3.00 | 0 |
| 2022-05-23 | $3.00 | $3.00 | 0 |
| 2022-05-20 | $3.00 | $3.00 | 0 |
| 2022-05-19 | $3.00 | $3.00 | 0 |
| 2022-05-18 | $3.00 | $3.00 | 2,415 |
| 2022-05-17 | $2.80 | $2.80 | 0 |
| 2022-05-16 | $2.80 | $2.80 | 0 |
| 2022-05-13 | $2.80 | $2.80 | 200 |
| 2022-05-12 | $2.60 | $2.60 | 0 |
| 2022-05-11 | $2.60 | $2.60 | 0 |
| 2022-05-10 | $2.60 | $2.60 | 300 |
| 2022-05-09 | $2.60 | $2.60 | 200 |
| 2022-05-06 | $2.80 | $2.80 | 0 |
| 2022-05-05 | $2.80 | $2.80 | 100 |
| 2022-05-04 | $2.98 | $2.98 | 0 |
| 2022-05-03 | $2.98 | $2.98 | 0 |
| 2022-05-02 | $2.98 | $2.98 | 0 |
| 2022-04-29 | $2.98 | $2.98 | 0 |
| 2022-04-28 | $2.98 | $2.98 | 201 |
| 2022-04-27 | $2.89 | $2.89 | 200 |
| 2022-04-26 | $2.90 | $2.90 | 506 |
| 2022-04-25 | $3.10 | $3.10 | 0 |
| 2022-04-22 | $3.10 | $3.10 | 0 |
| 2022-04-21 | $3.10 | $3.10 | 0 |
| 2022-04-20 | $3.10 | $3.10 | 0 |
| 2022-04-19 | $3.10 | $3.10 | 217 |
| 2022-04-18 | $3.10 | $3.10 | 200 |
| 2022-04-14 | $3.10 | $3.10 | 621 |
| 2022-04-13 | $3.00 | $3.00 | 2,935 |
| 2022-04-12 | $2.10 | $2.10 | 0 |
| 2022-04-11 | $2.10 | $2.10 | 1,250 |
| 2022-04-08 | $2.55 | $2.55 | 0 |
| 2022-04-07 | $2.55 | $2.55 | 0 |
| 2022-04-06 | $2.55 | $2.55 | 0 |
| 2022-04-05 | $2.55 | $2.55 | 0 |
| 2022-04-04 | $2.55 | $2.55 | 0 |
| 2022-04-01 | $2.55 | $2.55 | 0 |
| 2022-03-31 | $2.55 | $2.55 | 0 |
| 2022-03-30 | $2.55 | $2.55 | 2,000 |
| 2022-03-29 | $3.00 | $3.00 | 0 |
| 2022-03-28 | $3.00 | $3.00 | 2,000 |
| 2022-03-25 | $2.52 | $2.52 | 300 |
| 2022-03-24 | $2.39 | $2.39 | 3,005 |
| 2022-03-23 | $1.11 | $1.11 | 1,614 |
| 2022-03-22 | $2.03 | $2.03 | 0 |
| 2022-03-21 | $2.03 | $2.03 | 0 |
| 2022-03-18 | $2.03 | $2.03 | 0 |
| 2022-03-17 | $2.03 | $2.03 | 0 |
| 2022-03-16 | $2.03 | $2.03 | 0 |
| 2022-03-15 | $2.03 | $2.03 | 6,400 |
| 2022-03-14 | $2.02 | $2.02 | 0 |
| 2022-03-11 | $2.02 | $2.02 | 0 |
| 2022-03-10 | $2.02 | $2.02 | 0 |
| 2022-03-09 | $2.02 | $2.02 | 0 |
| 2022-03-08 | $2.02 | $2.02 | 0 |
| 2022-03-07 | $2.02 | $2.02 | 1,206 |
| 2022-03-04 | $2.99 | $2.99 | 0 |
| 2022-03-03 | $2.99 | $2.99 | 0 |
| 2022-03-02 | $2.99 | $2.99 | 0 |
| 2022-03-01 | $2.99 | $2.99 | 140 |
| 2022-02-28 | $2.47 | $2.47 | 0 |
| 2022-02-25 | $2.47 | $2.47 | 225 |
| 2022-02-24 | $2.20 | $2.20 | 256 |
| 2022-02-23 | $2.20 | $2.20 | 0 |
| 2022-02-22 | $2.20 | $2.20 | 0 |
| 2022-02-18 | $2.20 | $2.20 | 150 |
| 2022-02-17 | $2.20 | $2.20 | 400 |
| 2022-02-16 | $2.50 | $2.50 | 150 |
| 2022-02-15 | $2.00 | $2.00 | 100 |
| 2022-02-14 | $2.00 | $2.00 | 100 |
| 2022-02-11 | $2.04 | $2.04 | 0 |
| 2022-02-10 | $2.04 | $2.04 | 0 |
| 2022-02-09 | $2.04 | $2.04 | 0 |
| 2022-02-08 | $2.04 | $2.04 | 257 |
| 2022-02-07 | $2.00 | $2.00 | 0 |
| 2022-02-04 | $2.00 | $2.00 | 0 |
| 2022-02-03 | $2.00 | $2.00 | 111 |
| 2022-02-02 | $3.00 | $3.00 | 0 |
| 2022-02-01 | $3.00 | $3.00 | 1,505 |
| 2022-01-31 | $2.00 | $2.00 | 0 |
| 2022-01-28 | $2.00 | $2.00 | 0 |
| 2022-01-27 | $2.00 | $2.00 | 190 |
| 2022-01-26 | $2.00 | $2.00 | 0 |
| 2022-01-25 | $2.00 | $2.00 | 0 |
| 2022-01-24 | $2.00 | $2.00 | 0 |
| 2022-01-21 | $2.00 | $2.00 | 1,000 |
| 2022-01-20 | $2.00 | $2.00 | 0 |
| 2022-01-19 | $2.00 | $2.00 | 100 |
| 2022-01-18 | $2.00 | $2.00 | 100 |
| 2022-01-14 | $2.01 | $2.01 | 150 |
| 2022-01-13 | $2.00 | $2.00 | 0 |
| 2022-01-12 | $2.00 | $2.00 | 0 |
| 2022-01-11 | $2.00 | $2.00 | 0 |
| 2022-01-10 | $2.00 | $2.00 | 0 |
| 2022-01-07 | $2.00 | $2.00 | 400 |
| 2022-01-06 | $2.00 | $2.00 | 2,864 |
| 2022-01-05 | $2.20 | $2.20 | 0 |
| 2022-01-04 | $2.20 | $2.20 | 3,555 |
| 2022-01-03 | $2.05 | $2.05 | 4,100 |