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
- 2021-01-08 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 | $0.76 | $0.76 | 15,629 |
| 2022-12-29 | $0.71 | $0.71 | 5,952 |
| 2022-12-28 | $0.78 | $0.78 | 1,421 |
| 2022-12-27 | $0.73 | $0.73 | 16,166 |
| 2022-12-23 | $0.78 | $0.78 | 7,949 |
| 2022-12-22 | $0.73 | $0.73 | 6,566 |
| 2022-12-21 | $0.75 | $0.75 | 10,406 |
| 2022-12-20 | $0.72 | $0.72 | 3,072 |
| 2022-12-19 | $0.70 | $0.70 | 3,456 |
| 2022-12-16 | $0.74 | $0.74 | 7,526 |
| 2022-12-15 | $0.72 | $0.72 | 3,686 |
| 2022-12-14 | $0.72 | $0.72 | 1,459 |
| 2022-12-13 | $0.73 | $0.73 | 13,670 |
| 2022-12-12 | $0.76 | $0.76 | 30,144 |
| 2022-12-09 | $0.76 | $0.76 | 1,766 |
| 2022-12-08 | $0.77 | $0.77 | 1,651 |
| 2022-12-07 | $0.76 | $0.76 | 538 |
| 2022-12-06 | $0.73 | $0.73 | 1,843 |
| 2022-12-05 | $0.76 | $0.76 | 69,888 |
| 2022-12-02 | $0.74 | $0.74 | 10,982 |
| 2022-12-01 | $0.70 | $0.70 | 2,842 |
| 2022-11-30 | $0.76 | $0.76 | 422 |
| 2022-11-29 | $0.73 | $0.73 | 14,592 |
| 2022-11-28 | $0.74 | $0.74 | 8,333 |
| 2022-11-25 | $0.77 | $0.77 | 1,421 |
| 2022-11-23 | $0.75 | $0.75 | 1,229 |
| 2022-11-22 | $0.73 | $0.73 | 25,651 |
| 2022-11-21 | $0.74 | $0.74 | 19,200 |
| 2022-11-18 | $0.72 | $0.72 | 28,608 |
| 2022-11-17 | $0.74 | $0.74 | 1,882 |
| 2022-11-16 | $0.76 | $0.76 | 614 |
| 2022-11-15 | $0.77 | $0.77 | 7,488 |
| 2022-11-14 | $0.78 | $0.78 | 10,714 |
| 2022-11-11 | $0.76 | $0.76 | 6,336 |
| 2022-11-10 | $0.80 | $0.80 | 18,854 |
| 2022-11-09 | $0.75 | $0.75 | 2,304 |
| 2022-11-08 | $0.73 | $0.73 | 730 |
| 2022-11-07 | $0.75 | $0.75 | 14,438 |
| 2022-11-04 | $0.76 | $0.76 | 29,107 |
| 2022-11-03 | $0.70 | $0.70 | 2,035 |
| 2022-11-02 | $0.72 | $0.72 | 9,408 |
| 2022-11-01 | $0.77 | $0.77 | 5,261 |
| 2022-10-31 | $0.75 | $0.75 | 22,464 |
| 2022-10-28 | $0.77 | $0.77 | 7,296 |
| 2022-10-27 | $0.75 | $0.75 | 0 |
| 2022-10-26 | $0.75 | $0.75 | 384 |
| 2022-10-25 | $0.76 | $0.76 | 960 |
| 2022-10-24 | $0.76 | $0.76 | 10,176 |
| 2022-10-21 | $0.75 | $0.75 | 9,331 |
| 2022-10-20 | $0.80 | $0.80 | 115 |
| 2022-10-19 | $0.73 | $0.73 | 4,032 |
| 2022-10-18 | $0.71 | $0.71 | 2,957 |
| 2022-10-17 | $0.74 | $0.74 | 1,229 |
| 2022-10-14 | $0.72 | $0.72 | 2,112 |
| 2022-10-13 | $0.73 | $0.73 | 6,874 |
| 2022-10-12 | $0.76 | $0.76 | 3,955 |
| 2022-10-11 | $0.74 | $0.74 | 3,840 |
| 2022-10-10 | $0.73 | $0.73 | 77 |
| 2022-10-07 | $0.74 | $0.74 | 1,728 |
| 2022-10-06 | $0.73 | $0.73 | 2,842 |
| 2022-10-05 | $0.75 | $0.75 | 5,107 |
| 2022-10-04 | $0.75 | $0.75 | 2,842 |
| 2022-10-03 | $0.75 | $0.75 | 35,174 |
| 2022-09-30 | $0.75 | $0.75 | 2,880 |
| 2022-09-29 | $0.71 | $0.71 | 1,690 |
| 2022-09-28 | $0.62 | $0.62 | 3,840 |
| 2022-09-27 | $0.60 | $0.60 | 9,139 |
| 2022-09-26 | $0.63 | $0.63 | 6,874 |
| 2022-09-23 | $0.63 | $0.63 | 26,342 |
| 2022-09-22 | $0.73 | $0.73 | 115 |
| 2022-09-21 | $0.76 | $0.76 | 499 |
| 2022-09-20 | $0.69 | $0.69 | 1,459 |
| 2022-09-19 | $0.63 | $0.63 | 11,482 |
| 2022-09-16 | $0.66 | $0.66 | 14,477 |
| 2022-09-15 | $0.70 | $0.70 | 960 |
| 2022-09-14 | $0.74 | $0.74 | 2,112 |
| 2022-09-13 | $0.78 | $0.78 | 6,528 |
| 2022-09-12 | $0.85 | $0.85 | 13,670 |
| 2022-09-09 | $0.81 | $0.81 | 6,643 |
| 2022-09-08 | $0.79 | $0.79 | 1,920 |
| 2022-09-07 | $0.79 | $0.79 | 11,405 |
| 2022-09-06 | $0.79 | $0.79 | 13,786 |
| 2022-09-02 | $0.83 | $0.83 | 3,533 |
| 2022-09-01 | $0.76 | $0.76 | 13,824 |
| 2022-08-31 | $0.83 | $0.83 | 16,243 |
| 2022-08-30 | $0.93 | $0.93 | 4,070 |
| 2022-08-29 | $0.93 | $0.93 | 1,536 |
| 2022-08-26 | $1.06 | $1.06 | 883 |
| 2022-08-25 | $1.03 | $1.03 | 2,304 |
| 2022-08-24 | $0.98 | $0.98 | 5,760 |
| 2022-08-23 | $1.01 | $1.01 | 3,379 |
| 2022-08-22 | $1.03 | $1.03 | 0 |
| 2022-08-19 | $1.03 | $1.03 | 538 |
| 2022-08-18 | $1.00 | $1.00 | 1,766 |
| 2022-08-17 | $1.02 | $1.02 | 10,099 |
| 2022-08-16 | $1.12 | $1.12 | 4,800 |
| 2022-08-15 | $1.24 | $1.24 | 1,574 |
| 2022-08-12 | $1.28 | $1.28 | 806 |
| 2022-08-11 | $1.23 | $1.23 | 11,827 |
| 2022-08-10 | $1.18 | $1.18 | 2,650 |
| 2022-08-09 | $1.15 | $1.15 | 5,875 |
| 2022-08-08 | $1.20 | $1.20 | 6,221 |
| 2022-08-05 | $1.17 | $1.17 | 614 |
| 2022-08-04 | $1.22 | $1.22 | 4,416 |
| 2022-08-03 | $1.18 | $1.18 | 307 |
| 2022-08-02 | $1.22 | $1.22 | 2,227 |
| 2022-08-01 | $1.20 | $1.20 | 38 |
| 2022-07-29 | $1.20 | $1.20 | 14,285 |
| 2022-07-28 | $1.15 | $1.15 | 3,725 |
| 2022-07-27 | $1.12 | $1.12 | 7,296 |
| 2022-07-26 | $1.04 | $1.04 | 691 |
| 2022-07-25 | $1.09 | $1.09 | 7,296 |
| 2022-07-22 | $1.12 | $1.12 | 8,410 |
| 2022-07-21 | $1.11 | $1.11 | 15,091 |
| 2022-07-20 | $1.07 | $1.07 | 3,418 |
| 2022-07-19 | $1.06 | $1.06 | 2,688 |
| 2022-07-18 | $1.07 | $1.07 | 3,763 |
| 2022-07-15 | $1.12 | $1.12 | 1,229 |
| 2022-07-14 | $1.15 | $1.15 | 307 |
| 2022-07-13 | $1.14 | $1.14 | 14,400 |
| 2022-07-12 | $1.08 | $1.08 | 5,568 |
| 2022-07-11 | $1.08 | $1.08 | 31,027 |
| 2022-07-08 | $1.08 | $1.08 | 14,438 |
| 2022-07-07 | $1.09 | $1.09 | 9,024 |
| 2022-07-06 | $1.21 | $1.21 | 82,867 |
| 2022-07-05 | $1.32 | $1.32 | 89,318 |
| 2022-07-01 | $1.39 | $1.39 | 4,147 |
| 2022-06-30 | $1.30 | $1.30 | 2,074 |
| 2022-06-29 | $1.21 | $1.21 | 13,901 |
| 2022-06-28 | $1.25 | $1.25 | 3,034 |
| 2022-06-27 | $1.26 | $1.26 | 2,726 |
| 2022-06-24 | $1.22 | $1.22 | 1,651 |
| 2022-06-23 | $1.25 | $1.25 | 1,306 |
| 2022-06-22 | $1.26 | $1.26 | 8,448 |
| 2022-06-21 | $1.33 | $1.33 | 21,658 |
| 2022-06-17 | $1.30 | $1.30 | 27,264 |
| 2022-06-16 | $1.43 | $1.43 | 16,896 |
| 2022-06-15 | $1.49 | $1.49 | 35,443 |
| 2022-06-14 | $1.50 | $1.50 | 23,654 |
| 2022-06-13 | $1.57 | $1.57 | 71,117 |
| 2022-06-10 | $1.64 | $1.64 | 2,227 |
| 2022-06-09 | $1.67 | $1.67 | 34,291 |
| 2022-06-08 | $1.59 | $1.59 | 3,226 |
| 2022-06-07 | $1.56 | $1.56 | 0 |
| 2022-06-06 | $1.56 | $1.56 | 2,496 |
| 2022-06-03 | $1.60 | $1.60 | 5,414 |
| 2022-06-02 | $1.69 | $1.69 | 19,430 |
| 2022-06-01 | $1.55 | $1.55 | 5,146 |
| 2022-05-31 | $1.59 | $1.59 | 1,037 |
| 2022-05-27 | $1.69 | $1.69 | 0 |
| 2022-05-26 | $1.69 | $1.69 | 12,864 |
| 2022-05-25 | $1.60 | $1.60 | 7,987 |
| 2022-05-24 | $1.61 | $1.61 | 5,530 |
| 2022-05-23 | $1.57 | $1.57 | 4,339 |
| 2022-05-20 | $1.61 | $1.61 | 19,469 |
| 2022-05-19 | $1.61 | $1.61 | 0 |
| 2022-05-18 | $1.61 | $1.61 | 768 |
| 2022-05-17 | $1.65 | $1.65 | 5,376 |
| 2022-05-16 | $1.64 | $1.64 | 23,347 |
| 2022-05-13 | $1.67 | $1.67 | 1,574 |
| 2022-05-12 | $1.52 | $1.52 | 3,379 |
| 2022-05-11 | $1.67 | $1.67 | 6,451 |
| 2022-05-10 | $1.63 | $1.63 | 35,443 |
| 2022-05-09 | $1.55 | $1.55 | 14,707 |
| 2022-05-06 | $1.66 | $1.66 | 16,781 |
| 2022-05-05 | $1.72 | $1.72 | 11,021 |
| 2022-05-04 | $1.88 | $1.88 | 24,461 |
| 2022-05-03 | $1.77 | $1.77 | 53,338 |
| 2022-05-02 | $1.82 | $1.82 | 9,677 |
| 2022-04-29 | $1.96 | $1.96 | 10,483 |
| 2022-04-28 | $1.82 | $1.82 | 3,686 |
| 2022-04-27 | $1.84 | $1.84 | 5,453 |
| 2022-04-26 | $1.78 | $1.78 | 7,603 |
| 2022-04-25 | $1.90 | $1.90 | 10,138 |
| 2022-04-22 | $2.00 | $2.00 | 18,931 |
| 2022-04-21 | $2.01 | $2.01 | 20,352 |
| 2022-04-20 | $2.08 | $2.08 | 4,070 |
| 2022-04-19 | $2.07 | $2.07 | 7,181 |
| 2022-04-18 | $2.04 | $2.04 | 8,294 |
| 2022-04-14 | $2.06 | $2.06 | 230 |
| 2022-04-13 | $2.11 | $2.11 | 9,523 |
| 2022-04-12 | $2.08 | $2.08 | 461 |
| 2022-04-11 | $2.06 | $2.06 | 13,709 |
| 2022-04-08 | $2.16 | $2.16 | 7,565 |
| 2022-04-07 | $2.17 | $2.17 | 7,603 |
| 2022-04-06 | $2.26 | $2.26 | 10,906 |
| 2022-04-05 | $2.13 | $2.13 | 4,493 |
| 2022-04-04 | $2.21 | $2.21 | 3,379 |
| 2022-04-01 | $2.18 | $2.18 | 3,072 |
| 2022-03-31 | $2.24 | $2.24 | 3,302 |
| 2022-03-30 | $2.16 | $2.16 | 7,642 |
| 2022-03-29 | $2.13 | $2.13 | 4,147 |
| 2022-03-28 | $2.18 | $2.18 | 6,144 |
| 2022-03-25 | $2.26 | $2.26 | 2,304 |
| 2022-03-24 | $2.26 | $2.26 | 4,531 |
| 2022-03-23 | $2.27 | $2.27 | 5,798 |
| 2022-03-22 | $2.29 | $2.29 | 3,686 |
| 2022-03-21 | $2.30 | $2.30 | 7,603 |
| 2022-03-18 | $2.29 | $2.29 | 4,032 |
| 2022-03-17 | $2.24 | $2.24 | 192 |
| 2022-03-16 | $2.19 | $2.19 | 3,917 |
| 2022-03-15 | $2.17 | $2.17 | 7,795 |
| 2022-03-14 | $2.23 | $2.23 | 4,762 |
| 2022-03-11 | $2.30 | $2.30 | 3,878 |
| 2022-03-10 | $2.30 | $2.30 | 3,264 |
| 2022-03-09 | $2.27 | $2.27 | 19,354 |
| 2022-03-08 | $2.40 | $2.40 | 21,235 |
| 2022-03-07 | $2.29 | $2.29 | 11,904 |
| 2022-03-04 | $2.27 | $2.27 | 6,490 |
| 2022-03-03 | $2.32 | $2.32 | 5,453 |
| 2022-03-02 | $2.32 | $2.32 | 11,674 |
| 2022-03-01 | $2.28 | $2.28 | 7,104 |
| 2022-02-28 | $2.29 | $2.29 | 8,525 |
| 2022-02-25 | $2.31 | $2.31 | 13,862 |
| 2022-02-24 | $2.27 | $2.27 | 23,808 |
| 2022-02-23 | $2.30 | $2.30 | 6,182 |
| 2022-02-22 | $2.20 | $2.20 | 4,992 |
| 2022-02-18 | $2.30 | $2.30 | 29,952 |
| 2022-02-17 | $2.37 | $2.37 | 8,794 |
| 2022-02-16 | $2.34 | $2.34 | 4,416 |
| 2022-02-15 | $2.34 | $2.34 | 4,493 |
| 2022-02-14 | $2.39 | $2.39 | 19,738 |
| 2022-02-11 | $2.40 | $2.40 | 12,058 |
| 2022-02-10 | $2.25 | $2.25 | 8,640 |
| 2022-02-09 | $2.30 | $2.30 | 4,262 |
| 2022-02-08 | $2.25 | $2.25 | 614 |
| 2022-02-07 | $2.25 | $2.25 | 5,376 |
| 2022-02-04 | $2.08 | $2.08 | 1,536 |
| 2022-02-03 | $2.05 | $2.05 | 9,293 |
| 2022-02-02 | $2.06 | $2.06 | 2,458 |
| 2022-02-01 | $2.06 | $2.06 | 3,686 |
| 2022-01-31 | $2.03 | $2.03 | 9,830 |
| 2022-01-28 | $1.90 | $1.90 | 422 |
| 2022-01-27 | $1.85 | $1.85 | 7,258 |
| 2022-01-26 | $1.98 | $1.98 | 13,056 |
| 2022-01-25 | $1.91 | $1.91 | 2,880 |
| 2022-01-24 | $1.90 | $1.90 | 16,051 |
| 2022-01-21 | $2.07 | $2.07 | 22,771 |
| 2022-01-20 | $2.30 | $2.30 | 3,264 |
| 2022-01-19 | $2.28 | $2.28 | 3,418 |
| 2022-01-18 | $2.27 | $2.27 | 5,030 |
| 2022-01-14 | $2.27 | $2.27 | 2,074 |
| 2022-01-13 | $2.21 | $2.21 | 2,112 |
| 2022-01-12 | $2.20 | $2.20 | 2,304 |
| 2022-01-11 | $2.15 | $2.15 | 3,878 |
| 2022-01-10 | $2.11 | $2.11 | 1,459 |
| 2022-01-07 | $2.20 | $2.20 | 960 |
| 2022-01-06 | $2.11 | $2.11 | 461 |
| 2022-01-05 | $2.12 | $2.12 | 154 |
| 2022-01-04 | $2.31 | $2.31 | 6,298 |
| 2022-01-03 | $2.17 | $2.17 | 0 |