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
- 2016-09-07 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 | $0.21 | $0.21 | 844 |
| 2022-12-29 | $0.16 | $0.16 | 1,656 |
| 2022-12-28 | $0.18 | $0.18 | 4,072 |
| 2022-12-27 | $0.19 | $0.19 | 2,460 |
| 2022-12-23 | $0.20 | $0.20 | 1,940 |
| 2022-12-22 | $0.19 | $0.19 | 20 |
| 2022-12-21 | $0.22 | $0.22 | 19,760 |
| 2022-12-20 | $0.20 | $0.20 | 756 |
| 2022-12-19 | $0.13 | $0.13 | 0 |
| 2022-12-16 | $0.13 | $0.13 | 4,300 |
| 2022-12-15 | $0.19 | $0.19 | 648 |
| 2022-12-14 | $0.19 | $0.19 | 2,800 |
| 2022-12-13 | $0.19 | $0.19 | 6,608 |
| 2022-12-12 | $0.19 | $0.19 | 240 |
| 2022-12-09 | $0.19 | $0.19 | 10,320 |
| 2022-12-08 | $0.19 | $0.19 | 3,400 |
| 2022-12-07 | $0.19 | $0.19 | 3,344 |
| 2022-12-06 | $0.21 | $0.21 | 1,640 |
| 2022-12-05 | $0.21 | $0.21 | 22,352 |
| 2022-12-02 | $0.22 | $0.22 | 16,920 |
| 2022-12-01 | $0.28 | $0.28 | 2,160 |
| 2022-11-30 | $0.29 | $0.29 | 1,756 |
| 2022-11-29 | $0.28 | $0.28 | 5,400 |
| 2022-11-28 | $0.24 | $0.24 | 15,328 |
| 2022-11-25 | $0.19 | $0.19 | 0 |
| 2022-11-23 | $0.19 | $0.19 | 4,600 |
| 2022-11-22 | $0.18 | $0.18 | 24,676 |
| 2022-11-21 | $0.29 | $0.29 | 4,080 |
| 2022-11-18 | $0.29 | $0.29 | 0 |
| 2022-11-17 | $0.29 | $0.29 | 924 |
| 2022-11-16 | $0.29 | $0.29 | 1,720 |
| 2022-11-15 | $0.28 | $0.28 | 6,080 |
| 2022-11-14 | $0.27 | $0.27 | 100 |
| 2022-11-11 | $0.27 | $0.27 | 3,220 |
| 2022-11-10 | $0.16 | $0.16 | 10,248 |
| 2022-11-09 | $0.23 | $0.23 | 4,608 |
| 2022-11-08 | $0.28 | $0.28 | 380 |
| 2022-11-07 | $0.28 | $0.28 | 1,840 |
| 2022-11-04 | $0.24 | $0.24 | 5,080 |
| 2022-11-03 | $0.18 | $0.18 | 2,692 |
| 2022-11-02 | $0.23 | $0.23 | 12,248 |
| 2022-11-01 | $0.28 | $0.28 | 49,904 |
| 2022-10-31 | $0.19 | $0.19 | 22,692 |
| 2022-10-28 | $0.30 | $0.30 | 400 |
| 2022-10-27 | $0.38 | $0.38 | 22,120 |
| 2022-10-26 | $0.37 | $0.37 | 1,120 |
| 2022-10-25 | $0.34 | $0.34 | 1,920 |
| 2022-10-24 | $0.35 | $0.35 | 2,264 |
| 2022-10-21 | $0.37 | $0.37 | 460 |
| 2022-10-20 | $0.36 | $0.36 | 2,212 |
| 2022-10-19 | $0.33 | $0.33 | 3,540 |
| 2022-10-18 | $0.28 | $0.28 | 19,720 |
| 2022-10-17 | $0.37 | $0.37 | 6,920 |
| 2022-10-14 | $0.27 | $0.27 | 400 |
| 2022-10-13 | $0.28 | $0.28 | 7,240 |
| 2022-10-12 | $0.30 | $0.30 | 32,112 |
| 2022-10-11 | $0.30 | $0.30 | 200 |
| 2022-10-10 | $0.30 | $0.30 | 3,200 |
| 2022-10-07 | $0.30 | $0.30 | 12,676 |
| 2022-10-06 | $0.32 | $0.32 | 8,648 |
| 2022-10-05 | $0.33 | $0.33 | 37,884 |
| 2022-10-04 | $0.39 | $0.39 | 35,788 |
| 2022-10-03 | $0.37 | $0.37 | 4,024 |
| 2022-09-30 | $0.30 | $0.30 | 4,016 |
| 2022-09-29 | $0.30 | $0.30 | 3,920 |
| 2022-09-28 | $0.31 | $0.31 | 3,532 |
| 2022-09-27 | $0.37 | $0.37 | 6,576 |
| 2022-09-26 | $0.37 | $0.37 | 2,860 |
| 2022-09-23 | $0.38 | $0.38 | 4,372 |
| 2022-09-22 | $0.35 | $0.35 | 4,120 |
| 2022-09-21 | $0.45 | $0.45 | 2,480 |
| 2022-09-20 | $0.45 | $0.45 | 7,600 |
| 2022-09-19 | $0.45 | $0.45 | 0 |
| 2022-09-16 | $0.45 | $0.45 | 2,740 |
| 2022-09-15 | $0.46 | $0.46 | 5,528 |
| 2022-09-14 | $0.49 | $0.49 | 0 |
| 2022-09-13 | $0.49 | $0.49 | 232 |
| 2022-09-12 | $0.50 | $0.50 | 6,748 |
| 2022-09-09 | $0.50 | $0.50 | 3,180 |
| 2022-09-08 | $0.59 | $0.59 | 0 |
| 2022-09-07 | $0.59 | $0.59 | 1,792 |
| 2022-09-06 | $0.50 | $0.50 | 1,000 |
| 2022-09-02 | $0.50 | $0.50 | 23,184 |
| 2022-09-01 | $0.50 | $0.50 | 1,504 |
| 2022-08-31 | $0.61 | $0.61 | 1,164 |
| 2022-08-30 | $0.53 | $0.53 | 4,400 |
| 2022-08-29 | $0.50 | $0.50 | 760 |
| 2022-08-26 | $0.58 | $0.58 | 520 |
| 2022-08-25 | $0.68 | $0.68 | 280 |
| 2022-08-24 | $0.68 | $0.68 | 0 |
| 2022-08-23 | $0.68 | $0.68 | 1,120 |
| 2022-08-22 | $0.57 | $0.57 | 0 |
| 2022-08-19 | $0.57 | $0.57 | 1,172 |
| 2022-08-18 | $0.63 | $0.63 | 648 |
| 2022-08-17 | $0.60 | $0.60 | 596 |
| 2022-08-16 | $0.60 | $0.60 | 680 |
| 2022-08-15 | $0.64 | $0.64 | 340 |
| 2022-08-12 | $0.69 | $0.69 | 600 |
| 2022-08-11 | $0.77 | $0.77 | 22,872 |
| 2022-08-10 | $0.69 | $0.69 | 0 |
| 2022-08-09 | $0.69 | $0.69 | 3,388 |
| 2022-08-08 | $0.78 | $0.78 | 3,272 |
| 2022-08-05 | $0.78 | $0.78 | 8,868 |
| 2022-08-04 | $0.88 | $0.88 | 122,020 |
| 2022-08-03 | $0.85 | $0.85 | 1,592 |
| 2022-08-02 | $0.76 | $0.76 | 16,848 |
| 2022-08-01 | $0.81 | $0.81 | 560 |
| 2022-07-29 | $0.86 | $0.86 | 6,004 |
| 2022-07-28 | $0.82 | $0.82 | 0 |
| 2022-07-27 | $0.82 | $0.82 | 2,140 |
| 2022-07-26 | $0.81 | $0.81 | 0 |
| 2022-07-25 | $0.81 | $0.81 | 1,296 |
| 2022-07-22 | $0.86 | $0.86 | 0 |
| 2022-07-21 | $0.86 | $0.86 | 92 |
| 2022-07-20 | $0.83 | $0.83 | 3,928 |
| 2022-07-19 | $0.88 | $0.88 | 2,400 |
| 2022-07-18 | $0.82 | $0.82 | 620 |
| 2022-07-15 | $0.86 | $0.86 | 2,724 |
| 2022-07-14 | $0.86 | $0.86 | 840 |
| 2022-07-13 | $0.87 | $0.87 | 628 |
| 2022-07-12 | $0.76 | $0.76 | 812 |
| 2022-07-11 | $0.88 | $0.88 | 6,604 |
| 2022-07-08 | $0.81 | $0.81 | 432 |
| 2022-07-07 | $0.77 | $0.77 | 2,432 |
| 2022-07-06 | $0.86 | $0.86 | 0 |
| 2022-07-05 | $0.86 | $0.86 | 2,004 |
| 2022-07-01 | $0.96 | $0.96 | 0 |
| 2022-06-30 | $0.96 | $0.96 | 6,932 |
| 2022-06-29 | $1.12 | $1.12 | 1,480 |
| 2022-06-28 | $1.00 | $1.00 | 9,908 |
| 2022-06-27 | $1.11 | $1.11 | 36 |
| 2022-06-24 | $1.09 | $1.09 | 9,004 |
| 2022-06-23 | $1.05 | $1.05 | 2,800 |
| 2022-06-22 | $1.01 | $1.01 | 1,280 |
| 2022-06-21 | $1.09 | $1.09 | 1,800 |
| 2022-06-17 | $1.00 | $1.00 | 4,800 |
| 2022-06-16 | $1.05 | $1.05 | 400 |
| 2022-06-15 | $1.05 | $1.05 | 1,940 |
| 2022-06-14 | $1.17 | $1.17 | 6,904 |
| 2022-06-13 | $1.05 | $1.05 | 1,304 |
| 2022-06-10 | $1.13 | $1.13 | 1,640 |
| 2022-06-09 | $1.21 | $1.21 | 3,760 |
| 2022-06-08 | $1.21 | $1.21 | 4,592 |
| 2022-06-07 | $1.27 | $1.27 | 244 |
| 2022-06-06 | $1.20 | $1.20 | 2,884 |
| 2022-06-03 | $1.28 | $1.28 | 0 |
| 2022-06-02 | $1.28 | $1.28 | 5,836 |
| 2022-06-01 | $1.31 | $1.31 | 2,272 |
| 2022-05-31 | $1.21 | $1.21 | 5,624 |
| 2022-05-27 | $1.25 | $1.25 | 440 |
| 2022-05-26 | $1.21 | $1.21 | 18,480 |
| 2022-05-25 | $1.18 | $1.18 | 12,496 |
| 2022-05-24 | $1.25 | $1.25 | 1,800 |
| 2022-05-23 | $1.17 | $1.17 | 0 |
| 2022-05-20 | $1.17 | $1.17 | 0 |
| 2022-05-19 | $1.17 | $1.17 | 0 |
| 2022-05-18 | $1.17 | $1.17 | 40 |
| 2022-05-17 | $1.28 | $1.28 | 1,200 |
| 2022-05-16 | $1.38 | $1.38 | 304 |
| 2022-05-13 | $1.28 | $1.28 | 600 |
| 2022-05-12 | $1.23 | $1.23 | 984 |
| 2022-05-11 | $1.21 | $1.21 | 0 |
| 2022-05-10 | $1.21 | $1.21 | 844 |
| 2022-05-09 | $1.21 | $1.21 | 2,388 |
| 2022-05-06 | $1.25 | $1.25 | 6,668 |
| 2022-05-05 | $1.38 | $1.38 | 7,172 |
| 2022-05-04 | $1.37 | $1.37 | 1,160 |
| 2022-05-03 | $1.51 | $1.51 | 1,576 |
| 2022-05-02 | $1.39 | $1.39 | 1,972 |
| 2022-04-29 | $1.52 | $1.52 | 140 |
| 2022-04-28 | $1.43 | $1.43 | 13,240 |
| 2022-04-27 | $1.48 | $1.48 | 2,640 |
| 2022-04-26 | $1.41 | $1.41 | 3,184 |
| 2022-04-25 | $1.50 | $1.50 | 9,272 |
| 2022-04-22 | $1.78 | $1.78 | 7,428 |
| 2022-04-21 | $1.88 | $1.88 | 9,244 |
| 2022-04-20 | $1.68 | $1.68 | 8,960 |
| 2022-04-19 | $1.73 | $1.73 | 164 |
| 2022-04-18 | $1.72 | $1.72 | 1,280 |
| 2022-04-14 | $1.56 | $1.56 | 13,804 |
| 2022-04-13 | $1.46 | $1.46 | 1,780 |
| 2022-04-12 | $1.52 | $1.52 | 1,328 |
| 2022-04-11 | $1.32 | $1.32 | 0 |
| 2022-04-08 | $1.32 | $1.32 | 12 |
| 2022-04-07 | $1.31 | $1.31 | 16,548 |
| 2022-04-06 | $1.25 | $1.25 | 100 |
| 2022-04-05 | $1.26 | $1.26 | 7,172 |
| 2022-04-04 | $1.38 | $1.38 | 12,420 |
| 2022-04-01 | $1.23 | $1.23 | 3,180 |
| 2022-03-31 | $1.35 | $1.35 | 596 |
| 2022-03-30 | $1.33 | $1.33 | 1,020 |
| 2022-03-29 | $1.32 | $1.32 | 4,084 |
| 2022-03-28 | $1.26 | $1.26 | 18,520 |
| 2022-03-25 | $1.26 | $1.26 | 25,280 |
| 2022-03-24 | $1.35 | $1.35 | 752 |
| 2022-03-23 | $1.35 | $1.35 | 284 |
| 2022-03-22 | $1.50 | $1.50 | 2,264 |
| 2022-03-21 | $1.41 | $1.41 | 3,408 |
| 2022-03-18 | $1.62 | $1.62 | 4,732 |
| 2022-03-17 | $1.50 | $1.50 | 660 |
| 2022-03-16 | $1.62 | $1.62 | 8 |
| 2022-03-15 | $1.43 | $1.43 | 3,192 |
| 2022-03-14 | $1.35 | $1.35 | 572 |
| 2022-03-11 | $1.53 | $1.53 | 16,348 |
| 2022-03-10 | $1.48 | $1.48 | 1,408 |
| 2022-03-09 | $1.38 | $1.38 | 2,368 |
| 2022-03-08 | $1.27 | $1.27 | 14,180 |
| 2022-03-07 | $1.28 | $1.28 | 4,120 |
| 2022-03-04 | $1.25 | $1.25 | 48,944 |
| 2022-03-03 | $1.11 | $1.11 | 6,912 |
| 2022-03-02 | $1.25 | $1.25 | 6,136 |
| 2022-03-01 | $1.27 | $1.27 | 40 |
| 2022-02-28 | $1.29 | $1.29 | 760 |
| 2022-02-25 | $1.27 | $1.27 | 348 |
| 2022-02-24 | $1.25 | $1.25 | 7,080 |
| 2022-02-23 | $1.25 | $1.25 | 540 |
| 2022-02-22 | $1.23 | $1.23 | 400 |
| 2022-02-18 | $1.25 | $1.25 | 2,200 |
| 2022-02-17 | $1.26 | $1.26 | 15,636 |
| 2022-02-16 | $1.18 | $1.18 | 3,136 |
| 2022-02-15 | $1.26 | $1.26 | 2,376 |
| 2022-02-14 | $1.19 | $1.19 | 1,292 |
| 2022-02-11 | $1.23 | $1.23 | 4,760 |
| 2022-02-10 | $1.25 | $1.25 | 9,064 |
| 2022-02-09 | $1.25 | $1.25 | 1,928 |
| 2022-02-08 | $1.28 | $1.28 | 2,084 |
| 2022-02-07 | $1.31 | $1.31 | 160 |
| 2022-02-04 | $1.33 | $1.33 | 5,624 |
| 2022-02-03 | $1.38 | $1.38 | 14,660 |
| 2022-02-02 | $1.53 | $1.53 | 5,800 |
| 2022-02-01 | $1.63 | $1.63 | 5,528 |
| 2022-01-31 | $1.75 | $1.75 | 80 |
| 2022-01-28 | $1.75 | $1.75 | 6,404 |
| 2022-01-27 | $1.75 | $1.75 | 1,156 |
| 2022-01-26 | $1.80 | $1.80 | 0 |
| 2022-01-25 | $1.80 | $1.80 | 1,340 |
| 2022-01-24 | $1.84 | $1.84 | 9,100 |
| 2022-01-21 | $2.04 | $2.04 | 1,340 |
| 2022-01-20 | $2.23 | $2.23 | 4,576 |
| 2022-01-19 | $2.08 | $2.08 | 0 |
| 2022-01-18 | $2.08 | $2.08 | 600 |
| 2022-01-14 | $2.11 | $2.11 | 104 |
| 2022-01-13 | $2.13 | $2.13 | 4,720 |
| 2022-01-12 | $2.00 | $2.00 | 4,396 |
| 2022-01-11 | $2.00 | $2.00 | 1,480 |
| 2022-01-10 | $2.19 | $2.19 | 11,560 |
| 2022-01-07 | $1.99 | $1.99 | 1,212 |
| 2022-01-06 | $1.99 | $1.99 | 840 |
| 2022-01-05 | $2.05 | $2.05 | 8,404 |
| 2022-01-04 | $2.09 | $2.09 | 18,700 |
| 2022-01-03 | $2.13 | $2.13 | 280 |