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
- 2018-07-30 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 | $1.17 | $1.17 | 2,014 |
| 2022-12-29 | $1.25 | $1.25 | 1,040 |
| 2022-12-28 | $1.20 | $1.20 | 7,080 |
| 2022-12-27 | $1.38 | $1.38 | 2,086 |
| 2022-12-23 | $1.38 | $1.38 | 3,260 |
| 2022-12-22 | $1.23 | $1.23 | 700 |
| 2022-12-21 | $1.14 | $1.14 | 4,450 |
| 2022-12-20 | $1.21 | $1.21 | 4,590 |
| 2022-12-19 | $1.14 | $1.14 | 5,858 |
| 2022-12-16 | $1.19 | $1.19 | 7,565 |
| 2022-12-15 | $1.21 | $1.21 | 7,090 |
| 2022-12-14 | $1.22 | $1.22 | 6,836 |
| 2022-12-13 | $1.26 | $1.26 | 26,289 |
| 2022-12-12 | $1.26 | $1.26 | 290 |
| 2022-12-09 | $1.25 | $1.25 | 21,102 |
| 2022-12-08 | $1.31 | $1.31 | 0 |
| 2022-12-07 | $1.31 | $1.31 | 282 |
| 2022-12-06 | $1.31 | $1.31 | 2,886 |
| 2022-12-05 | $1.36 | $1.36 | 10,448 |
| 2022-12-02 | $1.43 | $1.43 | 3,386 |
| 2022-12-01 | $1.44 | $1.44 | 4,121 |
| 2022-11-30 | $1.50 | $1.50 | 787 |
| 2022-11-29 | $1.35 | $1.35 | 4,920 |
| 2022-11-28 | $1.40 | $1.40 | 5,746 |
| 2022-11-25 | $1.51 | $1.51 | 1,000 |
| 2022-11-23 | $1.54 | $1.54 | 5,061 |
| 2022-11-22 | $1.61 | $1.61 | 10,698 |
| 2022-11-21 | $1.49 | $1.49 | 2,160 |
| 2022-11-18 | $1.53 | $1.53 | 445 |
| 2022-11-17 | $1.40 | $1.40 | 18,773 |
| 2022-11-16 | $1.44 | $1.44 | 4,315 |
| 2022-11-15 | $1.43 | $1.43 | 5,304 |
| 2022-11-14 | $1.50 | $1.50 | 20,435 |
| 2022-11-11 | $1.38 | $1.38 | 3,382 |
| 2022-11-10 | $1.41 | $1.41 | 16,224 |
| 2022-11-09 | $1.43 | $1.43 | 7,470 |
| 2022-11-08 | $1.57 | $1.57 | 8,469 |
| 2022-11-07 | $1.47 | $1.47 | 972 |
| 2022-11-04 | $1.50 | $1.50 | 14,150 |
| 2022-11-03 | $1.47 | $1.47 | 1,900 |
| 2022-11-02 | $1.56 | $1.56 | 17 |
| 2022-11-01 | $1.41 | $1.41 | 2,223 |
| 2022-10-31 | $1.36 | $1.36 | 3,036 |
| 2022-10-28 | $1.41 | $1.41 | 4,668 |
| 2022-10-27 | $1.46 | $1.46 | 1,250 |
| 2022-10-26 | $1.44 | $1.44 | 12,164 |
| 2022-10-25 | $1.47 | $1.47 | 20,088 |
| 2022-10-24 | $1.30 | $1.30 | 1,100 |
| 2022-10-21 | $1.40 | $1.40 | 4,400 |
| 2022-10-20 | $1.34 | $1.34 | 2,055 |
| 2022-10-19 | $1.42 | $1.42 | 580 |
| 2022-10-18 | $1.40 | $1.40 | 76 |
| 2022-10-17 | $1.31 | $1.31 | 2,945 |
| 2022-10-14 | $1.45 | $1.45 | 1,020 |
| 2022-10-13 | $1.36 | $1.36 | 1,200 |
| 2022-10-12 | $1.44 | $1.44 | 932 |
| 2022-10-11 | $1.56 | $1.56 | 2,189 |
| 2022-10-10 | $1.34 | $1.34 | 1,879 |
| 2022-10-07 | $1.50 | $1.50 | 1,250 |
| 2022-10-06 | $1.57 | $1.57 | 9,301 |
| 2022-10-05 | $1.80 | $1.80 | 2,720 |
| 2022-10-04 | $1.90 | $1.90 | 2,335 |
| 2022-10-03 | $1.87 | $1.87 | 3,217 |
| 2022-09-30 | $1.72 | $1.72 | 2,211 |
| 2022-09-29 | $1.67 | $1.67 | 560 |
| 2022-09-28 | $1.74 | $1.74 | 17,361 |
| 2022-09-27 | $1.40 | $1.40 | 726 |
| 2022-09-26 | $1.42 | $1.42 | 1,000 |
| 2022-09-23 | $1.50 | $1.50 | 8,140 |
| 2022-09-22 | $1.60 | $1.60 | 2,689 |
| 2022-09-21 | $1.72 | $1.72 | 1,451 |
| 2022-09-20 | $1.54 | $1.54 | 4,950 |
| 2022-09-19 | $1.59 | $1.59 | 1,810 |
| 2022-09-16 | $1.62 | $1.62 | 1,853 |
| 2022-09-15 | $1.65 | $1.65 | 2,425 |
| 2022-09-14 | $1.70 | $1.70 | 303 |
| 2022-09-13 | $1.75 | $1.75 | 0 |
| 2022-09-12 | $1.75 | $1.75 | 3,952 |
| 2022-09-09 | $1.50 | $1.50 | 2,700 |
| 2022-09-08 | $1.40 | $1.40 | 670 |
| 2022-09-07 | $1.35 | $1.35 | 0 |
| 2022-09-06 | $1.35 | $1.35 | 1,466 |
| 2022-09-02 | $1.41 | $1.41 | 729 |
| 2022-09-01 | $1.29 | $1.29 | 1,380 |
| 2022-08-31 | $1.45 | $1.45 | 637 |
| 2022-08-30 | $1.49 | $1.49 | 6,870 |
| 2022-08-29 | $1.54 | $1.54 | 3,251 |
| 2022-08-26 | $1.46 | $1.46 | 3,583 |
| 2022-08-25 | $1.64 | $1.64 | 153 |
| 2022-08-24 | $1.56 | $1.56 | 976 |
| 2022-08-23 | $1.52 | $1.52 | 8,844 |
| 2022-08-22 | $1.34 | $1.34 | 9,055 |
| 2022-08-19 | $1.62 | $1.62 | 3,052 |
| 2022-08-18 | $1.70 | $1.70 | 484 |
| 2022-08-17 | $1.80 | $1.80 | 213 |
| 2022-08-16 | $1.89 | $1.89 | 1,149 |
| 2022-08-15 | $1.77 | $1.77 | 3,059 |
| 2022-08-12 | $1.94 | $1.94 | 2,032 |
| 2022-08-11 | $2.00 | $2.00 | 200 |
| 2022-08-10 | $2.00 | $2.00 | 5,320 |
| 2022-08-09 | $2.08 | $2.08 | 6,034 |
| 2022-08-08 | $2.26 | $2.26 | 8,951 |
| 2022-08-05 | $2.10 | $2.10 | 10,247 |
| 2022-08-04 | $2.15 | $2.15 | 6,659 |
| 2022-08-03 | $2.16 | $2.16 | 4,369 |
| 2022-08-02 | $2.06 | $2.06 | 5,249 |
| 2022-08-01 | $2.11 | $2.11 | 3,557 |
| 2022-07-29 | $2.02 | $2.02 | 5,046 |
| 2022-07-28 | $2.05 | $2.05 | 36,353 |
| 2022-07-27 | $1.89 | $1.89 | 22,220 |
| 2022-07-26 | $1.61 | $1.61 | 15,169 |
| 2022-07-25 | $1.60 | $1.60 | 35,108 |
| 2022-07-22 | $1.81 | $1.81 | 19,127 |
| 2022-07-21 | $1.54 | $1.54 | 11,885 |
| 2022-07-20 | $1.38 | $1.38 | 8,021 |
| 2022-07-19 | $1.30 | $1.30 | 1,080 |
| 2022-07-18 | $1.30 | $1.30 | 4,010 |
| 2022-07-15 | $1.33 | $1.33 | 8,129 |
| 2022-07-14 | $1.23 | $1.23 | 4,898 |
| 2022-07-13 | $1.32 | $1.32 | 5,995 |
| 2022-07-12 | $1.25 | $1.25 | 9,280 |
| 2022-07-11 | $1.43 | $1.43 | 976 |
| 2022-07-08 | $1.50 | $1.50 | 740 |
| 2022-07-07 | $1.46 | $1.46 | 7,989 |
| 2022-07-06 | $1.32 | $1.32 | 5,500 |
| 2022-07-05 | $1.40 | $1.40 | 10,753 |
| 2022-07-01 | $1.63 | $1.63 | 12,010 |
| 2022-06-30 | $1.40 | $1.40 | 18,780 |
| 2022-06-29 | $1.42 | $1.42 | 5,574 |
| 2022-06-28 | $1.50 | $1.50 | 755 |
| 2022-06-27 | $1.45 | $1.45 | 4,255 |
| 2022-06-24 | $1.45 | $1.45 | 11,380 |
| 2022-06-23 | $1.42 | $1.42 | 12,733 |
| 2022-06-22 | $1.43 | $1.43 | 7,827 |
| 2022-06-21 | $1.50 | $1.50 | 12,281 |
| 2022-06-17 | $1.56 | $1.56 | 4,573 |
| 2022-06-16 | $1.57 | $1.57 | 8,218 |
| 2022-06-15 | $1.64 | $1.64 | 6,881 |
| 2022-06-14 | $1.58 | $1.58 | 12,397 |
| 2022-06-13 | $1.83 | $1.83 | 7,363 |
| 2022-06-10 | $1.85 | $1.85 | 7,857 |
| 2022-06-09 | $1.78 | $1.78 | 970 |
| 2022-06-08 | $1.79 | $1.79 | 13,038 |
| 2022-06-07 | $1.84 | $1.84 | 18,902 |
| 2022-06-06 | $1.80 | $1.80 | 16,325 |
| 2022-06-03 | $1.88 | $1.88 | 31,216 |
| 2022-06-02 | $2.25 | $2.25 | 40,150 |
| 2022-06-01 | $1.67 | $1.67 | 3,359 |
| 2022-05-31 | $1.67 | $1.67 | 16,665 |
| 2022-05-27 | $1.87 | $1.87 | 1,598 |
| 2022-05-26 | $1.89 | $1.89 | 1,535 |
| 2022-05-25 | $1.90 | $1.90 | 11,515 |
| 2022-05-24 | $1.89 | $1.89 | 7,800 |
| 2022-05-23 | $2.00 | $2.00 | 1,145 |
| 2022-05-20 | $1.86 | $1.86 | 2,889 |
| 2022-05-19 | $2.15 | $2.15 | 11,844 |
| 2022-05-18 | $2.05 | $2.05 | 4,482 |
| 2022-05-17 | $2.20 | $2.20 | 7,399 |
| 2022-05-16 | $2.10 | $2.10 | 7,931 |
| 2022-05-13 | $2.25 | $2.25 | 14,655 |
| 2022-05-12 | $1.90 | $1.90 | 21,013 |
| 2022-05-11 | $2.15 | $2.15 | 18,401 |
| 2022-05-10 | $1.73 | $1.73 | 2,380 |
| 2022-05-09 | $1.96 | $1.96 | 12,590 |
| 2022-05-06 | $2.19 | $2.19 | 1,875 |
| 2022-05-05 | $2.29 | $2.29 | 8,113 |
| 2022-05-04 | $2.50 | $2.50 | 10,688 |
| 2022-05-03 | $2.38 | $2.38 | 8,443 |
| 2022-05-02 | $2.37 | $2.37 | 7,501 |
| 2022-04-29 | $2.36 | $2.36 | 13,982 |
| 2022-04-28 | $2.50 | $2.50 | 2,573 |
| 2022-04-27 | $2.50 | $2.50 | 11,393 |
| 2022-04-26 | $2.54 | $2.54 | 3,972 |
| 2022-04-25 | $2.65 | $2.65 | 22,633 |
| 2022-04-22 | $2.81 | $2.81 | 11,278 |
| 2022-04-21 | $2.88 | $2.88 | 9,481 |
| 2022-04-20 | $3.16 | $3.16 | 3,095 |
| 2022-04-19 | $3.07 | $3.07 | 8,693 |
| 2022-04-18 | $3.29 | $3.29 | 6,143 |
| 2022-04-14 | $3.09 | $3.09 | 6,622 |
| 2022-04-13 | $3.25 | $3.25 | 12,895 |
| 2022-04-12 | $3.20 | $3.20 | 25,444 |
| 2022-04-11 | $3.05 | $3.05 | 20,779 |
| 2022-04-08 | $3.10 | $3.10 | 17,809 |
| 2022-04-07 | $3.06 | $3.06 | 5,335 |
| 2022-04-06 | $3.05 | $3.05 | 7,232 |
| 2022-04-05 | $3.14 | $3.14 | 3,321 |
| 2022-04-04 | $3.18 | $3.18 | 3,258 |
| 2022-04-01 | $3.19 | $3.19 | 7,002 |
| 2022-03-31 | $3.13 | $3.13 | 30,020 |
| 2022-03-30 | $3.23 | $3.23 | 33,638 |
| 2022-03-29 | $2.91 | $2.91 | 12,484 |
| 2022-03-28 | $2.98 | $2.98 | 6,328 |
| 2022-03-25 | $3.14 | $3.14 | 4,171 |
| 2022-03-24 | $3.20 | $3.20 | 4,617 |
| 2022-03-23 | $3.32 | $3.32 | 30,337 |
| 2022-03-22 | $3.53 | $3.52 | 4,706 |
| 2022-03-21 | $3.43 | $3.43 | 4,014 |
| 2022-03-18 | $3.25 | $3.25 | 7,232 |
| 2022-03-17 | $3.25 | $3.25 | 19,623 |
| 2022-03-16 | $3.27 | $3.27 | 8,189 |
| 2022-03-15 | $3.51 | $3.51 | 10,482 |
| 2022-03-14 | $3.69 | $3.69 | 1,550 |
| 2022-03-11 | $4.10 | $4.10 | 4,200 |
| 2022-03-10 | $4.15 | $4.15 | 6,735 |
| 2022-03-09 | $3.96 | $3.96 | 3,463 |
| 2022-03-08 | $4.39 | $4.39 | 9,009 |
| 2022-03-07 | $4.41 | $4.41 | 13,157 |
| 2022-03-04 | $3.98 | $3.98 | 14,329 |
| 2022-03-03 | $3.76 | $3.76 | 3,340 |
| 2022-03-02 | $3.88 | $3.88 | 1,398 |
| 2022-03-01 | $3.91 | $3.91 | 15,766 |
| 2022-02-28 | $3.73 | $3.73 | 3,094 |
| 2022-02-25 | $3.90 | $3.90 | 10,090 |
| 2022-02-24 | $3.73 | $3.73 | 12,990 |
| 2022-02-23 | $4.00 | $4.00 | 15,899 |
| 2022-02-22 | $3.69 | $3.69 | 7,101 |
| 2022-02-18 | $3.57 | $3.57 | 281 |
| 2022-02-17 | $3.75 | $3.75 | 26,293 |
| 2022-02-16 | $3.40 | $3.40 | 2,682 |
| 2022-02-15 | $3.39 | $3.39 | 0 |
| 2022-02-14 | $3.39 | $3.39 | 11,950 |
| 2022-02-11 | $3.45 | $3.45 | 4,411 |
| 2022-02-10 | $3.24 | $3.24 | 550 |
| 2022-02-09 | $3.29 | $3.29 | 1,261 |
| 2022-02-08 | $3.07 | $3.07 | 4,110 |
| 2022-02-07 | $3.17 | $3.17 | 450 |
| 2022-02-04 | $3.08 | $3.08 | 1,806 |
| 2022-02-03 | $3.12 | $3.12 | 3,302 |
| 2022-02-02 | $3.00 | $3.00 | 611 |
| 2022-02-01 | $3.11 | $3.11 | 21 |
| 2022-01-31 | $3.03 | $3.03 | 3,227 |
| 2022-01-28 | $3.07 | $3.07 | 530 |
| 2022-01-27 | $3.20 | $3.20 | 1,072 |
| 2022-01-26 | $3.31 | $3.31 | 1,252 |
| 2022-01-25 | $3.32 | $3.32 | 6,239 |
| 2022-01-24 | $3.39 | $3.39 | 2,105 |
| 2022-01-21 | $3.28 | $3.28 | 892 |
| 2022-01-20 | $3.40 | $3.40 | 6,487 |
| 2022-01-19 | $3.35 | $3.35 | 3,427 |
| 2022-01-18 | $3.24 | $3.24 | 840 |
| 2022-01-14 | $3.21 | $3.21 | 730 |
| 2022-01-13 | $3.40 | $3.40 | 4,633 |
| 2022-01-12 | $3.45 | $3.45 | 1,210 |
| 2022-01-11 | $3.25 | $3.25 | 2,758 |
| 2022-01-10 | $3.01 | $3.01 | 1,740 |
| 2022-01-07 | $3.05 | $3.05 | 1,180 |
| 2022-01-06 | $3.11 | $3.11 | 3,540 |
| 2022-01-05 | $3.17 | $3.17 | 2,755 |
| 2022-01-04 | $3.24 | $3.24 | 5,235 |
| 2022-01-03 | $3.29 | $3.29 | 400 |