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
- 2001-05-30 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 | $0.08 | $0.08 | 17,364 |
| 2022-12-29 | $0.13 | $0.13 | 32,979 |
| 2022-12-28 | $0.11 | $0.11 | 9,095 |
| 2022-12-27 | $0.12 | $0.12 | 3,203 |
| 2022-12-23 | $0.10 | $0.10 | 19,366 |
| 2022-12-22 | $0.11 | $0.11 | 3,688 |
| 2022-12-21 | $0.12 | $0.12 | 14,342 |
| 2022-12-20 | $0.13 | $0.13 | 7,121 |
| 2022-12-19 | $0.14 | $0.14 | 7,909 |
| 2022-12-16 | $0.13 | $0.13 | 2,792 |
| 2022-12-15 | $0.18 | $0.18 | 6,062 |
| 2022-12-14 | $0.18 | $0.18 | 21,529 |
| 2022-12-13 | $0.18 | $0.18 | 11,361 |
| 2022-12-12 | $0.16 | $0.16 | 0 |
| 2022-12-09 | $0.16 | $0.16 | 3,944 |
| 2022-12-08 | $0.20 | $0.20 | 4,316 |
| 2022-12-07 | $0.16 | $0.16 | 38,715 |
| 2022-12-06 | $0.21 | $0.21 | 2,710 |
| 2022-12-05 | $0.21 | $0.21 | 11,656 |
| 2022-12-02 | $0.25 | $0.25 | 11,550 |
| 2022-12-01 | $0.26 | $0.26 | 8,221 |
| 2022-11-30 | $0.23 | $0.23 | 2,192 |
| 2022-11-29 | $0.26 | $0.26 | 6,690 |
| 2022-11-28 | $0.28 | $0.28 | 20,918 |
| 2022-11-25 | $0.28 | $0.28 | 7,859 |
| 2022-11-23 | $0.35 | $0.35 | 5,688 |
| 2022-11-22 | $0.35 | $0.35 | 17,324 |
| 2022-11-21 | $0.35 | $0.35 | 4,269 |
| 2022-11-18 | $0.45 | $0.45 | 1,279 |
| 2022-11-17 | $0.42 | $0.42 | 9,611 |
| 2022-11-16 | $0.38 | $0.38 | 22,860 |
| 2022-11-15 | $0.44 | $0.44 | 5,231 |
| 2022-11-14 | $0.50 | $0.50 | 3,351 |
| 2022-11-11 | $0.47 | $0.47 | 1,331 |
| 2022-11-10 | $0.48 | $0.48 | 3,600 |
| 2022-11-09 | $0.43 | $0.43 | 6,203 |
| 2022-11-08 | $0.54 | $0.54 | 10,125 |
| 2022-11-07 | $0.53 | $0.53 | 2,624 |
| 2022-11-04 | $0.37 | $0.37 | 31,957 |
| 2022-11-03 | $0.43 | $0.43 | 4,701 |
| 2022-11-02 | $0.31 | $0.31 | 2,862 |
| 2022-11-01 | $0.34 | $0.34 | 18,503 |
| 2022-10-31 | $0.36 | $0.36 | 5,290 |
| 2022-10-28 | $0.40 | $0.40 | 42,571 |
| 2022-10-27 | $0.41 | $0.41 | 6,509 |
| 2022-10-26 | $0.41 | $0.41 | 3,317 |
| 2022-10-25 | $0.44 | $0.44 | 1,902 |
| 2022-10-24 | $0.41 | $0.41 | 384 |
| 2022-10-21 | $0.60 | $0.60 | 1,530 |
| 2022-10-20 | $0.45 | $0.45 | 337 |
| 2022-10-19 | $0.49 | $0.49 | 1,934 |
| 2022-10-18 | $0.50 | $0.50 | 1,154 |
| 2022-10-17 | $0.47 | $0.47 | 11,071 |
| 2022-10-14 | $0.39 | $0.39 | 3,326 |
| 2022-10-13 | $0.39 | $0.39 | 5,976 |
| 2022-10-12 | $0.37 | $0.37 | 3,160 |
| 2022-10-11 | $0.37 | $0.37 | 13,220 |
| 2022-10-10 | $0.45 | $0.45 | 8,576 |
| 2022-10-07 | $0.45 | $0.45 | 6,728 |
| 2022-10-06 | $0.33 | $0.33 | 12,040 |
| 2022-10-05 | $0.35 | $0.35 | 29,249 |
| 2022-10-04 | $0.31 | $0.31 | 37,238 |
| 2022-10-03 | $0.70 | $0.70 | 11,942 |
| 2022-09-30 | $0.65 | $0.65 | 1,256 |
| 2022-09-28 | $1.22 | $1.22 | 2,580 |
| 2022-09-27 | $1.22 | $1.22 | 399 |
| 2022-09-26 | $1.22 | $1.22 | 228 |
| 2022-09-23 | $1.35 | $1.35 | 1,237 |
| 2022-09-22 | $1.28 | $1.28 | 5,298 |
| 2022-09-21 | $1.62 | $1.62 | 7,658 |
| 2022-09-20 | $1.35 | $1.35 | 5,434 |
| 2022-09-19 | $1.08 | $1.08 | 3,905 |
| 2022-09-16 | $1.26 | $1.26 | 3,906 |
| 2022-09-15 | $1.35 | $1.35 | 3,731 |
| 2022-09-14 | $1.35 | $1.35 | 1,339 |
| 2022-09-13 | $1.08 | $1.08 | 2,352 |
| 2022-09-12 | $1.22 | $1.22 | 2,949 |
| 2022-09-09 | $1.35 | $1.35 | 9,158 |
| 2022-09-08 | $1.35 | $1.35 | 3,864 |
| 2022-09-07 | $1.22 | $1.22 | 2,132 |
| 2022-09-06 | $1.22 | $1.22 | 3,993 |
| 2022-09-02 | $1.22 | $1.22 | 561 |
| 2022-09-01 | $1.35 | $1.35 | 2,583 |
| 2022-08-31 | $1.22 | $1.22 | 2,907 |
| 2022-08-30 | $1.22 | $1.22 | 5,634 |
| 2022-08-29 | $1.22 | $1.22 | 3,756 |
| 2022-08-26 | $1.22 | $1.22 | 5,034 |
| 2022-08-25 | $1.35 | $1.35 | 5,408 |
| 2022-08-24 | $1.35 | $1.35 | 5,310 |
| 2022-08-23 | $1.49 | $1.49 | 3,274 |
| 2022-08-22 | $1.49 | $1.49 | 10,716 |
| 2022-08-19 | $1.62 | $1.62 | 959 |
| 2022-08-18 | $1.62 | $1.62 | 1,722 |
| 2022-08-17 | $1.49 | $1.49 | 825 |
| 2022-08-16 | $1.49 | $1.49 | 1,052 |
| 2022-08-15 | $1.49 | $1.49 | 6,707 |
| 2022-08-12 | $1.62 | $1.62 | 2,380 |
| 2022-08-11 | $1.55 | $1.55 | 3,965 |
| 2022-08-10 | $1.76 | $1.76 | 1,741 |
| 2022-08-09 | $1.62 | $1.62 | 3,214 |
| 2022-08-08 | $1.55 | $1.55 | 2,928 |
| 2022-08-05 | $1.62 | $1.62 | 751 |
| 2022-08-04 | $1.49 | $1.49 | 2,989 |
| 2022-08-03 | $1.76 | $1.76 | 1,249 |
| 2022-08-02 | $1.76 | $1.76 | 600 |
| 2022-08-01 | $1.62 | $1.62 | 4,761 |
| 2022-07-29 | $1.62 | $1.62 | 5,637 |
| 2022-07-28 | $1.62 | $1.62 | 616 |
| 2022-07-27 | $1.76 | $1.76 | 460 |
| 2022-07-26 | $1.62 | $1.62 | 2,210 |
| 2022-07-25 | $1.69 | $1.69 | 2,758 |
| 2022-07-22 | $1.89 | $1.89 | 1,268 |
| 2022-07-21 | $1.49 | $1.49 | 820 |
| 2022-07-20 | $1.62 | $1.62 | 4,399 |
| 2022-07-19 | $1.62 | $1.62 | 1,884 |
| 2022-07-18 | $1.69 | $1.69 | 344 |
| 2022-07-15 | $1.76 | $1.76 | 1,004 |
| 2022-07-14 | $1.76 | $1.76 | 1,697 |
| 2022-07-13 | $1.76 | $1.76 | 1,192 |
| 2022-07-12 | $1.76 | $1.76 | 10,688 |
| 2022-07-11 | $1.62 | $1.62 | 1,366 |
| 2022-07-08 | $1.76 | $1.76 | 1,987 |
| 2022-07-07 | $1.62 | $1.62 | 3,370 |
| 2022-07-06 | $1.76 | $1.76 | 2,636 |
| 2022-07-05 | $1.62 | $1.62 | 303 |
| 2022-07-01 | $1.89 | $1.89 | 400 |
| 2022-06-30 | $1.69 | $1.69 | 5,848 |
| 2022-06-29 | $1.62 | $1.62 | 1,404 |
| 2022-06-28 | $1.89 | $1.89 | 6,122 |
| 2022-06-27 | $2.03 | $2.03 | 4,923 |
| 2022-06-24 | $2.03 | $2.03 | 1,920 |
| 2022-06-23 | $1.89 | $1.89 | 6,625 |
| 2022-06-22 | $2.09 | $2.09 | 4,943 |
| 2022-06-21 | $2.03 | $2.03 | 2,664 |
| 2022-06-17 | $2.03 | $2.03 | 1,416 |
| 2022-06-16 | $2.16 | $2.16 | 633 |
| 2022-06-15 | $2.03 | $2.03 | 4,962 |
| 2022-06-14 | $2.16 | $2.16 | 4,288 |
| 2022-06-13 | $2.16 | $2.16 | 4,260 |
| 2022-06-10 | $2.30 | $2.30 | 1,390 |
| 2022-06-09 | $2.16 | $2.16 | 10,762 |
| 2022-06-08 | $2.03 | $2.03 | 2,165 |
| 2022-06-07 | $2.09 | $2.09 | 3,482 |
| 2022-06-06 | $2.03 | $2.03 | 4,994 |
| 2022-06-03 | $2.16 | $2.16 | 3,894 |
| 2022-06-02 | $2.23 | $2.23 | 3,681 |
| 2022-06-01 | $2.16 | $2.16 | 1,293 |
| 2022-05-31 | $2.43 | $2.43 | 2,299 |
| 2022-05-27 | $2.43 | $2.43 | 1,449 |
| 2022-05-26 | $2.30 | $2.30 | 4,687 |
| 2022-05-25 | $2.16 | $2.16 | 1,558 |
| 2022-05-24 | $2.27 | $2.27 | 2,388 |
| 2022-05-23 | $2.70 | $2.70 | 2,696 |
| 2022-05-20 | $2.30 | $2.30 | 10,174 |
| 2022-05-19 | $2.23 | $2.23 | 6,067 |
| 2022-05-18 | $2.30 | $2.30 | 5,605 |
| 2022-05-17 | $2.30 | $2.30 | 4,308 |
| 2022-05-16 | $2.23 | $2.23 | 3,445 |
| 2022-05-13 | $2.50 | $2.50 | 1,794 |
| 2022-05-12 | $2.70 | $2.70 | 6,423 |
| 2022-05-11 | $2.57 | $2.57 | 2,297 |
| 2022-05-10 | $2.43 | $2.43 | 3,068 |
| 2022-05-09 | $2.43 | $2.43 | 6,198 |
| 2022-05-06 | $2.63 | $2.63 | 7,195 |
| 2022-05-05 | $2.97 | $2.97 | 1,979 |
| 2022-05-04 | $2.97 | $2.97 | 203 |
| 2022-05-03 | $3.11 | $3.11 | 3,034 |
| 2022-05-02 | $2.85 | $2.85 | 3,444 |
| 2022-04-29 | $2.97 | $2.97 | 2,546 |
| 2022-04-28 | $3.11 | $3.11 | 2,075 |
| 2022-04-27 | $3.24 | $3.24 | 2,410 |
| 2022-04-26 | $3.08 | $3.08 | 6,146 |
| 2022-04-25 | $3.38 | $3.38 | 2,395 |
| 2022-04-22 | $3.38 | $3.38 | 4,306 |
| 2022-04-21 | $3.11 | $3.11 | 2,618 |
| 2022-04-20 | $3.38 | $3.38 | 1,479 |
| 2022-04-19 | $3.38 | $3.38 | 2,367 |
| 2022-04-18 | $3.38 | $3.38 | 3,910 |
| 2022-04-14 | $3.48 | $3.48 | 1,944 |
| 2022-04-13 | $3.78 | $3.78 | 3,231 |
| 2022-04-12 | $3.51 | $3.51 | 2,585 |
| 2022-04-11 | $3.65 | $3.65 | 3,099 |
| 2022-04-08 | $3.92 | $3.92 | 8,490 |
| 2022-04-07 | $3.78 | $3.78 | 5,337 |
| 2022-04-06 | $3.65 | $3.65 | 7,537 |
| 2022-04-05 | $3.78 | $3.78 | 2,616 |
| 2022-04-04 | $3.51 | $3.51 | 3,633 |
| 2022-04-01 | $3.51 | $3.51 | 5,402 |
| 2022-03-31 | $3.65 | $3.65 | 5,803 |
| 2022-03-30 | $3.38 | $3.38 | 8,600 |
| 2022-03-29 | $3.51 | $3.51 | 8,838 |
| 2022-03-28 | $3.78 | $3.78 | 5,674 |
| 2022-03-25 | $3.78 | $3.78 | 4,205 |
| 2022-03-24 | $3.65 | $3.65 | 3,543 |
| 2022-03-23 | $3.51 | $3.51 | 4,266 |
| 2022-03-22 | $3.78 | $3.78 | 3,696 |
| 2022-03-21 | $3.65 | $3.65 | 7,070 |
| 2022-03-18 | $3.78 | $3.78 | 4,367 |
| 2022-03-17 | $3.65 | $3.65 | 6,847 |
| 2022-03-16 | $3.92 | $3.92 | 7,745 |
| 2022-03-15 | $3.24 | $3.24 | 55,920 |
| 2022-03-14 | $4.73 | $4.73 | 8,163 |
| 2022-03-11 | $3.92 | $3.92 | 9,752 |
| 2022-03-10 | $4.02 | $4.02 | 8,270 |
| 2022-03-09 | $4.05 | $4.05 | 11,326 |
| 2022-03-08 | $4.73 | $4.73 | 21,768 |
| 2022-03-07 | $4.19 | $4.19 | 20,217 |
| 2022-03-04 | $4.73 | $4.73 | 24,075 |
| 2022-03-03 | $5.00 | $5.00 | 26,082 |
| 2022-03-02 | $5.87 | $5.87 | 37,411 |
| 2022-03-01 | $6.89 | $6.89 | 72,124 |
| 2022-02-28 | $6.48 | $6.48 | 162,514 |
| 2022-02-25 | $2.58 | $2.58 | 4,815 |
| 2022-02-24 | $2.70 | $2.70 | 4,605 |
| 2022-02-23 | $2.44 | $2.44 | 4,885 |
| 2022-02-22 | $2.84 | $2.84 | 8,356 |
| 2022-02-18 | $2.97 | $2.97 | 13,394 |
| 2022-02-17 | $2.43 | $2.43 | 47,002 |
| 2022-02-16 | $2.43 | $2.43 | 47,183 |
| 2022-02-15 | $2.84 | $2.84 | 48,054 |
| 2022-02-14 | $3.24 | $3.24 | 52,152 |
| 2022-02-11 | $3.92 | $3.92 | 6,349 |
| 2022-02-10 | $3.78 | $3.78 | 4,258 |
| 2022-02-09 | $3.92 | $3.92 | 2,011 |
| 2022-02-08 | $3.51 | $3.51 | 2,187 |
| 2022-02-07 | $3.65 | $3.65 | 3,883 |
| 2022-02-04 | $4.02 | $4.02 | 7,150 |
| 2022-02-03 | $4.05 | $4.05 | 3,405 |
| 2022-02-02 | $4.19 | $4.19 | 5,487 |
| 2022-02-01 | $3.78 | $3.78 | 10,483 |
| 2022-01-31 | $3.92 | $3.92 | 2,698 |
| 2022-01-28 | $3.89 | $3.89 | 3,542 |
| 2022-01-27 | $4.19 | $4.19 | 2,319 |
| 2022-01-26 | $4.19 | $4.19 | 5,723 |
| 2022-01-25 | $3.92 | $3.92 | 8,279 |
| 2022-01-24 | $4.05 | $4.05 | 16,835 |
| 2022-01-21 | $4.59 | $4.59 | 3,095 |
| 2022-01-20 | $4.46 | $4.46 | 1,137 |
| 2022-01-19 | $4.43 | $4.43 | 1,843 |
| 2022-01-18 | $4.59 | $4.59 | 3,646 |
| 2022-01-14 | $4.68 | $4.68 | 3,524 |
| 2022-01-13 | $4.32 | $4.32 | 5,388 |
| 2022-01-12 | $4.73 | $4.73 | 3,549 |
| 2022-01-11 | $4.71 | $4.71 | 5,375 |
| 2022-01-10 | $4.59 | $4.59 | 5,447 |
| 2022-01-07 | $4.73 | $4.73 | 5,620 |
| 2022-01-06 | $4.59 | $4.59 | 10,766 |
| 2022-01-05 | $5.40 | $5.40 | 8,949 |
| 2022-01-04 | $5.54 | $5.54 | 5,276 |
| 2022-01-03 | $5.27 | $5.27 | 9,717 |