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
- 2018-01-11 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 | $0.89 | $0.89 | 491 |
| 2022-12-29 | $0.95 | $0.95 | 270 |
| 2022-12-28 | $0.88 | $0.88 | 1,892 |
| 2022-12-27 | $0.79 | $0.79 | 0 |
| 2022-12-23 | $0.79 | $0.79 | 1,100 |
| 2022-12-22 | $0.83 | $0.83 | 2,758 |
| 2022-12-21 | $0.82 | $0.82 | 100 |
| 2022-12-20 | $0.79 | $0.79 | 528 |
| 2022-12-19 | $0.71 | $0.71 | 500 |
| 2022-12-16 | $0.74 | $0.74 | 2,800 |
| 2022-12-15 | $0.80 | $0.80 | 700 |
| 2022-12-14 | $0.85 | $0.85 | 0 |
| 2022-12-13 | $0.85 | $0.85 | 1,950 |
| 2022-12-12 | $0.75 | $0.75 | 3,400 |
| 2022-12-09 | $0.82 | $0.82 | 1,906 |
| 2022-12-08 | $0.87 | $0.87 | 682 |
| 2022-12-07 | $0.85 | $0.85 | 3,200 |
| 2022-12-06 | $0.88 | $0.88 | 600 |
| 2022-12-05 | $0.85 | $0.85 | 2,200 |
| 2022-12-02 | $0.86 | $0.86 | 2,020 |
| 2022-12-01 | $0.91 | $0.91 | 5,220 |
| 2022-11-30 | $0.80 | $0.80 | 13,887 |
| 2022-11-29 | $0.78 | $0.78 | 9,725 |
| 2022-11-28 | $0.75 | $0.75 | 6,175 |
| 2022-11-25 | $0.97 | $0.97 | 0 |
| 2022-11-23 | $0.97 | $0.97 | 500 |
| 2022-11-22 | $0.93 | $0.93 | 600 |
| 2022-11-21 | $0.90 | $0.90 | 2,400 |
| 2022-11-18 | $0.82 | $0.82 | 2,300 |
| 2022-11-17 | $0.75 | $0.75 | 0 |
| 2022-11-16 | $0.75 | $0.75 | 1,190 |
| 2022-11-15 | $0.75 | $0.75 | 1,130 |
| 2022-11-14 | $0.75 | $0.75 | 2,500 |
| 2022-11-11 | $0.68 | $0.68 | 940 |
| 2022-11-10 | $0.75 | $0.75 | 22,100 |
| 2022-11-09 | $0.67 | $0.67 | 9,620 |
| 2022-11-08 | $0.58 | $0.58 | 400 |
| 2022-11-07 | $0.69 | $0.69 | 580 |
| 2022-11-04 | $0.61 | $0.61 | 420 |
| 2022-11-03 | $0.61 | $0.61 | 4,430 |
| 2022-11-02 | $0.65 | $0.65 | 3,780 |
| 2022-11-01 | $0.57 | $0.57 | 0 |
| 2022-10-31 | $0.57 | $0.57 | 8,940 |
| 2022-10-28 | $0.72 | $0.72 | 6,100 |
| 2022-10-27 | $0.75 | $0.75 | 810 |
| 2022-10-26 | $0.80 | $0.80 | 4,220 |
| 2022-10-25 | $0.77 | $0.77 | 0 |
| 2022-10-24 | $0.77 | $0.77 | 1,000 |
| 2022-10-21 | $0.89 | $0.89 | 13,800 |
| 2022-10-20 | $0.74 | $0.74 | 1,000 |
| 2022-10-19 | $0.75 | $0.75 | 10,000 |
| 2022-10-18 | $0.80 | $0.80 | 10,650 |
| 2022-10-17 | $0.82 | $0.82 | 2,600 |
| 2022-10-14 | $0.99 | $0.99 | 0 |
| 2022-10-13 | $0.99 | $0.99 | 14,701 |
| 2022-10-12 | $1.02 | $1.02 | 45 |
| 2022-10-11 | $1.08 | $1.08 | 0 |
| 2022-10-10 | $1.08 | $1.08 | 0 |
| 2022-10-07 | $1.08 | $1.08 | 0 |
| 2022-10-06 | $1.08 | $1.08 | 260 |
| 2022-10-05 | $1.12 | $1.12 | 150 |
| 2022-10-04 | $1.10 | $1.10 | 1,850 |
| 2022-10-03 | $1.21 | $1.21 | 1,280 |
| 2022-09-30 | $0.94 | $0.94 | 0 |
| 2022-09-29 | $0.94 | $0.94 | 1,185 |
| 2022-09-28 | $0.86 | $0.86 | 950 |
| 2022-09-27 | $0.84 | $0.84 | 9,200 |
| 2022-09-26 | $0.97 | $0.97 | 11,955 |
| 2022-09-23 | $1.11 | $1.11 | 3,850 |
| 2022-09-22 | $1.03 | $1.03 | 10,100 |
| 2022-09-21 | $1.10 | $1.10 | 12,885 |
| 2022-09-20 | $1.09 | $1.09 | 2,665 |
| 2022-09-19 | $1.04 | $1.04 | 750 |
| 2022-09-16 | $1.08 | $1.08 | 10 |
| 2022-09-15 | $1.11 | $1.11 | 100 |
| 2022-09-14 | $1.13 | $1.13 | 1,000 |
| 2022-09-13 | $1.09 | $1.09 | 4,900 |
| 2022-09-12 | $1.10 | $1.10 | 532 |
| 2022-09-09 | $1.09 | $1.09 | 16,900 |
| 2022-09-08 | $1.15 | $1.15 | 80 |
| 2022-09-07 | $1.12 | $1.12 | 2,100 |
| 2022-09-06 | $1.15 | $1.15 | 1,300 |
| 2022-09-02 | $1.09 | $1.09 | 683 |
| 2022-09-01 | $1.09 | $1.09 | 310 |
| 2022-08-31 | $1.12 | $1.12 | 1,048 |
| 2022-08-30 | $1.12 | $1.12 | 2,940 |
| 2022-08-29 | $1.15 | $1.15 | 4,115 |
| 2022-08-26 | $1.26 | $1.26 | 0 |
| 2022-08-25 | $1.26 | $1.26 | 1,200 |
| 2022-08-24 | $1.22 | $1.22 | 600 |
| 2022-08-23 | $1.20 | $1.20 | 2,760 |
| 2022-08-22 | $1.21 | $1.21 | 450 |
| 2022-08-19 | $1.46 | $1.46 | 7,020 |
| 2022-08-18 | $1.35 | $1.35 | 6,525 |
| 2022-08-17 | $1.31 | $1.31 | 2,580 |
| 2022-08-16 | $1.42 | $1.42 | 2,204 |
| 2022-08-15 | $1.49 | $1.49 | 610 |
| 2022-08-12 | $1.37 | $1.37 | 1,540 |
| 2022-08-11 | $1.15 | $1.15 | 12,954 |
| 2022-08-10 | $1.18 | $1.18 | 11,867 |
| 2022-08-09 | $1.09 | $1.09 | 1,372 |
| 2022-08-08 | $1.05 | $1.05 | 517 |
| 2022-08-05 | $1.05 | $1.05 | 1,500 |
| 2022-08-04 | $1.09 | $1.09 | 0 |
| 2022-08-03 | $1.09 | $1.09 | 0 |
| 2022-08-02 | $1.09 | $1.09 | 0 |
| 2022-08-01 | $1.09 | $1.09 | 0 |
| 2022-07-29 | $1.09 | $1.09 | 0 |
| 2022-07-28 | $1.09 | $1.09 | 4,300 |
| 2022-07-27 | $1.09 | $1.09 | 3,600 |
| 2022-07-26 | $1.22 | $1.22 | 14,050 |
| 2022-07-25 | $1.09 | $1.09 | 7,450 |
| 2022-07-22 | $1.33 | $1.33 | 4,434 |
| 2022-07-21 | $1.18 | $1.18 | 22,279 |
| 2022-07-20 | $0.84 | $0.84 | 4,920 |
| 2022-07-19 | $0.85 | $0.85 | 200 |
| 2022-07-18 | $0.88 | $0.88 | 0 |
| 2022-07-15 | $0.88 | $0.88 | 600 |
| 2022-07-14 | $0.93 | $0.93 | 1,400 |
| 2022-07-13 | $0.95 | $0.95 | 4,650 |
| 2022-07-12 | $1.07 | $1.07 | 1,022 |
| 2022-07-11 | $1.00 | $1.00 | 1,150 |
| 2022-07-08 | $1.00 | $1.00 | 2,920 |
| 2022-07-07 | $1.11 | $1.11 | 3,915 |
| 2022-07-06 | $0.98 | $0.98 | 1,650 |
| 2022-07-05 | $0.99 | $0.99 | 3,020 |
| 2022-07-01 | $1.20 | $1.20 | 50 |
| 2022-06-30 | $1.13 | $1.13 | 3,860 |
| 2022-06-29 | $1.27 | $1.27 | 15,369 |
| 2022-06-28 | $1.11 | $1.11 | 9,499 |
| 2022-06-27 | $1.32 | $1.32 | 0 |
| 2022-06-24 | $1.32 | $1.32 | 3,495 |
| 2022-06-23 | $1.39 | $1.39 | 920 |
| 2022-06-22 | $1.39 | $1.39 | 2,938 |
| 2022-06-21 | $1.42 | $1.42 | 1,375 |
| 2022-06-17 | $1.38 | $1.38 | 1,050 |
| 2022-06-16 | $1.57 | $1.57 | 10,205 |
| 2022-06-15 | $1.59 | $1.59 | 1,320 |
| 2022-06-14 | $1.83 | $1.83 | 800 |
| 2022-06-13 | $1.50 | $1.50 | 600 |
| 2022-06-10 | $1.52 | $1.52 | 2,330 |
| 2022-06-09 | $1.68 | $1.68 | 4,337 |
| 2022-06-08 | $1.91 | $1.91 | 650 |
| 2022-06-07 | $1.73 | $1.73 | 5,495 |
| 2022-06-06 | $1.87 | $1.87 | 1,750 |
| 2022-06-03 | $1.79 | $1.79 | 1,935 |
| 2022-06-02 | $1.87 | $1.87 | 200 |
| 2022-06-01 | $2.00 | $2.00 | 1,030 |
| 2022-05-31 | $2.02 | $2.02 | 1,500 |
| 2022-05-27 | $1.98 | $1.98 | 3,350 |
| 2022-05-26 | $2.05 | $2.05 | 100 |
| 2022-05-25 | $2.06 | $2.06 | 702 |
| 2022-05-24 | $1.89 | $1.89 | 4,286 |
| 2022-05-23 | $2.24 | $2.24 | 7,700 |
| 2022-05-20 | $2.10 | $2.10 | 1,027 |
| 2022-05-19 | $2.19 | $2.19 | 2,505 |
| 2022-05-18 | $2.31 | $2.31 | 0 |
| 2022-05-17 | $2.31 | $2.31 | 0 |
| 2022-05-16 | $2.31 | $2.31 | 1,775 |
| 2022-05-13 | $2.15 | $2.15 | 1,486 |
| 2022-05-12 | $1.95 | $1.95 | 5,415 |
| 2022-05-11 | $2.27 | $2.27 | 3,450 |
| 2022-05-10 | $1.93 | $1.93 | 9,722 |
| 2022-05-09 | $2.25 | $2.25 | 3,415 |
| 2022-05-06 | $2.39 | $2.39 | 3,393 |
| 2022-05-05 | $2.40 | $2.40 | 916 |
| 2022-05-04 | $2.53 | $2.53 | 900 |
| 2022-05-03 | $2.53 | $2.53 | 670 |
| 2022-05-02 | $2.40 | $2.40 | 1,300 |
| 2022-04-29 | $2.38 | $2.38 | 90 |
| 2022-04-28 | $2.42 | $2.42 | 4,006 |
| 2022-04-27 | $2.38 | $2.38 | 1,608 |
| 2022-04-26 | $2.38 | $2.38 | 2,009 |
| 2022-04-25 | $2.57 | $2.57 | 1,707 |
| 2022-04-22 | $2.61 | $2.61 | 0 |
| 2022-04-21 | $2.61 | $2.61 | 486 |
| 2022-04-20 | $2.68 | $2.68 | 100 |
| 2022-04-19 | $2.60 | $2.60 | 0 |
| 2022-04-18 | $2.60 | $2.60 | 11,276 |
| 2022-04-14 | $2.40 | $2.40 | 907 |
| 2022-04-13 | $2.49 | $2.49 | 4,620 |
| 2022-04-12 | $2.52 | $2.52 | 666 |
| 2022-04-11 | $2.57 | $2.57 | 540 |
| 2022-04-08 | $2.55 | $2.55 | 990 |
| 2022-04-07 | $2.42 | $2.42 | 10,650 |
| 2022-04-06 | $2.55 | $2.55 | 6,010 |
| 2022-04-05 | $2.48 | $2.48 | 930 |
| 2022-04-04 | $2.49 | $2.49 | 1,654 |
| 2022-04-01 | $2.38 | $2.38 | 0 |
| 2022-03-31 | $2.38 | $2.38 | 1,000 |
| 2022-03-30 | $2.44 | $2.44 | 1,000 |
| 2022-03-29 | $2.57 | $2.57 | 0 |
| 2022-03-28 | $2.57 | $2.57 | 7,085 |
| 2022-03-25 | $2.54 | $2.54 | 4,387 |
| 2022-03-24 | $2.70 | $2.70 | 2,200 |
| 2022-03-23 | $2.66 | $2.66 | 6,300 |
| 2022-03-22 | $2.70 | $2.70 | 1,300 |
| 2022-03-21 | $3.02 | $3.02 | 1,400 |
| 2022-03-18 | $2.88 | $2.88 | 500 |
| 2022-03-17 | $2.95 | $2.95 | 500 |
| 2022-03-16 | $2.80 | $2.80 | 2,550 |
| 2022-03-15 | $2.92 | $2.92 | 1,000 |
| 2022-03-14 | $2.90 | $2.90 | 250 |
| 2022-03-11 | $2.98 | $2.98 | 1,200 |
| 2022-03-10 | $2.88 | $2.88 | 500 |
| 2022-03-09 | $2.99 | $2.99 | 2,082 |
| 2022-03-08 | $2.93 | $2.93 | 1,070 |
| 2022-03-07 | $2.80 | $2.80 | 1,422 |
| 2022-03-04 | $2.66 | $2.66 | 500 |
| 2022-03-03 | $2.69 | $2.69 | 100 |
| 2022-03-02 | $2.69 | $2.69 | 780 |
| 2022-03-01 | $2.67 | $2.67 | 500 |
| 2022-02-28 | $2.77 | $2.77 | 1,213 |
| 2022-02-25 | $2.87 | $2.87 | 155 |
| 2022-02-24 | $3.00 | $3.00 | 1,200 |
| 2022-02-23 | $2.95 | $2.95 | 150 |
| 2022-02-22 | $2.98 | $2.98 | 280 |
| 2022-02-18 | $3.09 | $3.09 | 0 |
| 2022-02-17 | $3.09 | $3.09 | 4,060 |
| 2022-02-16 | $3.07 | $3.07 | 350 |
| 2022-02-15 | $3.00 | $3.00 | 5,002 |
| 2022-02-14 | $2.78 | $2.78 | 107 |
| 2022-02-11 | $2.70 | $2.70 | 5,504 |
| 2022-02-10 | $2.99 | $2.99 | 2,700 |
| 2022-02-09 | $2.95 | $2.95 | 1,205 |
| 2022-02-08 | $2.64 | $2.64 | 1,745 |
| 2022-02-07 | $2.61 | $2.61 | 3,174 |
| 2022-02-04 | $2.71 | $2.71 | 401 |
| 2022-02-03 | $2.75 | $2.75 | 3,187 |
| 2022-02-02 | $2.80 | $2.80 | 250 |
| 2022-02-01 | $2.84 | $2.84 | 1,520 |
| 2022-01-31 | $2.95 | $2.95 | 115 |
| 2022-01-28 | $2.93 | $2.93 | 1,490 |
| 2022-01-27 | $3.05 | $3.05 | 2,080 |
| 2022-01-26 | $3.29 | $3.29 | 1,773 |
| 2022-01-25 | $3.18 | $3.18 | 835 |
| 2022-01-24 | $3.16 | $3.16 | 1,727 |
| 2022-01-21 | $3.30 | $3.30 | 1,050 |
| 2022-01-20 | $3.35 | $3.35 | 4,727 |
| 2022-01-19 | $3.51 | $3.51 | 1,962 |
| 2022-01-18 | $3.40 | $3.40 | 14,751 |
| 2022-01-14 | $3.63 | $3.63 | 540 |
| 2022-01-13 | $3.60 | $3.60 | 1,884 |
| 2022-01-12 | $3.40 | $3.40 | 2,500 |
| 2022-01-11 | $3.35 | $3.35 | 370 |
| 2022-01-10 | $3.56 | $3.56 | 1,700 |
| 2022-01-07 | $3.00 | $3.00 | 2,849 |
| 2022-01-06 | $3.04 | $3.04 | 700 |
| 2022-01-05 | $2.72 | $2.72 | 812 |
| 2022-01-04 | $3.19 | $3.19 | 1,591 |
| 2022-01-03 | $3.22 | $3.22 | 0 |