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
- 2021-05-26 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 | $1.15 | $1.15 | 124,600 |
| 2022-12-29 | $1.22 | $1.22 | 163,400 |
| 2022-12-28 | $1.12 | $1.12 | 95,000 |
| 2022-12-27 | $1.17 | $1.17 | 46,600 |
| 2022-12-23 | $1.25 | $1.25 | 51,100 |
| 2022-12-22 | $1.17 | $1.17 | 98,200 |
| 2022-12-21 | $1.13 | $1.13 | 93,400 |
| 2022-12-20 | $1.11 | $1.11 | 329,200 |
| 2022-12-19 | $1.15 | $1.15 | 288,200 |
| 2022-12-16 | $1.35 | $1.35 | 516,200 |
| 2022-12-15 | $1.19 | $1.19 | 424,000 |
| 2022-12-14 | $1.18 | $1.18 | 1,434,500 |
| 2022-12-13 | $1.20 | $1.20 | 1,128,800 |
| 2022-12-12 | $1.45 | $1.45 | 323,900 |
| 2022-12-09 | $1.52 | $1.52 | 165,800 |
| 2022-12-08 | $1.59 | $1.59 | 161,300 |
| 2022-12-07 | $1.76 | $1.76 | 306,300 |
| 2022-12-06 | $1.95 | $1.95 | 155,800 |
| 2022-12-05 | $2.08 | $2.08 | 449,100 |
| 2022-12-02 | $2.11 | $2.11 | 212,000 |
| 2022-12-01 | $2.03 | $2.03 | 79,100 |
| 2022-11-30 | $1.94 | $1.94 | 42,300 |
| 2022-11-29 | $1.98 | $1.98 | 21,600 |
| 2022-11-28 | $2.00 | $2.00 | 64,900 |
| 2022-11-25 | $2.01 | $2.01 | 8,700 |
| 2022-11-23 | $2.10 | $2.10 | 143,700 |
| 2022-11-22 | $2.02 | $2.02 | 38,700 |
| 2022-11-21 | $2.13 | $2.13 | 20,300 |
| 2022-11-18 | $2.20 | $2.20 | 7,200 |
| 2022-11-17 | $2.17 | $2.17 | 14,900 |
| 2022-11-16 | $2.21 | $2.21 | 78,600 |
| 2022-11-15 | $2.17 | $2.17 | 195,300 |
| 2022-11-14 | $2.21 | $2.21 | 255,300 |
| 2022-11-11 | $2.09 | $2.09 | 155,300 |
| 2022-11-10 | $2.15 | $2.15 | 60,200 |
| 2022-11-09 | $2.06 | $2.06 | 44,800 |
| 2022-11-08 | $2.03 | $2.03 | 10,800 |
| 2022-11-07 | $2.00 | $2.00 | 37,900 |
| 2022-11-04 | $2.00 | $2.00 | 17,400 |
| 2022-11-03 | $2.02 | $2.02 | 70,500 |
| 2022-11-02 | $2.01 | $2.01 | 19,200 |
| 2022-11-01 | $2.12 | $2.12 | 30,000 |
| 2022-10-31 | $2.08 | $2.08 | 123,200 |
| 2022-10-28 | $1.99 | $1.99 | 112,700 |
| 2022-10-27 | $2.00 | $2.00 | 22,500 |
| 2022-10-26 | $2.03 | $2.03 | 28,900 |
| 2022-10-25 | $2.05 | $2.05 | 121,500 |
| 2022-10-24 | $1.95 | $1.95 | 49,700 |
| 2022-10-21 | $1.92 | $1.92 | 22,400 |
| 2022-10-20 | $1.86 | $1.86 | 7,200 |
| 2022-10-19 | $1.80 | $1.80 | 46,300 |
| 2022-10-18 | $1.82 | $1.82 | 54,700 |
| 2022-10-17 | $1.76 | $1.76 | 61,100 |
| 2022-10-14 | $1.78 | $1.78 | 93,100 |
| 2022-10-13 | $1.83 | $1.83 | 188,400 |
| 2022-10-12 | $1.77 | $1.77 | 197,400 |
| 2022-10-11 | $1.82 | $1.82 | 87,000 |
| 2022-10-10 | $2.05 | $2.05 | 52,600 |
| 2022-10-07 | $2.15 | $2.15 | 129,400 |
| 2022-10-06 | $2.28 | $2.28 | 432,200 |
| 2022-10-05 | $1.86 | $1.86 | 79,400 |
| 2022-10-04 | $1.81 | $1.81 | 76,200 |
| 2022-10-03 | $1.78 | $1.78 | 72,900 |
| 2022-09-30 | $1.82 | $1.82 | 79,700 |
| 2022-09-29 | $1.82 | $1.82 | 37,800 |
| 2022-09-28 | $1.87 | $1.87 | 148,400 |
| 2022-09-27 | $1.71 | $1.71 | 46,700 |
| 2022-09-26 | $1.72 | $1.72 | 174,400 |
| 2022-09-23 | $1.65 | $1.65 | 147,400 |
| 2022-09-22 | $1.79 | $1.79 | 59,500 |
| 2022-09-21 | $1.90 | $1.90 | 1,800 |
| 2022-09-20 | $1.84 | $1.84 | 37,000 |
| 2022-09-19 | $1.88 | $1.88 | 48,300 |
| 2022-09-16 | $1.92 | $1.92 | 55,500 |
| 2022-09-15 | $1.91 | $1.90 | 42,000 |
| 2022-09-14 | $1.92 | $1.92 | 102,100 |
| 2022-09-13 | $1.86 | $1.86 | 105,400 |
| 2022-09-12 | $1.85 | $1.85 | 435,600 |
| 2022-09-09 | $2.00 | $2.00 | 349,400 |
| 2022-09-08 | $2.11 | $2.11 | 254,200 |
| 2022-09-07 | $2.24 | $2.24 | 175,500 |
| 2022-09-06 | $2.40 | $2.40 | 22,400 |
| 2022-09-02 | $2.53 | $2.53 | 5,000 |
| 2022-09-01 | $2.52 | $2.52 | 23,000 |
| 2022-08-31 | $2.64 | $2.64 | 31,900 |
| 2022-08-30 | $2.65 | $2.65 | 47,400 |
| 2022-08-29 | $2.72 | $2.72 | 51,900 |
| 2022-08-26 | $2.69 | $2.69 | 14,500 |
| 2022-08-25 | $2.75 | $2.75 | 103,200 |
| 2022-08-24 | $2.62 | $2.62 | 64,800 |
| 2022-08-23 | $2.50 | $2.50 | 42,500 |
| 2022-08-22 | $2.45 | $2.45 | 82,100 |
| 2022-08-19 | $2.56 | $2.56 | 63,000 |
| 2022-08-18 | $2.51 | $2.51 | 53,700 |
| 2022-08-17 | $2.39 | $2.39 | 47,800 |
| 2022-08-16 | $2.45 | $2.45 | 211,200 |
| 2022-08-15 | $2.25 | $2.25 | 49,800 |
| 2022-08-12 | $2.30 | $2.30 | 158,500 |
| 2022-08-11 | $2.21 | $2.21 | 120,800 |
| 2022-08-10 | $2.17 | $2.17 | 114,400 |
| 2022-08-09 | $2.32 | $2.32 | 282,700 |
| 2022-08-08 | $2.39 | $2.39 | 72,900 |
| 2022-08-05 | $2.31 | $2.31 | 107,200 |
| 2022-08-04 | $2.37 | $2.37 | 70,700 |
| 2022-08-03 | $2.39 | $2.39 | 95,500 |
| 2022-08-02 | $2.49 | $2.49 | 57,600 |
| 2022-08-01 | $2.45 | $2.45 | 59,200 |
| 2022-07-29 | $2.48 | $2.48 | 43,900 |
| 2022-07-28 | $2.51 | $2.51 | 32,900 |
| 2022-07-27 | $2.46 | $2.46 | 42,800 |
| 2022-07-26 | $2.32 | $2.32 | 11,400 |
| 2022-07-25 | $2.45 | $2.45 | 26,500 |
| 2022-07-22 | $2.51 | $2.51 | 117,800 |
| 2022-07-21 | $2.68 | $2.68 | 130,400 |
| 2022-07-20 | $2.70 | $2.70 | 271,400 |
| 2022-07-19 | $2.65 | $2.65 | 79,400 |
| 2022-07-18 | $2.62 | $2.62 | 119,300 |
| 2022-07-15 | $2.55 | $2.55 | 225,700 |
| 2022-07-14 | $2.52 | $2.52 | 247,600 |
| 2022-07-13 | $2.38 | $2.38 | 76,300 |
| 2022-07-12 | $2.30 | $2.30 | 105,700 |
| 2022-07-11 | $2.10 | $2.10 | 92,600 |
| 2022-07-08 | $2.10 | $2.10 | 355,600 |
| 2022-07-07 | $2.00 | $2.00 | 429,900 |
| 2022-07-06 | $2.07 | $2.07 | 183,000 |
| 2022-07-05 | $2.05 | $2.05 | 138,400 |
| 2022-07-01 | $1.99 | $1.99 | 63,700 |
| 2022-06-30 | $1.92 | $1.92 | 81,200 |
| 2022-06-29 | $2.05 | $2.05 | 66,900 |
| 2022-06-28 | $2.10 | $2.10 | 16,600 |
| 2022-06-27 | $2.11 | $2.11 | 17,500 |
| 2022-06-24 | $2.15 | $2.15 | 37,300 |
| 2022-06-23 | $2.20 | $2.20 | 119,900 |
| 2022-06-22 | $2.22 | $2.22 | 16,700 |
| 2022-06-21 | $2.25 | $2.25 | 57,400 |
| 2022-06-17 | $2.28 | $2.28 | 41,000 |
| 2022-06-16 | $2.35 | $2.35 | 125,300 |
| 2022-06-15 | $2.63 | $2.63 | 56,300 |
| 2022-06-14 | $2.53 | $2.53 | 31,700 |
| 2022-06-13 | $2.59 | $2.59 | 62,600 |
| 2022-06-10 | $2.82 | $2.82 | 13,700 |
| 2022-06-09 | $2.82 | $2.82 | 32,400 |
| 2022-06-08 | $2.90 | $2.90 | 36,300 |
| 2022-06-07 | $2.98 | $2.98 | 16,500 |
| 2022-06-06 | $2.91 | $2.91 | 27,000 |
| 2022-06-03 | $2.99 | $2.99 | 28,500 |
| 2022-06-02 | $3.00 | $3.00 | 11,400 |
| 2022-06-01 | $3.00 | $3.00 | 49,700 |
| 2022-05-31 | $2.95 | $2.95 | 28,600 |
| 2022-05-27 | $3.00 | $3.00 | 30,500 |
| 2022-05-26 | $3.00 | $3.00 | 9,900 |
| 2022-05-25 | $2.97 | $2.97 | 27,400 |
| 2022-05-24 | $3.00 | $3.00 | 40,200 |
| 2022-05-23 | $3.15 | $3.15 | 11,500 |
| 2022-05-20 | $3.07 | $3.07 | 72,000 |
| 2022-05-19 | $3.05 | $3.05 | 35,400 |
| 2022-05-18 | $3.05 | $3.05 | 29,500 |
| 2022-05-17 | $3.21 | $3.21 | 29,300 |
| 2022-05-16 | $3.24 | $3.24 | 19,200 |
| 2022-05-13 | $3.35 | $3.35 | 29,500 |
| 2022-05-12 | $3.11 | $3.11 | 50,900 |
| 2022-05-11 | $3.20 | $3.20 | 88,800 |
| 2022-05-10 | $3.03 | $3.03 | 84,900 |
| 2022-05-09 | $3.07 | $3.07 | 46,000 |
| 2022-05-06 | $3.04 | $3.04 | 40,200 |
| 2022-05-05 | $3.07 | $3.07 | 57,800 |
| 2022-05-04 | $3.04 | $3.04 | 57,800 |
| 2022-05-03 | $2.98 | $2.98 | 30,900 |
| 2022-05-02 | $3.11 | $3.11 | 69,800 |
| 2022-04-29 | $3.25 | $3.25 | 34,900 |
| 2022-04-28 | $3.24 | $3.24 | 12,100 |
| 2022-04-27 | $3.17 | $3.17 | 53,600 |
| 2022-04-26 | $3.22 | $3.22 | 51,000 |
| 2022-04-25 | $3.37 | $3.37 | 47,000 |
| 2022-04-22 | $3.33 | $3.33 | 52,800 |
| 2022-04-21 | $3.31 | $3.31 | 69,700 |
| 2022-04-20 | $3.32 | $3.32 | 26,500 |
| 2022-04-19 | $3.32 | $3.32 | 125,500 |
| 2022-04-18 | $3.35 | $3.35 | 78,200 |
| 2022-04-14 | $3.52 | $3.52 | 59,900 |
| 2022-04-13 | $3.53 | $3.53 | 68,600 |
| 2022-04-12 | $3.64 | $3.64 | 70,000 |
| 2022-04-11 | $3.72 | $3.71 | 87,200 |
| 2022-04-08 | $3.62 | $3.62 | 183,000 |
| 2022-04-07 | $3.52 | $3.52 | 58,200 |
| 2022-04-06 | $3.70 | $3.70 | 44,300 |
| 2022-04-05 | $3.85 | $3.85 | 27,000 |
| 2022-04-04 | $4.01 | $4.01 | 20,800 |
| 2022-04-01 | $4.07 | $4.07 | 55,100 |
| 2022-03-31 | $4.00 | $4.00 | 26,000 |
| 2022-03-30 | $3.97 | $3.97 | 20,700 |
| 2022-03-29 | $4.02 | $4.02 | 9,800 |
| 2022-03-28 | $4.02 | $4.02 | 40,800 |
| 2022-03-25 | $4.16 | $4.16 | 84,000 |
| 2022-03-24 | $4.06 | $4.06 | 111,500 |
| 2022-03-23 | $4.06 | $4.06 | 74,000 |
| 2022-03-22 | $4.01 | $4.01 | 100,900 |
| 2022-03-21 | $4.09 | $4.09 | 33,600 |
| 2022-03-18 | $4.18 | $4.18 | 218,900 |
| 2022-03-17 | $4.05 | $4.05 | 56,700 |
| 2022-03-16 | $4.02 | $4.02 | 23,100 |
| 2022-03-15 | $3.97 | $3.97 | 47,400 |
| 2022-03-14 | $3.97 | $3.97 | 6,800 |
| 2022-03-11 | $4.00 | $4.00 | 180,500 |
| 2022-03-10 | $4.17 | $4.17 | 122,900 |
| 2022-03-09 | $4.14 | $4.14 | 104,200 |
| 2022-03-08 | $4.01 | $4.01 | 15,800 |
| 2022-03-07 | $4.05 | $4.05 | 24,000 |
| 2022-03-04 | $4.06 | $4.06 | 61,100 |
| 2022-03-03 | $4.00 | $4.00 | 10,000 |
| 2022-03-02 | $4.02 | $4.02 | 34,200 |
| 2022-03-01 | $4.03 | $4.03 | 101,700 |
| 2022-02-28 | $4.30 | $4.30 | 16,200 |
| 2022-02-25 | $4.48 | $4.48 | 68,700 |
| 2022-02-24 | $4.15 | $4.15 | 121,800 |
| 2022-02-23 | $4.30 | $4.30 | 15,500 |
| 2022-02-22 | $4.35 | $4.35 | 44,500 |
| 2022-02-18 | $4.47 | $4.47 | 57,500 |
| 2022-02-17 | $4.56 | $4.56 | 72,600 |
| 2022-02-16 | $4.77 | $4.77 | 310,500 |
| 2022-02-15 | $4.74 | $4.74 | 136,400 |
| 2022-02-14 | $4.59 | $4.59 | 117,800 |
| 2022-02-11 | $4.68 | $4.68 | 97,900 |
| 2022-02-10 | $4.84 | $4.84 | 142,700 |
| 2022-02-09 | $4.98 | $4.98 | 82,000 |
| 2022-02-08 | $4.81 | $4.81 | 127,500 |
| 2022-02-07 | $4.60 | $4.60 | 60,300 |
| 2022-02-04 | $4.52 | $4.52 | 56,500 |
| 2022-02-03 | $4.38 | $4.38 | 21,900 |
| 2022-02-02 | $4.51 | $4.51 | 58,500 |
| 2022-02-01 | $4.72 | $4.72 | 99,000 |
| 2022-01-31 | $4.57 | $4.57 | 150,400 |
| 2022-01-28 | $4.41 | $4.41 | 29,600 |
| 2022-01-27 | $4.55 | $4.55 | 74,200 |
| 2022-01-26 | $4.65 | $4.65 | 126,500 |
| 2022-01-25 | $4.55 | $4.55 | 232,100 |
| 2022-01-24 | $4.60 | $4.60 | 40,300 |
| 2022-01-21 | $4.93 | $4.93 | 111,600 |
| 2022-01-20 | $5.47 | $5.47 | 84,100 |
| 2022-01-19 | $5.49 | $5.49 | 21,200 |
| 2022-01-18 | $5.65 | $5.65 | 24,200 |
| 2022-01-14 | $5.68 | $5.68 | 40,300 |
| 2022-01-13 | $5.85 | $5.85 | 68,300 |
| 2022-01-12 | $5.96 | $5.96 | 52,800 |
| 2022-01-11 | $6.09 | $6.09 | 38,300 |
| 2022-01-10 | $5.80 | $5.80 | 132,400 |
| 2022-01-07 | $5.81 | $5.81 | 27,600 |
| 2022-01-06 | $5.91 | $5.91 | 49,200 |
| 2022-01-05 | $5.99 | $5.99 | 53,300 |
| 2022-01-04 | $6.18 | $6.18 | 117,000 |
| 2022-01-03 | $6.41 | $6.41 | 171,100 |