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
- 2020-12-18 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 | $5.52 | $5.52 | 14,200 |
| 2022-12-29 | $5.58 | $5.58 | 10,333 |
| 2022-12-28 | $5.28 | $5.28 | 9,633 |
| 2022-12-27 | $5.43 | $5.43 | 10,900 |
| 2022-12-23 | $5.28 | $5.28 | 36,100 |
| 2022-12-22 | $5.60 | $5.60 | 13,667 |
| 2022-12-21 | $5.82 | $5.82 | 3,733 |
| 2022-12-20 | $5.65 | $5.65 | 11,300 |
| 2022-12-19 | $5.54 | $5.54 | 11,733 |
| 2022-12-16 | $5.27 | $5.27 | 14,100 |
| 2022-12-15 | $5.40 | $5.40 | 32,167 |
| 2022-12-14 | $6.33 | $6.33 | 12,933 |
| 2022-12-13 | $5.73 | $5.73 | 27,367 |
| 2022-12-12 | $5.70 | $5.70 | 7,033 |
| 2022-12-09 | $5.89 | $5.89 | 5,833 |
| 2022-12-08 | $5.99 | $5.99 | 9,933 |
| 2022-12-07 | $5.88 | $5.88 | 6,500 |
| 2022-12-06 | $5.97 | $5.97 | 12,000 |
| 2022-12-05 | $5.93 | $5.93 | 4,733 |
| 2022-12-02 | $5.93 | $5.93 | 14,833 |
| 2022-12-01 | $5.87 | $5.87 | 9,133 |
| 2022-11-30 | $6.36 | $6.36 | 8,467 |
| 2022-11-29 | $6.15 | $6.15 | 13,867 |
| 2022-11-28 | $6.38 | $6.38 | 5,233 |
| 2022-11-25 | $6.64 | $6.64 | 9,000 |
| 2022-11-23 | $6.59 | $6.59 | 5,933 |
| 2022-11-22 | $6.51 | $6.51 | 22,633 |
| 2022-11-21 | $6.93 | $6.93 | 24,000 |
| 2022-11-18 | $6.73 | $6.73 | 23,067 |
| 2022-11-17 | $6.39 | $6.39 | 9,900 |
| 2022-11-16 | $6.35 | $6.35 | 11,167 |
| 2022-11-15 | $6.54 | $6.54 | 13,833 |
| 2022-11-14 | $6.12 | $6.12 | 31,900 |
| 2022-11-11 | $5.91 | $5.91 | 8,900 |
| 2022-11-10 | $5.93 | $5.93 | 5,833 |
| 2022-11-09 | $5.84 | $5.84 | 15,800 |
| 2022-11-08 | $5.76 | $5.76 | 11,333 |
| 2022-11-07 | $5.71 | $5.71 | 11,267 |
| 2022-11-04 | $5.90 | $5.90 | 9,367 |
| 2022-11-03 | $5.79 | $5.79 | 4,000 |
| 2022-11-02 | $5.84 | $5.84 | 4,500 |
| 2022-11-01 | $5.91 | $5.91 | 7,867 |
| 2022-10-31 | $5.92 | $5.92 | 9,267 |
| 2022-10-28 | $5.94 | $5.94 | 16,767 |
| 2022-10-27 | $6.06 | $6.06 | 9,300 |
| 2022-10-26 | $6.12 | $6.12 | 3,667 |
| 2022-10-25 | $6.12 | $6.12 | 10,333 |
| 2022-10-24 | $6.09 | $6.09 | 10,267 |
| 2022-10-21 | $6.11 | $6.11 | 22,367 |
| 2022-10-20 | $6.15 | $6.15 | 24,133 |
| 2022-10-19 | $5.82 | $5.82 | 22,033 |
| 2022-10-18 | $5.25 | $5.25 | 25,533 |
| 2022-10-17 | $4.61 | $4.61 | 5,833 |
| 2022-10-14 | $4.41 | $4.41 | 4,533 |
| 2022-10-13 | $4.38 | $4.38 | 9,100 |
| 2022-10-12 | $4.38 | $4.38 | 4,733 |
| 2022-10-11 | $4.38 | $4.38 | 7,867 |
| 2022-10-10 | $4.37 | $4.37 | 1,633 |
| 2022-10-07 | $4.44 | $4.44 | 2,400 |
| 2022-10-06 | $4.50 | $4.50 | 5,067 |
| 2022-10-05 | $4.64 | $4.64 | 1,533 |
| 2022-10-04 | $4.67 | $4.67 | 8,300 |
| 2022-10-03 | $4.57 | $4.57 | 6,067 |
| 2022-09-30 | $4.56 | $4.56 | 9,200 |
| 2022-09-29 | $4.20 | $4.20 | 5,400 |
| 2022-09-28 | $4.11 | $4.11 | 17,467 |
| 2022-09-27 | $4.35 | $4.35 | 7,300 |
| 2022-09-26 | $4.44 | $4.44 | 10,567 |
| 2022-09-23 | $4.62 | $4.62 | 37,367 |
| 2022-09-22 | $4.91 | $4.91 | 8,567 |
| 2022-09-21 | $4.98 | $4.98 | 10,833 |
| 2022-09-20 | $4.98 | $4.98 | 11,033 |
| 2022-09-19 | $5.28 | $5.28 | 41,567 |
| 2022-09-16 | $4.92 | $4.92 | 16,100 |
| 2022-09-15 | $4.83 | $4.83 | 9,167 |
| 2022-09-14 | $4.95 | $4.95 | 7,033 |
| 2022-09-13 | $5.07 | $5.07 | 13,767 |
| 2022-09-12 | $5.01 | $5.01 | 26,533 |
| 2022-09-09 | $4.82 | $4.82 | 16,800 |
| 2022-09-08 | $4.77 | $4.77 | 5,000 |
| 2022-09-07 | $4.65 | $4.65 | 23,000 |
| 2022-09-06 | $4.81 | $4.81 | 22,267 |
| 2022-09-02 | $4.94 | $4.94 | 10,767 |
| 2022-09-01 | $4.92 | $4.92 | 19,000 |
| 2022-08-31 | $4.83 | $4.83 | 27,200 |
| 2022-08-30 | $5.18 | $5.18 | 33,233 |
| 2022-08-29 | $5.40 | $5.40 | 75,700 |
| 2022-08-26 | $4.74 | $4.74 | 40,200 |
| 2022-08-25 | $4.62 | $4.62 | 73,600 |
| 2022-08-24 | $3.84 | $3.84 | 14,167 |
| 2022-08-23 | $3.72 | $3.72 | 11,167 |
| 2022-08-22 | $3.68 | $3.68 | 18,433 |
| 2022-08-19 | $3.78 | $3.78 | 20,667 |
| 2022-08-18 | $3.83 | $3.83 | 21,300 |
| 2022-08-17 | $3.72 | $3.72 | 35,367 |
| 2022-08-16 | $3.60 | $3.60 | 50,867 |
| 2022-08-15 | $2.85 | $2.85 | 8,367 |
| 2022-08-12 | $2.82 | $2.82 | 12,300 |
| 2022-08-11 | $2.82 | $2.82 | 15,267 |
| 2022-08-10 | $2.76 | $2.76 | 8,667 |
| 2022-08-09 | $2.73 | $2.73 | 8,667 |
| 2022-08-08 | $2.76 | $2.76 | 11,600 |
| 2022-08-05 | $2.82 | $2.82 | 26,367 |
| 2022-08-04 | $2.76 | $2.76 | 15,467 |
| 2022-08-03 | $2.71 | $2.71 | 11,900 |
| 2022-08-02 | $2.64 | $2.64 | 33,400 |
| 2022-08-01 | $2.76 | $2.76 | 14,733 |
| 2022-07-29 | $2.61 | $2.61 | 13,433 |
| 2022-07-28 | $2.66 | $2.66 | 10,200 |
| 2022-07-27 | $2.63 | $2.63 | 49,067 |
| 2022-07-26 | $2.58 | $2.58 | 12,533 |
| 2022-07-25 | $2.67 | $2.67 | 20,233 |
| 2022-07-22 | $2.49 | $2.49 | 24,033 |
| 2022-07-21 | $2.55 | $2.55 | 18,933 |
| 2022-07-20 | $2.58 | $2.58 | 8,133 |
| 2022-07-19 | $2.68 | $2.68 | 10,000 |
| 2022-07-18 | $2.52 | $2.52 | 12,067 |
| 2022-07-15 | $2.55 | $2.55 | 17,233 |
| 2022-07-14 | $2.55 | $2.55 | 10,067 |
| 2022-07-13 | $2.55 | $2.55 | 3,700 |
| 2022-07-12 | $2.69 | $2.69 | 4,767 |
| 2022-07-11 | $2.52 | $2.52 | 6,633 |
| 2022-07-08 | $2.56 | $2.56 | 4,667 |
| 2022-07-07 | $2.55 | $2.55 | 6,000 |
| 2022-07-06 | $2.63 | $2.63 | 9,267 |
| 2022-07-05 | $2.60 | $2.60 | 29,300 |
| 2022-07-01 | $2.60 | $2.60 | 25,567 |
| 2022-06-30 | $2.64 | $2.64 | 9,300 |
| 2022-06-29 | $2.73 | $2.73 | 6,367 |
| 2022-06-28 | $2.76 | $2.76 | 16,167 |
| 2022-06-27 | $2.77 | $2.77 | 22,667 |
| 2022-06-24 | $2.78 | $2.78 | 11,233 |
| 2022-06-23 | $2.81 | $2.81 | 8,833 |
| 2022-06-22 | $2.94 | $2.94 | 19,467 |
| 2022-06-21 | $2.82 | $2.82 | 8,500 |
| 2022-06-17 | $2.78 | $2.78 | 82,300 |
| 2022-06-16 | $2.84 | $2.84 | 22,667 |
| 2022-06-15 | $2.67 | $2.67 | 76,400 |
| 2022-06-14 | $2.34 | $2.34 | 33,600 |
| 2022-06-13 | $2.22 | $2.22 | 37,700 |
| 2022-06-10 | $2.21 | $2.21 | 29,967 |
| 2022-06-09 | $2.30 | $2.30 | 15,300 |
| 2022-06-08 | $2.34 | $2.34 | 28,933 |
| 2022-06-07 | $2.40 | $2.40 | 94,967 |
| 2022-06-06 | $2.46 | $2.46 | 30,000 |
| 2022-06-03 | $2.61 | $2.61 | 35,333 |
| 2022-06-02 | $2.63 | $2.63 | 25,200 |
| 2022-06-01 | $2.64 | $2.64 | 9,867 |
| 2022-05-31 | $2.70 | $2.70 | 69,233 |
| 2022-05-27 | $2.75 | $2.75 | 30,033 |
| 2022-05-26 | $2.66 | $2.66 | 63,533 |
| 2022-05-25 | $2.78 | $2.78 | 35,067 |
| 2022-05-24 | $2.79 | $2.79 | 30,000 |
| 2022-05-23 | $2.85 | $2.85 | 22,333 |
| 2022-05-20 | $2.82 | $2.82 | 14,500 |
| 2022-05-19 | $2.82 | $2.82 | 32,933 |
| 2022-05-18 | $2.88 | $2.88 | 7,367 |
| 2022-05-17 | $3.00 | $3.00 | 14,733 |
| 2022-05-16 | $3.07 | $3.07 | 26,200 |
| 2022-05-13 | $3.23 | $3.23 | 13,367 |
| 2022-05-12 | $3.14 | $3.14 | 23,167 |
| 2022-05-11 | $2.95 | $2.95 | 34,167 |
| 2022-05-10 | $2.99 | $2.99 | 30,300 |
| 2022-05-09 | $2.88 | $2.88 | 45,467 |
| 2022-05-06 | $2.95 | $2.95 | 82,567 |
| 2022-05-05 | $3.03 | $3.03 | 56,200 |
| 2022-05-04 | $3.16 | $3.16 | 25,633 |
| 2022-05-03 | $3.35 | $3.35 | 16,733 |
| 2022-05-02 | $3.36 | $3.36 | 15,967 |
| 2022-04-29 | $3.52 | $3.52 | 10,833 |
| 2022-04-28 | $3.66 | $3.66 | 41,633 |
| 2022-04-27 | $3.64 | $3.64 | 18,800 |
| 2022-04-26 | $3.66 | $3.66 | 21,433 |
| 2022-04-25 | $3.75 | $3.75 | 18,633 |
| 2022-04-22 | $3.89 | $3.89 | 26,667 |
| 2022-04-21 | $4.23 | $4.23 | 50,567 |
| 2022-04-20 | $4.14 | $4.14 | 20,300 |
| 2022-04-19 | $4.08 | $4.08 | 28,900 |
| 2022-04-18 | $4.05 | $4.05 | 17,733 |
| 2022-04-14 | $4.11 | $4.11 | 28,033 |
| 2022-04-13 | $4.26 | $4.26 | 71,167 |
| 2022-04-12 | $4.02 | $4.02 | 22,000 |
| 2022-04-11 | $4.05 | $4.05 | 84,800 |
| 2022-04-08 | $3.81 | $3.81 | 122,033 |
| 2022-04-07 | $3.53 | $3.53 | 21,333 |
| 2022-04-06 | $3.71 | $3.71 | 20,500 |
| 2022-04-05 | $3.84 | $3.84 | 36,700 |
| 2022-04-04 | $3.78 | $3.78 | 141,867 |
| 2022-04-01 | $4.31 | $4.31 | 29,300 |
| 2022-03-31 | $4.50 | $4.50 | 27,467 |
| 2022-03-30 | $4.56 | $4.56 | 10,200 |
| 2022-03-29 | $4.55 | $4.55 | 30,100 |
| 2022-03-28 | $4.68 | $4.68 | 6,533 |
| 2022-03-25 | $4.70 | $4.70 | 33,933 |
| 2022-03-24 | $4.65 | $4.65 | 14,100 |
| 2022-03-23 | $4.80 | $4.80 | 23,733 |
| 2022-03-22 | $4.66 | $4.66 | 34,433 |
| 2022-03-21 | $5.01 | $5.01 | 3,600 |
| 2022-03-18 | $5.07 | $5.07 | 4,933 |
| 2022-03-17 | $4.71 | $4.71 | 24,367 |
| 2022-03-16 | $4.63 | $4.63 | 39,567 |
| 2022-03-15 | $4.77 | $4.77 | 16,067 |
| 2022-03-14 | $4.64 | $4.64 | 15,533 |
| 2022-03-11 | $4.83 | $4.83 | 18,100 |
| 2022-03-10 | $4.68 | $4.68 | 22,933 |
| 2022-03-09 | $4.71 | $4.71 | 24,800 |
| 2022-03-08 | $4.88 | $4.88 | 114,500 |
| 2022-03-07 | $5.04 | $5.04 | 46,533 |
| 2022-03-04 | $5.45 | $5.45 | 70,300 |
| 2022-03-03 | $5.79 | $5.79 | 63,567 |
| 2022-03-02 | $6.50 | $6.50 | 16,867 |
| 2022-03-01 | $6.27 | $6.27 | 26,333 |
| 2022-02-28 | $6.81 | $6.81 | 14,533 |
| 2022-02-25 | $6.99 | $6.99 | 43,900 |
| 2022-02-24 | $6.90 | $6.90 | 66,667 |
| 2022-02-23 | $6.62 | $6.62 | 12,233 |
| 2022-02-22 | $6.69 | $6.69 | 40,367 |
| 2022-02-18 | $6.75 | $6.75 | 39,433 |
| 2022-02-17 | $6.44 | $6.44 | 15,033 |
| 2022-02-16 | $6.56 | $6.56 | 16,900 |
| 2022-02-15 | $6.41 | $6.41 | 9,200 |
| 2022-02-14 | $6.36 | $6.36 | 4,300 |
| 2022-02-11 | $6.35 | $6.35 | 23,300 |
| 2022-02-10 | $6.30 | $6.30 | 67,700 |
| 2022-02-09 | $6.26 | $6.26 | 27,433 |
| 2022-02-08 | $6.36 | $6.36 | 28,333 |
| 2022-02-07 | $6.57 | $6.57 | 10,567 |
| 2022-02-04 | $6.66 | $6.66 | 31,900 |
| 2022-02-03 | $6.69 | $6.69 | 12,033 |
| 2022-02-02 | $7.02 | $7.02 | 34,567 |
| 2022-02-01 | $6.93 | $6.93 | 20,467 |
| 2022-01-31 | $6.90 | $6.90 | 34,633 |
| 2022-01-28 | $6.51 | $6.51 | 100,533 |
| 2022-01-27 | $6.91 | $6.91 | 30,367 |
| 2022-01-26 | $7.17 | $7.17 | 7,433 |
| 2022-01-25 | $7.23 | $7.23 | 15,033 |
| 2022-01-24 | $7.53 | $7.53 | 36,433 |
| 2022-01-21 | $7.41 | $7.41 | 66,700 |
| 2022-01-20 | $7.71 | $7.71 | 16,467 |
| 2022-01-19 | $7.66 | $7.66 | 42,833 |
| 2022-01-18 | $7.66 | $7.66 | 70,767 |
| 2022-01-14 | $7.86 | $7.86 | 15,433 |
| 2022-01-13 | $7.80 | $7.80 | 12,767 |
| 2022-01-12 | $7.96 | $7.96 | 15,933 |
| 2022-01-11 | $7.80 | $7.80 | 26,633 |
| 2022-01-10 | $7.78 | $7.78 | 15,267 |
| 2022-01-07 | $7.95 | $7.95 | 7,167 |
| 2022-01-06 | $7.91 | $7.91 | 35,233 |
| 2022-01-05 | $8.00 | $8.00 | 8,567 |
| 2022-01-04 | $7.92 | $7.92 | 17,900 |
| 2022-01-03 | $8.25 | $8.25 | 12,467 |