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
- 2015-05-06 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 | $1.46 | $1.46 | 304,400 |
| 2022-12-29 | $1.36 | $1.36 | 374,000 |
| 2022-12-28 | $1.25 | $1.25 | 420,000 |
| 2022-12-27 | $1.32 | $1.32 | 534,000 |
| 2022-12-23 | $1.36 | $1.36 | 169,400 |
| 2022-12-22 | $1.41 | $1.41 | 241,800 |
| 2022-12-21 | $1.42 | $1.42 | 217,500 |
| 2022-12-20 | $1.33 | $1.33 | 235,500 |
| 2022-12-19 | $1.31 | $1.31 | 165,100 |
| 2022-12-16 | $1.30 | $1.30 | 1,082,700 |
| 2022-12-15 | $1.36 | $1.36 | 302,500 |
| 2022-12-14 | $1.38 | $1.38 | 508,600 |
| 2022-12-13 | $1.42 | $1.42 | 301,700 |
| 2022-12-12 | $1.50 | $1.50 | 403,100 |
| 2022-12-09 | $1.65 | $1.65 | 243,400 |
| 2022-12-08 | $1.76 | $1.76 | 245,000 |
| 2022-12-07 | $1.80 | $1.80 | 328,800 |
| 2022-12-06 | $1.79 | $1.79 | 274,300 |
| 2022-12-05 | $1.95 | $1.95 | 468,300 |
| 2022-12-02 | $2.06 | $2.06 | 596,900 |
| 2022-12-01 | $2.02 | $2.02 | 224,000 |
| 2022-11-30 | $2.17 | $2.17 | 356,700 |
| 2022-11-29 | $2.19 | $2.19 | 469,600 |
| 2022-11-28 | $2.11 | $2.11 | 284,200 |
| 2022-11-25 | $2.20 | $2.20 | 152,000 |
| 2022-11-23 | $2.23 | $2.23 | 425,800 |
| 2022-11-22 | $2.44 | $2.44 | 588,900 |
| 2022-11-21 | $2.53 | $2.53 | 429,300 |
| 2022-11-18 | $2.36 | $2.36 | 362,900 |
| 2022-11-17 | $2.35 | $2.35 | 418,900 |
| 2022-11-16 | $2.35 | $2.35 | 761,200 |
| 2022-11-15 | $2.38 | $2.38 | 654,400 |
| 2022-11-14 | $2.52 | $2.52 | 1,480,100 |
| 2022-11-11 | $2.51 | $2.51 | 923,200 |
| 2022-11-10 | $2.22 | $2.22 | 625,400 |
| 2022-11-09 | $2.10 | $2.10 | 1,417,100 |
| 2022-11-08 | $2.08 | $2.08 | 1,522,000 |
| 2022-11-07 | $1.66 | $1.66 | 294,100 |
| 2022-11-04 | $1.60 | $1.60 | 391,900 |
| 2022-11-03 | $1.59 | $1.59 | 281,100 |
| 2022-11-02 | $1.51 | $1.51 | 197,200 |
| 2022-11-01 | $1.45 | $1.45 | 355,200 |
| 2022-10-31 | $1.42 | $1.42 | 187,800 |
| 2022-10-28 | $1.39 | $1.39 | 224,200 |
| 2022-10-27 | $1.37 | $1.37 | 256,400 |
| 2022-10-26 | $1.34 | $1.34 | 597,700 |
| 2022-10-25 | $1.27 | $1.27 | 833,500 |
| 2022-10-24 | $1.20 | $1.20 | 729,900 |
| 2022-10-21 | $1.28 | $1.28 | 4,925,100 |
| 2022-10-20 | $1.31 | $1.31 | 450,100 |
| 2022-10-19 | $1.23 | $1.23 | 479,400 |
| 2022-10-18 | $1.17 | $1.17 | 146,200 |
| 2022-10-17 | $1.16 | $1.16 | 225,300 |
| 2022-10-14 | $1.13 | $1.13 | 143,500 |
| 2022-10-13 | $1.12 | $1.12 | 172,300 |
| 2022-10-12 | $1.05 | $1.05 | 154,800 |
| 2022-10-11 | $1.09 | $1.09 | 212,600 |
| 2022-10-10 | $1.09 | $1.09 | 469,700 |
| 2022-10-07 | $1.20 | $1.20 | 617,800 |
| 2022-10-06 | $1.12 | $1.12 | 196,900 |
| 2022-10-05 | $1.10 | $1.10 | 314,000 |
| 2022-10-04 | $1.15 | $1.15 | 274,200 |
| 2022-10-03 | $1.08 | $1.08 | 333,600 |
| 2022-09-30 | $1.08 | $1.08 | 314,100 |
| 2022-09-29 | $1.06 | $1.06 | 597,600 |
| 2022-09-28 | $1.15 | $1.15 | 528,500 |
| 2022-09-27 | $1.11 | $1.11 | 584,200 |
| 2022-09-26 | $1.20 | $1.20 | 270,200 |
| 2022-09-23 | $1.17 | $1.17 | 1,155,600 |
| 2022-09-22 | $1.33 | $1.33 | 247,000 |
| 2022-09-21 | $1.36 | $1.36 | 460,600 |
| 2022-09-20 | $1.49 | $1.49 | 128,000 |
| 2022-09-19 | $1.53 | $1.53 | 539,900 |
| 2022-09-16 | $1.53 | $1.53 | 288,800 |
| 2022-09-15 | $1.62 | $1.62 | 173,700 |
| 2022-09-14 | $1.65 | $1.65 | 380,800 |
| 2022-09-13 | $1.77 | $1.77 | 340,600 |
| 2022-09-12 | $1.94 | $1.94 | 389,200 |
| 2022-09-09 | $1.92 | $1.92 | 696,000 |
| 2022-09-08 | $2.04 | $2.04 | 270,800 |
| 2022-09-07 | $1.86 | $1.86 | 404,400 |
| 2022-09-06 | $1.93 | $1.93 | 135,300 |
| 2022-09-02 | $2.02 | $2.02 | 179,400 |
| 2022-09-01 | $1.92 | $1.92 | 163,700 |
| 2022-08-31 | $1.98 | $1.98 | 146,500 |
| 2022-08-30 | $1.94 | $1.94 | 177,300 |
| 2022-08-29 | $2.05 | $2.05 | 155,400 |
| 2022-08-26 | $2.09 | $2.09 | 225,600 |
| 2022-08-25 | $2.22 | $2.22 | 153,500 |
| 2022-08-24 | $2.22 | $2.22 | 181,200 |
| 2022-08-23 | $2.17 | $2.17 | 245,200 |
| 2022-08-22 | $2.10 | $2.10 | 169,900 |
| 2022-08-19 | $2.11 | $2.11 | 142,200 |
| 2022-08-18 | $2.13 | $2.13 | 295,100 |
| 2022-08-17 | $2.09 | $2.09 | 349,200 |
| 2022-08-16 | $2.23 | $2.23 | 456,800 |
| 2022-08-15 | $2.41 | $2.41 | 315,500 |
| 2022-08-12 | $2.38 | $2.38 | 567,200 |
| 2022-08-11 | $2.25 | $2.25 | 201,800 |
| 2022-08-10 | $2.30 | $2.30 | 217,000 |
| 2022-08-09 | $2.22 | $2.22 | 348,100 |
| 2022-08-08 | $2.22 | $2.22 | 332,600 |
| 2022-08-05 | $2.34 | $2.34 | 260,000 |
| 2022-08-04 | $2.32 | $2.32 | 516,400 |
| 2022-08-03 | $1.94 | $1.94 | 368,700 |
| 2022-08-02 | $1.76 | $1.76 | 119,700 |
| 2022-08-01 | $1.74 | $1.74 | 138,500 |
| 2022-07-29 | $1.85 | $1.85 | 172,600 |
| 2022-07-28 | $1.89 | $1.89 | 301,700 |
| 2022-07-27 | $1.83 | $1.83 | 67,400 |
| 2022-07-26 | $1.83 | $1.83 | 293,600 |
| 2022-07-25 | $1.81 | $1.81 | 99,400 |
| 2022-07-22 | $1.82 | $1.82 | 140,200 |
| 2022-07-21 | $1.90 | $1.90 | 133,000 |
| 2022-07-20 | $1.84 | $1.84 | 268,300 |
| 2022-07-19 | $1.81 | $1.81 | 198,100 |
| 2022-07-18 | $1.72 | $1.72 | 121,900 |
| 2022-07-15 | $1.71 | $1.71 | 187,200 |
| 2022-07-14 | $1.72 | $1.72 | 115,500 |
| 2022-07-13 | $1.76 | $1.76 | 182,300 |
| 2022-07-12 | $1.76 | $1.76 | 122,600 |
| 2022-07-11 | $1.71 | $1.71 | 188,200 |
| 2022-07-08 | $1.87 | $1.87 | 205,200 |
| 2022-07-07 | $1.84 | $1.84 | 375,400 |
| 2022-07-06 | $1.73 | $1.73 | 389,300 |
| 2022-07-05 | $1.66 | $1.66 | 873,300 |
| 2022-07-01 | $1.65 | $1.65 | 403,600 |
| 2022-06-30 | $1.70 | $1.70 | 331,100 |
| 2022-06-29 | $1.71 | $1.71 | 188,400 |
| 2022-06-28 | $1.74 | $1.74 | 314,600 |
| 2022-06-27 | $1.70 | $1.70 | 228,400 |
| 2022-06-24 | $1.62 | $1.62 | 911,500 |
| 2022-06-23 | $1.74 | $1.74 | 683,800 |
| 2022-06-22 | $1.73 | $1.73 | 334,800 |
| 2022-06-21 | $1.68 | $1.68 | 321,000 |
| 2022-06-17 | $1.78 | $1.78 | 1,468,100 |
| 2022-06-16 | $1.60 | $1.60 | 242,700 |
| 2022-06-15 | $1.61 | $1.61 | 726,900 |
| 2022-06-14 | $1.48 | $1.48 | 363,500 |
| 2022-06-13 | $1.53 | $1.53 | 429,100 |
| 2022-06-10 | $1.60 | $1.60 | 414,000 |
| 2022-06-09 | $1.66 | $1.66 | 459,600 |
| 2022-06-08 | $1.70 | $1.70 | 485,100 |
| 2022-06-07 | $1.62 | $1.62 | 307,300 |
| 2022-06-06 | $1.52 | $1.52 | 410,200 |
| 2022-06-03 | $1.67 | $1.67 | 1,699,800 |
| 2022-06-02 | $1.43 | $1.43 | 137,700 |
| 2022-06-01 | $1.45 | $1.45 | 215,000 |
| 2022-05-31 | $1.44 | $1.44 | 267,000 |
| 2022-05-27 | $1.52 | $1.52 | 252,000 |
| 2022-05-26 | $1.46 | $1.46 | 226,200 |
| 2022-05-25 | $1.48 | $1.48 | 215,000 |
| 2022-05-24 | $1.47 | $1.47 | 255,200 |
| 2022-05-23 | $1.51 | $1.51 | 308,100 |
| 2022-05-20 | $1.64 | $1.64 | 263,200 |
| 2022-05-19 | $1.67 | $1.67 | 785,500 |
| 2022-05-18 | $1.47 | $1.47 | 121,800 |
| 2022-05-17 | $1.57 | $1.57 | 377,100 |
| 2022-05-16 | $1.42 | $1.42 | 218,000 |
| 2022-05-13 | $1.41 | $1.41 | 272,500 |
| 2022-05-12 | $1.35 | $1.35 | 708,700 |
| 2022-05-11 | $1.33 | $1.33 | 619,600 |
| 2022-05-10 | $1.56 | $1.56 | 543,700 |
| 2022-05-09 | $1.54 | $1.54 | 826,200 |
| 2022-05-06 | $1.71 | $1.71 | 1,103,400 |
| 2022-05-05 | $1.78 | $1.78 | 190,500 |
| 2022-05-04 | $1.91 | $1.91 | 360,500 |
| 2022-05-03 | $1.82 | $1.82 | 216,600 |
| 2022-05-02 | $1.87 | $1.87 | 351,400 |
| 2022-04-29 | $1.72 | $1.72 | 292,600 |
| 2022-04-28 | $1.75 | $1.75 | 5,508,100 |
| 2022-04-27 | $1.75 | $1.75 | 385,000 |
| 2022-04-26 | $1.80 | $1.80 | 397,700 |
| 2022-04-25 | $1.96 | $1.96 | 254,200 |
| 2022-04-22 | $1.89 | $1.89 | 353,900 |
| 2022-04-21 | $1.91 | $1.91 | 766,400 |
| 2022-04-20 | $2.01 | $2.01 | 1,759,700 |
| 2022-04-19 | $1.92 | $1.92 | 299,200 |
| 2022-04-18 | $1.84 | $1.84 | 449,700 |
| 2022-04-14 | $1.91 | $1.91 | 579,100 |
| 2022-04-13 | $1.96 | $1.96 | 607,100 |
| 2022-04-12 | $1.79 | $1.79 | 545,700 |
| 2022-04-11 | $1.86 | $1.86 | 1,108,900 |
| 2022-04-08 | $2.18 | $2.18 | 558,100 |
| 2022-04-07 | $2.24 | $2.24 | 503,000 |
| 2022-04-06 | $2.28 | $2.28 | 690,200 |
| 2022-04-05 | $2.17 | $2.17 | 438,600 |
| 2022-04-04 | $2.23 | $2.23 | 506,100 |
| 2022-04-01 | $2.13 | $2.13 | 308,900 |
| 2022-03-31 | $2.06 | $2.06 | 280,200 |
| 2022-03-30 | $2.06 | $2.06 | 222,300 |
| 2022-03-29 | $2.13 | $2.13 | 321,800 |
| 2022-03-28 | $2.05 | $2.05 | 460,500 |
| 2022-03-25 | $2.10 | $2.10 | 455,600 |
| 2022-03-24 | $2.19 | $2.19 | 463,800 |
| 2022-03-23 | $2.16 | $2.16 | 510,900 |
| 2022-03-22 | $2.25 | $2.25 | 592,400 |
| 2022-03-21 | $2.13 | $2.13 | 1,012,200 |
| 2022-03-18 | $2.18 | $2.18 | 1,332,300 |
| 2022-03-17 | $2.11 | $2.11 | 1,844,500 |
| 2022-03-16 | $1.84 | $1.84 | 1,907,400 |
| 2022-03-15 | $1.73 | $1.73 | 1,327,500 |
| 2022-03-14 | $1.82 | $1.82 | 1,046,600 |
| 2022-03-11 | $1.82 | $1.82 | 1,135,100 |
| 2022-03-10 | $1.89 | $1.89 | 825,700 |
| 2022-03-09 | $1.94 | $1.94 | 1,735,900 |
| 2022-03-08 | $1.95 | $1.95 | 2,753,900 |
| 2022-03-07 | $1.95 | $1.95 | 7,938,500 |
| 2022-03-04 | $2.05 | $2.05 | 1,253,900 |
| 2022-03-03 | $2.19 | $2.19 | 3,319,300 |
| 2022-03-02 | $2.32 | $2.32 | 2,034,400 |
| 2022-03-01 | $2.41 | $2.41 | 3,378,200 |
| 2022-02-28 | $2.60 | $2.60 | 641,200 |
| 2022-02-25 | $2.69 | $2.69 | 375,100 |
| 2022-02-24 | $2.69 | $2.69 | 788,300 |
| 2022-02-23 | $2.67 | $2.67 | 320,100 |
| 2022-02-22 | $2.79 | $2.79 | 471,400 |
| 2022-02-18 | $2.87 | $2.87 | 473,800 |
| 2022-02-17 | $3.00 | $3.00 | 1,099,900 |
| 2022-02-16 | $3.10 | $3.10 | 766,500 |
| 2022-02-15 | $3.17 | $3.17 | 529,800 |
| 2022-02-14 | $3.10 | $3.10 | 631,700 |
| 2022-02-11 | $3.06 | $3.06 | 509,300 |
| 2022-02-10 | $3.13 | $3.13 | 675,100 |
| 2022-02-09 | $3.18 | $3.18 | 498,900 |
| 2022-02-08 | $3.04 | $3.04 | 357,100 |
| 2022-02-07 | $3.07 | $3.07 | 854,500 |
| 2022-02-04 | $2.81 | $2.81 | 487,400 |
| 2022-02-03 | $2.71 | $2.71 | 412,200 |
| 2022-02-02 | $2.80 | $2.80 | 481,100 |
| 2022-02-01 | $2.98 | $2.98 | 701,100 |
| 2022-01-31 | $2.92 | $2.92 | 627,000 |
| 2022-01-28 | $2.68 | $2.68 | 925,000 |
| 2022-01-27 | $2.71 | $2.71 | 575,400 |
| 2022-01-26 | $2.82 | $2.82 | 686,600 |
| 2022-01-25 | $2.86 | $2.86 | 477,300 |
| 2022-01-24 | $2.93 | $2.93 | 898,200 |
| 2022-01-21 | $2.89 | $2.89 | 850,400 |
| 2022-01-20 | $2.95 | $2.95 | 1,112,500 |
| 2022-01-19 | $3.01 | $3.01 | 1,187,700 |
| 2022-01-18 | $3.06 | $3.06 | 714,300 |
| 2022-01-14 | $3.30 | $3.30 | 768,700 |
| 2022-01-13 | $3.36 | $3.36 | 524,800 |
| 2022-01-12 | $3.42 | $3.42 | 579,500 |
| 2022-01-11 | $3.58 | $3.58 | 634,100 |
| 2022-01-10 | $3.47 | $3.47 | 714,700 |
| 2022-01-07 | $3.51 | $3.51 | 494,000 |
| 2022-01-06 | $3.61 | $3.61 | 755,000 |
| 2022-01-05 | $3.58 | $3.58 | 661,500 |
| 2022-01-04 | $3.84 | $3.84 | 607,300 |
| 2022-01-03 | $4.06 | $4.06 | 500,700 |