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
- 2021-01-08 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 | $1.96 | $1.96 | 206,800 |
| 2022-12-29 | $1.78 | $1.78 | 40,100 |
| 2022-12-28 | $1.74 | $1.74 | 30,300 |
| 2022-12-27 | $1.67 | $1.67 | 263,200 |
| 2022-12-23 | $1.72 | $1.72 | 112,500 |
| 2022-12-22 | $1.72 | $1.72 | 77,400 |
| 2022-12-21 | $1.77 | $1.77 | 22,000 |
| 2022-12-20 | $1.75 | $1.75 | 183,900 |
| 2022-12-19 | $1.88 | $1.88 | 208,500 |
| 2022-12-16 | $1.78 | $1.78 | 99,700 |
| 2022-12-15 | $1.78 | $1.78 | 232,100 |
| 2022-12-14 | $1.80 | $1.80 | 415,700 |
| 2022-12-13 | $1.85 | $1.85 | 165,400 |
| 2022-12-12 | $1.73 | $1.73 | 170,900 |
| 2022-12-09 | $2.13 | $2.13 | 150,900 |
| 2022-12-08 | $2.05 | $2.05 | 99,900 |
| 2022-12-07 | $1.98 | $1.98 | 164,500 |
| 2022-12-06 | $1.94 | $1.94 | 49,300 |
| 2022-12-05 | $1.95 | $1.95 | 27,600 |
| 2022-12-02 | $1.90 | $1.90 | 188,400 |
| 2022-12-01 | $1.92 | $1.92 | 39,800 |
| 2022-11-30 | $2.00 | $2.00 | 37,000 |
| 2022-11-29 | $1.94 | $1.94 | 59,800 |
| 2022-11-28 | $1.97 | $1.97 | 14,500 |
| 2022-11-25 | $2.00 | $2.00 | 53,600 |
| 2022-11-23 | $1.96 | $1.96 | 51,500 |
| 2022-11-22 | $2.00 | $2.00 | 67,000 |
| 2022-11-21 | $1.99 | $1.99 | 32,500 |
| 2022-11-18 | $2.08 | $2.08 | 20,500 |
| 2022-11-17 | $2.09 | $2.09 | 66,800 |
| 2022-11-16 | $2.10 | $2.10 | 18,900 |
| 2022-11-15 | $2.14 | $2.14 | 32,500 |
| 2022-11-14 | $2.13 | $2.13 | 78,800 |
| 2022-11-11 | $2.12 | $2.12 | 39,000 |
| 2022-11-10 | $2.15 | $2.15 | 20,800 |
| 2022-11-09 | $2.06 | $2.06 | 21,600 |
| 2022-11-08 | $2.15 | $2.15 | 77,100 |
| 2022-11-07 | $2.10 | $2.10 | 42,700 |
| 2022-11-04 | $2.24 | $2.24 | 112,500 |
| 2022-11-03 | $2.24 | $2.24 | 36,600 |
| 2022-11-02 | $2.21 | $2.21 | 61,100 |
| 2022-11-01 | $2.16 | $2.16 | 19,600 |
| 2022-10-31 | $2.19 | $2.19 | 92,400 |
| 2022-10-28 | $2.27 | $2.27 | 38,100 |
| 2022-10-27 | $2.24 | $2.24 | 40,700 |
| 2022-10-26 | $2.24 | $2.24 | 33,000 |
| 2022-10-25 | $2.23 | $2.23 | 31,900 |
| 2022-10-24 | $2.20 | $2.20 | 16,700 |
| 2022-10-21 | $2.28 | $2.28 | 26,900 |
| 2022-10-20 | $2.25 | $2.25 | 12,400 |
| 2022-10-19 | $2.30 | $2.30 | 7,000 |
| 2022-10-18 | $2.30 | $2.30 | 22,300 |
| 2022-10-17 | $2.33 | $2.33 | 10,200 |
| 2022-10-14 | $2.29 | $2.29 | 57,900 |
| 2022-10-13 | $2.32 | $2.32 | 26,200 |
| 2022-10-12 | $2.30 | $2.30 | 34,900 |
| 2022-10-11 | $2.33 | $2.33 | 49,500 |
| 2022-10-10 | $2.28 | $2.28 | 20,700 |
| 2022-10-07 | $2.35 | $2.35 | 26,700 |
| 2022-10-06 | $2.32 | $2.32 | 66,100 |
| 2022-10-05 | $2.38 | $2.38 | 79,800 |
| 2022-10-04 | $2.30 | $2.30 | 123,800 |
| 2022-10-03 | $2.25 | $2.25 | 25,700 |
| 2022-09-30 | $2.29 | $2.29 | 93,900 |
| 2022-09-29 | $2.35 | $2.35 | 65,400 |
| 2022-09-28 | $2.36 | $2.36 | 30,200 |
| 2022-09-27 | $2.30 | $2.30 | 73,400 |
| 2022-09-26 | $2.32 | $2.32 | 139,600 |
| 2022-09-23 | $2.15 | $2.15 | 213,500 |
| 2022-09-22 | $2.04 | $2.04 | 95,400 |
| 2022-09-21 | $2.00 | $2.00 | 61,900 |
| 2022-09-20 | $2.03 | $2.03 | 93,900 |
| 2022-09-19 | $2.05 | $2.05 | 99,100 |
| 2022-09-16 | $2.00 | $2.00 | 80,500 |
| 2022-09-15 | $2.03 | $2.03 | 57,300 |
| 2022-09-14 | $1.98 | $1.98 | 152,800 |
| 2022-09-13 | $1.98 | $1.98 | 42,600 |
| 2022-09-12 | $2.00 | $2.00 | 39,100 |
| 2022-09-09 | $2.03 | $2.03 | 56,200 |
| 2022-09-08 | $2.00 | $2.00 | 42,700 |
| 2022-09-07 | $2.02 | $2.02 | 61,900 |
| 2022-09-06 | $2.04 | $2.04 | 15,700 |
| 2022-09-02 | $2.03 | $2.03 | 40,400 |
| 2022-09-01 | $2.02 | $2.02 | 14,400 |
| 2022-08-31 | $2.07 | $2.07 | 19,400 |
| 2022-08-30 | $2.10 | $2.10 | 190,100 |
| 2022-08-29 | $2.05 | $2.05 | 41,900 |
| 2022-08-26 | $2.20 | $2.20 | 23,300 |
| 2022-08-25 | $2.17 | $2.17 | 84,100 |
| 2022-08-24 | $2.16 | $2.16 | 51,200 |
| 2022-08-23 | $2.20 | $2.20 | 67,700 |
| 2022-08-22 | $2.18 | $2.18 | 20,200 |
| 2022-08-19 | $2.18 | $2.18 | 30,100 |
| 2022-08-18 | $2.22 | $2.22 | 32,500 |
| 2022-08-17 | $2.32 | $2.32 | 24,100 |
| 2022-08-16 | $2.34 | $2.34 | 9,700 |
| 2022-08-15 | $2.37 | $2.37 | 4,700 |
| 2022-08-12 | $2.34 | $2.34 | 37,000 |
| 2022-08-11 | $2.32 | $2.32 | 19,700 |
| 2022-08-10 | $2.37 | $2.37 | 47,600 |
| 2022-08-09 | $2.31 | $2.31 | 4,800 |
| 2022-08-08 | $2.32 | $2.32 | 23,000 |
| 2022-08-05 | $2.40 | $2.40 | 23,200 |
| 2022-08-04 | $2.33 | $2.33 | 56,800 |
| 2022-08-03 | $2.35 | $2.35 | 29,800 |
| 2022-08-02 | $2.30 | $2.30 | 67,800 |
| 2022-08-01 | $2.30 | $2.30 | 16,800 |
| 2022-07-29 | $2.39 | $2.39 | 35,100 |
| 2022-07-28 | $2.35 | $2.35 | 21,400 |
| 2022-07-27 | $2.25 | $2.25 | 32,200 |
| 2022-07-26 | $2.21 | $2.21 | 27,000 |
| 2022-07-25 | $2.40 | $2.40 | 51,700 |
| 2022-07-22 | $2.40 | $2.40 | 14,400 |
| 2022-07-21 | $2.44 | $2.44 | 39,900 |
| 2022-07-20 | $2.46 | $2.46 | 109,700 |
| 2022-07-19 | $2.43 | $2.43 | 55,700 |
| 2022-07-18 | $2.31 | $2.31 | 34,000 |
| 2022-07-15 | $2.30 | $2.30 | 25,700 |
| 2022-07-14 | $2.31 | $2.31 | 86,600 |
| 2022-07-13 | $2.39 | $2.39 | 9,600 |
| 2022-07-12 | $2.32 | $2.32 | 133,200 |
| 2022-07-11 | $2.31 | $2.31 | 161,500 |
| 2022-07-08 | $2.37 | $2.37 | 45,300 |
| 2022-07-07 | $2.40 | $2.40 | 53,100 |
| 2022-07-06 | $2.40 | $2.40 | 100,600 |
| 2022-07-05 | $2.35 | $2.35 | 34,600 |
| 2022-07-01 | $2.30 | $2.30 | 22,200 |
| 2022-06-30 | $2.25 | $2.25 | 14,200 |
| 2022-06-29 | $2.45 | $2.45 | 53,700 |
| 2022-06-28 | $2.55 | $2.55 | 17,000 |
| 2022-06-27 | $2.60 | $2.60 | 38,400 |
| 2022-06-24 | $2.52 | $2.52 | 80,800 |
| 2022-06-23 | $2.42 | $2.42 | 117,100 |
| 2022-06-22 | $2.21 | $2.21 | 66,600 |
| 2022-06-21 | $2.12 | $2.12 | 85,400 |
| 2022-06-17 | $2.10 | $2.10 | 57,500 |
| 2022-06-16 | $2.15 | $2.15 | 66,700 |
| 2022-06-15 | $2.35 | $2.35 | 82,400 |
| 2022-06-14 | $2.30 | $2.30 | 180,700 |
| 2022-06-13 | $2.45 | $2.45 | 203,200 |
| 2022-06-10 | $2.50 | $2.50 | 150,900 |
| 2022-06-09 | $2.66 | $2.66 | 224,300 |
| 2022-06-08 | $3.00 | $3.00 | 118,700 |
| 2022-06-07 | $3.07 | $3.07 | 181,000 |
| 2022-06-06 | $3.15 | $3.15 | 354,600 |
| 2022-06-03 | $3.06 | $3.06 | 707,700 |
| 2022-06-02 | $2.45 | $2.45 | 579,100 |
| 2022-06-01 | $2.06 | $2.06 | 12,100 |
| 2022-05-31 | $2.12 | $2.12 | 8,400 |
| 2022-05-27 | $2.13 | $2.13 | 70,400 |
| 2022-05-26 | $2.02 | $2.02 | 67,300 |
| 2022-05-25 | $2.00 | $2.00 | 88,500 |
| 2022-05-24 | $1.97 | $1.97 | 20,700 |
| 2022-05-23 | $1.93 | $1.93 | 56,700 |
| 2022-05-20 | $2.03 | $2.03 | 29,700 |
| 2022-05-19 | $1.93 | $1.93 | 38,300 |
| 2022-05-18 | $2.00 | $2.00 | 14,400 |
| 2022-05-17 | $2.07 | $2.07 | 16,200 |
| 2022-05-16 | $2.03 | $2.03 | 64,100 |
| 2022-05-13 | $2.05 | $2.05 | 76,800 |
| 2022-05-12 | $2.07 | $2.07 | 41,800 |
| 2022-05-11 | $1.97 | $1.97 | 37,800 |
| 2022-05-10 | $2.00 | $2.00 | 87,500 |
| 2022-05-09 | $2.00 | $2.00 | 74,700 |
| 2022-05-06 | $2.20 | $2.20 | 50,000 |
| 2022-05-05 | $2.23 | $2.23 | 30,100 |
| 2022-05-04 | $2.25 | $2.25 | 58,000 |
| 2022-05-03 | $2.19 | $2.19 | 20,500 |
| 2022-05-02 | $2.13 | $2.13 | 90,900 |
| 2022-04-29 | $2.01 | $2.01 | 16,800 |
| 2022-04-28 | $1.95 | $1.95 | 27,600 |
| 2022-04-27 | $1.94 | $1.94 | 33,600 |
| 2022-04-26 | $1.92 | $1.92 | 111,800 |
| 2022-04-25 | $1.95 | $1.95 | 22,100 |
| 2022-04-22 | $2.12 | $2.12 | 37,000 |
| 2022-04-21 | $2.21 | $2.21 | 35,400 |
| 2022-04-20 | $2.12 | $2.12 | 113,700 |
| 2022-04-19 | $2.30 | $2.30 | 120,700 |
| 2022-04-18 | $2.24 | $2.24 | 125,900 |
| 2022-04-14 | $2.20 | $2.20 | 46,100 |
| 2022-04-13 | $2.07 | $2.07 | 21,100 |
| 2022-04-12 | $2.00 | $2.00 | 63,700 |
| 2022-04-11 | $2.19 | $2.19 | 47,000 |
| 2022-04-08 | $2.20 | $2.20 | 54,400 |
| 2022-04-07 | $2.03 | $2.03 | 30,400 |
| 2022-04-06 | $1.91 | $1.91 | 51,100 |
| 2022-04-05 | $1.86 | $1.86 | 90,800 |
| 2022-04-04 | $2.00 | $2.00 | 408,100 |
| 2022-04-01 | $2.07 | $2.07 | 127,500 |
| 2022-03-31 | $2.09 | $2.09 | 158,600 |
| 2022-03-30 | $2.11 | $2.11 | 97,800 |
| 2022-03-29 | $2.31 | $2.31 | 52,900 |
| 2022-03-28 | $2.32 | $2.32 | 35,400 |
| 2022-03-25 | $2.45 | $2.45 | 66,000 |
| 2022-03-24 | $2.40 | $2.40 | 34,900 |
| 2022-03-23 | $2.43 | $2.43 | 156,800 |
| 2022-03-22 | $2.42 | $2.42 | 142,100 |
| 2022-03-21 | $2.43 | $2.43 | 321,500 |
| 2022-03-18 | $2.25 | $2.25 | 323,500 |
| 2022-03-17 | $1.88 | $1.88 | 144,200 |
| 2022-03-16 | $1.84 | $1.84 | 112,200 |
| 2022-03-15 | $1.82 | $1.82 | 78,700 |
| 2022-03-14 | $1.80 | $1.80 | 144,800 |
| 2022-03-11 | $1.86 | $1.86 | 41,900 |
| 2022-03-10 | $1.80 | $1.80 | 33,500 |
| 2022-03-09 | $1.90 | $1.90 | 110,500 |
| 2022-03-08 | $1.85 | $1.85 | 33,300 |
| 2022-03-07 | $1.86 | $1.86 | 49,000 |
| 2022-03-04 | $1.96 | $1.96 | 46,600 |
| 2022-03-03 | $1.95 | $1.95 | 88,800 |
| 2022-03-02 | $1.95 | $1.95 | 78,200 |
| 2022-03-01 | $1.88 | $1.88 | 44,100 |
| 2022-02-28 | $1.89 | $1.89 | 42,600 |
| 2022-02-25 | $1.88 | $1.88 | 96,500 |
| 2022-02-24 | $1.82 | $1.82 | 162,100 |
| 2022-02-23 | $1.75 | $1.75 | 159,400 |
| 2022-02-22 | $1.75 | $1.75 | 106,800 |
| 2022-02-18 | $1.78 | $1.78 | 54,300 |
| 2022-02-17 | $1.78 | $1.78 | 208,700 |
| 2022-02-16 | $1.68 | $1.68 | 37,100 |
| 2022-02-15 | $1.84 | $1.84 | 5,900 |
| 2022-02-14 | $1.75 | $1.75 | 61,700 |
| 2022-02-11 | $1.76 | $1.76 | 28,100 |
| 2022-02-10 | $1.85 | $1.85 | 30,600 |
| 2022-02-09 | $1.79 | $1.79 | 45,800 |
| 2022-02-08 | $1.75 | $1.75 | 66,800 |
| 2022-02-07 | $1.95 | $1.95 | 121,300 |
| 2022-02-04 | $1.80 | $1.80 | 82,800 |
| 2022-02-03 | $1.60 | $1.60 | 164,800 |
| 2022-02-02 | $1.49 | $1.49 | 1,270,300 |
| 2022-02-01 | $1.74 | $1.74 | 251,600 |
| 2022-01-31 | $1.93 | $1.93 | 45,700 |
| 2022-01-28 | $1.98 | $1.98 | 128,500 |
| 2022-01-27 | $2.08 | $2.08 | 92,900 |
| 2022-01-26 | $2.09 | $2.09 | 111,100 |
| 2022-01-25 | $2.04 | $2.04 | 99,500 |
| 2022-01-24 | $1.91 | $1.91 | 187,500 |
| 2022-01-21 | $2.10 | $2.10 | 91,300 |
| 2022-01-20 | $2.10 | $2.10 | 126,300 |
| 2022-01-19 | $2.00 | $2.00 | 139,500 |
| 2022-01-18 | $2.06 | $2.06 | 41,300 |
| 2022-01-14 | $2.12 | $2.12 | 85,200 |
| 2022-01-13 | $2.10 | $2.10 | 98,600 |
| 2022-01-12 | $2.22 | $2.22 | 157,700 |
| 2022-01-11 | $2.10 | $2.10 | 229,200 |
| 2022-01-10 | $2.01 | $2.01 | 237,100 |
| 2022-01-07 | $2.29 | $2.29 | 44,600 |
| 2022-01-06 | $2.30 | $2.30 | 93,700 |
| 2022-01-05 | $2.37 | $2.37 | 124,000 |
| 2022-01-04 | $2.39 | $2.39 | 137,700 |
| 2022-01-03 | $2.37 | $2.37 | 62,800 |