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
- 2022-06-29 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 | $3.44 | $3.44 | 4,801 |
| 2022-12-29 | $3.42 | $3.42 | 5,985 |
| 2022-12-28 | $3.43 | $3.43 | 39,235 |
| 2022-12-27 | $3.45 | $3.45 | 14,596 |
| 2022-12-23 | $3.45 | $3.45 | 7,881 |
| 2022-12-22 | $3.36 | $3.36 | 21,333 |
| 2022-12-21 | $3.62 | $3.62 | 24,999 |
| 2022-12-20 | $3.82 | $3.82 | 5,204 |
| 2022-12-19 | $3.75 | $3.75 | 5,363 |
| 2022-12-16 | $3.97 | $3.97 | 9,934 |
| 2022-12-15 | $3.81 | $3.81 | 6,493 |
| 2022-12-14 | $3.90 | $3.90 | 23,659 |
| 2022-12-13 | $3.94 | $3.94 | 14,913 |
| 2022-12-12 | $3.76 | $3.76 | 12,084 |
| 2022-12-09 | $3.92 | $3.92 | 11,937 |
| 2022-12-08 | $3.95 | $3.95 | 13,457 |
| 2022-12-07 | $3.75 | $3.75 | 9,916 |
| 2022-12-06 | $3.87 | $3.87 | 32,084 |
| 2022-12-05 | $4.18 | $4.18 | 76,859 |
| 2022-12-02 | $4.19 | $4.19 | 10,707 |
| 2022-12-01 | $4.07 | $4.07 | 54,191 |
| 2022-11-30 | $4.24 | $4.24 | 19,371 |
| 2022-11-29 | $4.37 | $4.37 | 42,162 |
| 2022-11-28 | $4.35 | $4.35 | 113,132 |
| 2022-11-25 | $3.80 | $3.80 | 1,703 |
| 2022-11-23 | $3.90 | $3.90 | 5,418 |
| 2022-11-22 | $3.78 | $3.78 | 6,503 |
| 2022-11-21 | $3.65 | $3.65 | 8,159 |
| 2022-11-18 | $3.85 | $3.85 | 7,925 |
| 2022-11-17 | $3.89 | $3.89 | 22,462 |
| 2022-11-16 | $3.86 | $3.86 | 8,444 |
| 2022-11-15 | $3.70 | $3.70 | 13,467 |
| 2022-11-14 | $3.42 | $3.42 | 25,046 |
| 2022-11-11 | $3.15 | $3.15 | 22,307 |
| 2022-11-10 | $3.09 | $3.09 | 81,307 |
| 2022-11-09 | $3.60 | $3.60 | 14,875 |
| 2022-11-08 | $3.81 | $3.81 | 7,483 |
| 2022-11-07 | $3.90 | $3.90 | 15,908 |
| 2022-11-04 | $3.74 | $3.74 | 10,585 |
| 2022-11-03 | $3.84 | $3.84 | 5,792 |
| 2022-11-02 | $3.67 | $3.67 | 25,703 |
| 2022-11-01 | $3.79 | $3.79 | 13,366 |
| 2022-10-31 | $3.91 | $3.91 | 4,712 |
| 2022-10-28 | $4.05 | $4.05 | 6,073 |
| 2022-10-27 | $4.01 | $4.01 | 8,611 |
| 2022-10-26 | $3.90 | $3.90 | 14,676 |
| 2022-10-25 | $3.93 | $3.93 | 12,473 |
| 2022-10-24 | $3.85 | $3.85 | 30,579 |
| 2022-10-21 | $3.94 | $3.94 | 26,932 |
| 2022-10-20 | $3.82 | $3.82 | 33,312 |
| 2022-10-19 | $4.11 | $4.11 | 11,915 |
| 2022-10-18 | $4.24 | $4.24 | 20,861 |
| 2022-10-17 | $4.27 | $4.27 | 26,547 |
| 2022-10-14 | $4.34 | $4.34 | 34,760 |
| 2022-10-13 | $4.24 | $4.24 | 21,278 |
| 2022-10-12 | $4.13 | $4.13 | 14,109 |
| 2022-10-11 | $4.10 | $4.10 | 12,296 |
| 2022-10-10 | $4.18 | $4.18 | 29,916 |
| 2022-10-07 | $4.23 | $4.23 | 28,351 |
| 2022-10-06 | $4.28 | $4.28 | 27,114 |
| 2022-10-05 | $4.27 | $4.27 | 40,509 |
| 2022-10-04 | $4.35 | $4.35 | 50,290 |
| 2022-10-03 | $4.17 | $4.17 | 121,304 |
| 2022-09-30 | $4.11 | $4.11 | 30,137 |
| 2022-09-29 | $3.78 | $3.78 | 42,021 |
| 2022-09-28 | $4.12 | $4.12 | 54,298 |
| 2022-09-27 | $3.70 | $3.70 | 38,275 |
| 2022-09-26 | $3.68 | $3.68 | 55,103 |
| 2022-09-23 | $3.99 | $3.99 | 106,469 |
| 2022-09-22 | $3.87 | $3.87 | 50,448 |
| 2022-09-21 | $3.60 | $3.60 | 151,382 |
| 2022-09-20 | $4.25 | $4.25 | 100,647 |
| 2022-09-19 | $4.27 | $4.27 | 325,346 |
| 2022-09-16 | $3.33 | $3.33 | 100,163 |
| 2022-09-15 | $3.60 | $3.60 | 231,093 |
| 2022-09-14 | $4.28 | $4.28 | 191,246 |
| 2022-09-13 | $3.78 | $3.78 | 326,005 |
| 2022-09-12 | $3.49 | $3.49 | 514,227 |
| 2022-09-09 | $2.28 | $2.28 | 0 |
| 2022-09-08 | $2.28 | $2.28 | 8,338 |
| 2022-09-07 | $2.28 | $2.28 | 0 |
| 2022-09-06 | $2.28 | $2.28 | 0 |
| 2022-09-02 | $2.28 | $2.28 | 0 |
| 2022-09-01 | $2.28 | $2.28 | 0 |
| 2022-08-31 | $2.28 | $2.28 | 0 |
| 2022-08-30 | $2.28 | $2.28 | 438 |
| 2022-08-29 | $2.48 | $2.48 | 0 |
| 2022-08-26 | $2.48 | $2.48 | 0 |
| 2022-08-25 | $2.48 | $2.48 | 1,400 |
| 2022-08-24 | $2.54 | $2.54 | 0 |
| 2022-08-23 | $2.54 | $2.54 | 6 |
| 2022-08-22 | $2.38 | $2.38 | 0 |
| 2022-08-19 | $2.38 | $2.38 | 0 |
| 2022-08-18 | $2.38 | $2.38 | 0 |
| 2022-08-17 | $2.38 | $2.38 | 0 |
| 2022-08-16 | $2.38 | $2.38 | 0 |
| 2022-08-15 | $2.38 | $2.38 | 433 |
| 2022-08-12 | $2.85 | $2.85 | 0 |
| 2022-08-11 | $2.85 | $2.85 | 0 |
| 2022-08-10 | $2.85 | $2.85 | 0 |
| 2022-08-09 | $2.85 | $2.85 | 366 |
| 2022-08-08 | $2.60 | $2.60 | 0 |
| 2022-08-05 | $2.60 | $2.60 | 0 |
| 2022-08-04 | $2.60 | $2.60 | 50 |
| 2022-08-03 | $2.70 | $2.70 | 0 |
| 2022-08-02 | $2.70 | $2.70 | 0 |
| 2022-08-01 | $2.70 | $2.70 | 0 |
| 2022-07-29 | $2.70 | $2.70 | 0 |
| 2022-07-28 | $2.70 | $2.70 | 0 |
| 2022-07-27 | $2.70 | $2.70 | 0 |
| 2022-07-26 | $2.70 | $2.70 | 0 |
| 2022-07-25 | $2.70 | $2.70 | 0 |
| 2022-07-22 | $2.70 | $2.70 | 1,700 |
| 2022-07-21 | $2.66 | $2.66 | 66 |
| 2022-07-20 | $2.25 | $2.25 | 0 |
| 2022-07-19 | $2.25 | $2.25 | 0 |
| 2022-07-18 | $2.25 | $2.25 | 0 |
| 2022-07-15 | $2.25 | $2.25 | 0 |
| 2022-07-14 | $2.25 | $2.25 | 0 |
| 2022-07-13 | $2.25 | $2.25 | 0 |
| 2022-07-12 | $2.25 | $2.25 | 0 |
| 2022-07-11 | $2.25 | $2.25 | 0 |
| 2022-07-08 | $2.25 | $2.25 | 0 |
| 2022-07-07 | $2.25 | $2.25 | 333 |
| 2022-07-06 | $3.75 | $3.75 | 0 |
| 2022-07-05 | $3.75 | $3.75 | 66 |
| 2022-07-01 | $3.75 | $3.75 | 0 |
| 2022-06-30 | $3.75 | $3.75 | 0 |
| 2022-06-29 | $3.75 | $3.75 | 6 |