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
- 2016-03-11 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 | $3.42 | $3.42 | 8,994 |
| 2022-12-29 | $3.53 | $3.53 | 4,549 |
| 2022-12-28 | $3.66 | $3.66 | 917 |
| 2022-12-27 | $3.54 | $3.54 | 2,538 |
| 2022-12-23 | $3.87 | $3.87 | 226 |
| 2022-12-22 | $4.07 | $4.07 | 1,290 |
| 2022-12-21 | $4.00 | $4.00 | 1,560 |
| 2022-12-20 | $3.69 | $3.69 | 0 |
| 2022-12-19 | $3.69 | $3.69 | 866 |
| 2022-12-16 | $3.81 | $3.81 | 442 |
| 2022-12-15 | $3.90 | $3.90 | 168 |
| 2022-12-14 | $3.68 | $3.68 | 650 |
| 2022-12-13 | $3.91 | $3.91 | 302 |
| 2022-12-12 | $4.10 | $4.10 | 2,680 |
| 2022-12-09 | $3.98 | $3.98 | 1,156 |
| 2022-12-08 | $4.19 | $4.19 | 322 |
| 2022-12-07 | $4.70 | $4.70 | 0 |
| 2022-12-06 | $4.70 | $4.70 | 1,189 |
| 2022-12-05 | $4.58 | $4.58 | 1,366 |
| 2022-12-02 | $3.98 | $3.98 | 910 |
| 2022-12-01 | $3.89 | $3.89 | 693 |
| 2022-11-30 | $3.79 | $3.79 | 960 |
| 2022-11-29 | $3.58 | $3.58 | 5,029 |
| 2022-11-28 | $3.81 | $3.81 | 967 |
| 2022-11-25 | $3.77 | $3.77 | 939 |
| 2022-11-23 | $4.19 | $4.19 | 0 |
| 2022-11-22 | $4.19 | $4.19 | 0 |
| 2022-11-21 | $4.19 | $4.19 | 305 |
| 2022-11-18 | $4.49 | $4.49 | 602 |
| 2022-11-17 | $4.60 | $4.60 | 1,514 |
| 2022-11-16 | $4.49 | $4.49 | 2,190 |
| 2022-11-15 | $4.60 | $4.60 | 696 |
| 2022-11-14 | $4.71 | $4.71 | 1,768 |
| 2022-11-11 | $4.91 | $4.91 | 481 |
| 2022-11-10 | $4.90 | $4.90 | 5,051 |
| 2022-11-09 | $4.98 | $4.98 | 531 |
| 2022-11-08 | $4.58 | $4.58 | 1,230 |
| 2022-11-07 | $4.19 | $4.19 | 1,617 |
| 2022-11-04 | $3.77 | $3.77 | 3,596 |
| 2022-11-03 | $3.89 | $3.89 | 512 |
| 2022-11-02 | $4.08 | $4.08 | 1,155 |
| 2022-11-01 | $4.19 | $4.19 | 0 |
| 2022-10-31 | $4.19 | $4.19 | 727 |
| 2022-10-28 | $4.35 | $4.35 | 1,917 |
| 2022-10-27 | $4.34 | $4.34 | 740 |
| 2022-10-26 | $4.48 | $4.48 | 3,019 |
| 2022-10-25 | $4.46 | $4.46 | 472 |
| 2022-10-24 | $4.46 | $4.46 | 2,102 |
| 2022-10-21 | $4.37 | $4.37 | 412 |
| 2022-10-20 | $4.28 | $4.28 | 238 |
| 2022-10-19 | $4.39 | $4.39 | 391 |
| 2022-10-18 | $4.37 | $4.37 | 1,271 |
| 2022-10-17 | $3.86 | $3.86 | 8,308 |
| 2022-10-14 | $4.98 | $4.98 | 2,876 |
| 2022-10-13 | $5.23 | $5.23 | 47 |
| 2022-10-12 | $5.23 | $5.23 | 1,199 |
| 2022-10-11 | $5.21 | $5.21 | 195 |
| 2022-10-10 | $5.34 | $5.34 | 0 |
| 2022-10-07 | $5.34 | $5.34 | 816 |
| 2022-10-06 | $5.32 | $5.32 | 1,366 |
| 2022-10-05 | $5.69 | $5.69 | 311 |
| 2022-10-04 | $5.73 | $5.73 | 11,367 |
| 2022-10-03 | $5.88 | $5.88 | 1,317 |
| 2022-09-30 | $6.34 | $6.34 | 148 |
| 2022-09-29 | $6.32 | $6.32 | 311 |
| 2022-09-28 | $6.68 | $6.68 | 1,887 |
| 2022-09-27 | $6.93 | $6.93 | 989 |
| 2022-09-26 | $7.43 | $7.43 | 10,319 |
| 2022-09-23 | $8.58 | $8.58 | 4,329 |
| 2022-09-22 | $9.00 | $9.00 | 1,673 |
| 2022-09-21 | $9.09 | $9.09 | 7,886 |
| 2022-09-20 | $8.71 | $8.71 | 1,143 |
| 2022-09-19 | $8.14 | $8.14 | 1,455 |
| 2022-09-16 | $8.06 | $8.06 | 3,449 |
| 2022-09-15 | $8.32 | $8.32 | 1,195 |
| 2022-09-14 | $8.97 | $8.97 | 1,047 |
| 2022-09-13 | $9.23 | $9.23 | 599 |
| 2022-09-12 | $9.98 | $9.98 | 4,242 |
| 2022-09-09 | $9.96 | $9.96 | 1,620 |
| 2022-09-08 | $9.94 | $9.94 | 2,707 |
| 2022-09-07 | $10.07 | $10.07 | 3,194 |
| 2022-09-06 | $10.67 | $10.67 | 11,253 |
| 2022-09-02 | $11.07 | $11.07 | 15,382 |
| 2022-09-01 | $9.57 | $9.57 | 27,706 |
| 2022-08-31 | $8.58 | $8.58 | 5,039 |
| 2022-08-30 | $8.50 | $8.50 | 1,657 |
| 2022-08-29 | $8.29 | $8.29 | 4,334 |
| 2022-08-26 | $8.27 | $8.27 | 8,167 |
| 2022-08-25 | $7.85 | $7.85 | 4,733 |
| 2022-08-24 | $7.93 | $7.93 | 7,019 |
| 2022-08-23 | $7.24 | $7.24 | 1,197 |
| 2022-08-22 | $6.26 | $6.26 | 96 |
| 2022-08-19 | $6.47 | $6.47 | 119 |
| 2022-08-18 | $6.46 | $6.46 | 339 |
| 2022-08-17 | $6.59 | $6.59 | 858 |
| 2022-08-16 | $5.88 | $5.88 | 1,283 |
| 2022-08-15 | $6.63 | $6.63 | 657 |
| 2022-08-12 | $8.21 | $8.21 | 1,864 |
| 2022-08-11 | $7.12 | $7.12 | 1,422 |
| 2022-08-10 | $5.69 | $5.69 | 0 |
| 2022-08-09 | $5.69 | $5.69 | 122 |
| 2022-08-08 | $5.86 | $5.86 | 358 |
| 2022-08-05 | $5.44 | $5.44 | 1,866 |
| 2022-08-04 | $5.70 | $5.70 | 638 |
| 2022-08-03 | $5.65 | $5.65 | 167 |
| 2022-08-02 | $5.94 | $5.94 | 499 |
| 2022-08-01 | $6.45 | $6.45 | 52 |
| 2022-07-29 | $5.65 | $5.65 | 845 |
| 2022-07-28 | $5.25 | $5.25 | 382 |
| 2022-07-27 | $5.16 | $5.16 | 110 |
| 2022-07-26 | $4.92 | $4.92 | 719 |
| 2022-07-25 | $5.17 | $5.17 | 740 |
| 2022-07-22 | $4.92 | $4.92 | 945 |
| 2022-07-21 | $5.02 | $5.02 | 1,199 |
| 2022-07-20 | $5.21 | $5.21 | 2,108 |
| 2022-07-19 | $5.20 | $5.20 | 3,062 |
| 2022-07-18 | $5.34 | $5.34 | 10,275 |
| 2022-07-15 | $4.95 | $4.95 | 0 |
| 2022-07-14 | $4.95 | $4.95 | 148 |
| 2022-07-13 | $5.11 | $5.11 | 96 |
| 2022-07-12 | $4.82 | $4.82 | 107 |
| 2022-07-11 | $5.15 | $5.15 | 2,512 |
| 2022-07-08 | $5.69 | $5.69 | 53 |
| 2022-07-07 | $5.61 | $5.61 | 0 |
| 2022-07-06 | $5.61 | $5.61 | 178 |
| 2022-07-05 | $5.92 | $5.92 | 484 |
| 2022-07-01 | $6.28 | $6.28 | 550 |
| 2022-06-30 | $6.09 | $6.09 | 2,108 |
| 2022-06-29 | $5.86 | $5.86 | 523 |
| 2022-06-28 | $6.51 | $6.51 | 2,325 |
| 2022-06-27 | $6.30 | $6.30 | 506 |
| 2022-06-24 | $7.47 | $7.47 | 453 |
| 2022-06-23 | $7.56 | $7.56 | 97 |
| 2022-06-22 | $8.68 | $8.68 | 125 |
| 2022-06-21 | $6.47 | $6.47 | 292 |
| 2022-06-17 | $6.74 | $6.74 | 971 |
| 2022-06-16 | $7.09 | $7.09 | 2,235 |
| 2022-06-15 | $9.17 | $9.17 | 305 |
| 2022-06-14 | $8.89 | $8.89 | 1,379 |
| 2022-06-13 | $8.85 | $8.85 | 2,452 |
| 2022-06-10 | $8.51 | $8.51 | 0 |
| 2022-06-09 | $8.51 | $8.51 | 430 |
| 2022-06-08 | $9.00 | $9.00 | 5,707 |
| 2022-06-07 | $8.66 | $8.66 | 567 |
| 2022-06-06 | $8.75 | $8.75 | 690 |
| 2022-06-03 | $9.10 | $9.10 | 0 |
| 2022-06-02 | $9.10 | $9.10 | 1,428 |
| 2022-06-01 | $8.85 | $8.85 | 971 |
| 2022-05-31 | $8.69 | $8.69 | 302 |
| 2022-05-27 | $8.60 | $8.60 | 661 |
| 2022-05-26 | $8.83 | $8.83 | 555 |
| 2022-05-25 | $9.20 | $9.20 | 47 |
| 2022-05-24 | $8.91 | $8.91 | 486 |
| 2022-05-23 | $8.58 | $8.58 | 764 |
| 2022-05-20 | $8.96 | $8.96 | 346 |
| 2022-05-19 | $9.29 | $9.29 | 860 |
| 2022-05-18 | $9.30 | $9.30 | 0 |
| 2022-05-17 | $9.30 | $9.30 | 152 |
| 2022-05-16 | $8.77 | $8.77 | 2,204 |
| 2022-05-13 | $8.43 | $8.43 | 322 |
| 2022-05-12 | $8.02 | $8.02 | 581 |
| 2022-05-11 | $8.04 | $8.04 | 269 |
| 2022-05-10 | $8.08 | $8.08 | 493 |
| 2022-05-09 | $8.89 | $8.89 | 217 |
| 2022-05-06 | $8.85 | $8.85 | 315 |
| 2022-05-05 | $9.10 | $9.10 | 569 |
| 2022-05-04 | $8.37 | $8.37 | 392 |
| 2022-05-03 | $7.93 | $7.93 | 2,307 |
| 2022-05-02 | $6.47 | $6.47 | 1,203 |
| 2022-04-29 | $7.20 | $7.20 | 894 |
| 2022-04-28 | $7.58 | $7.58 | 69 |
| 2022-04-27 | $8.35 | $8.35 | 357 |
| 2022-04-26 | $8.58 | $8.58 | 411 |
| 2022-04-25 | $9.42 | $9.42 | 243 |
| 2022-04-22 | $9.51 | $9.51 | 499 |
| 2022-04-21 | $9.65 | $9.65 | 1,682 |
| 2022-04-20 | $9.78 | $9.78 | 136 |
| 2022-04-19 | $9.94 | $9.94 | 70 |
| 2022-04-18 | $9.63 | $9.63 | 505 |
| 2022-04-14 | $9.73 | $9.73 | 1,485 |
| 2022-04-13 | $9.80 | $9.80 | 752 |
| 2022-04-12 | $10.00 | $10.00 | 185 |
| 2022-04-11 | $10.02 | $10.02 | 219 |
| 2022-04-08 | $10.19 | $10.19 | 69 |
| 2022-04-07 | $10.30 | $10.30 | 1,936 |
| 2022-04-06 | $10.09 | $10.09 | 2,207 |
| 2022-04-05 | $10.23 | $10.23 | 396 |
| 2022-04-04 | $10.02 | $10.02 | 598 |
| 2022-04-01 | $9.83 | $9.83 | 569 |
| 2022-03-31 | $9.76 | $9.76 | 1,893 |
| 2022-03-30 | $9.08 | $9.08 | 66 |
| 2022-03-29 | $9.23 | $9.23 | 727 |
| 2022-03-28 | $8.85 | $8.85 | 1,763 |
| 2022-03-25 | $8.85 | $8.85 | 189 |
| 2022-03-24 | $8.48 | $8.48 | 183 |
| 2022-03-23 | $8.89 | $8.89 | 90 |
| 2022-03-22 | $9.21 | $9.21 | 302 |
| 2022-03-21 | $9.31 | $9.31 | 865 |
| 2022-03-18 | $8.45 | $8.45 | 509 |
| 2022-03-17 | $8.60 | $8.60 | 930 |
| 2022-03-16 | $8.43 | $8.43 | 1,111 |
| 2022-03-15 | $8.58 | $8.58 | 443 |
| 2022-03-14 | $8.31 | $8.31 | 943 |
| 2022-03-11 | $8.83 | $8.83 | 338 |
| 2022-03-10 | $8.84 | $8.84 | 437 |
| 2022-03-09 | $8.50 | $8.50 | 952 |
| 2022-03-08 | $8.71 | $8.71 | 299 |
| 2022-03-07 | $8.62 | $8.62 | 1,159 |
| 2022-03-04 | $9.40 | $9.40 | 2,408 |
| 2022-03-03 | $9.80 | $9.80 | 263 |
| 2022-03-02 | $9.64 | $9.64 | 249 |
| 2022-03-01 | $9.21 | $9.21 | 809 |
| 2022-02-28 | $9.34 | $9.34 | 469 |
| 2022-02-25 | $9.08 | $9.08 | 873 |
| 2022-02-24 | $9.42 | $9.42 | 936 |
| 2022-02-23 | $9.90 | $9.90 | 800 |
| 2022-02-22 | $9.77 | $9.77 | 541 |
| 2022-02-18 | $9.84 | $9.84 | 215 |
| 2022-02-17 | $10.50 | $10.50 | 901 |
| 2022-02-16 | $10.67 | $10.67 | 702 |
| 2022-02-15 | $10.92 | $10.92 | 108 |
| 2022-02-14 | $10.95 | $10.95 | 0 |
| 2022-02-11 | $10.95 | $10.95 | 395 |
| 2022-02-10 | $11.04 | $11.04 | 2,264 |
| 2022-02-09 | $12.60 | $12.60 | 0 |
| 2022-02-08 | $12.60 | $12.60 | 430 |
| 2022-02-07 | $12.64 | $12.64 | 185 |
| 2022-02-04 | $12.14 | $12.14 | 924 |
| 2022-02-03 | $13.04 | $13.04 | 857 |
| 2022-02-02 | $13.21 | $13.21 | 479 |
| 2022-02-01 | $12.39 | $12.39 | 2,571 |
| 2022-01-31 | $11.85 | $11.85 | 1,750 |
| 2022-01-28 | $12.56 | $12.56 | 4,622 |
| 2022-01-27 | $12.80 | $12.80 | 3,020 |
| 2022-01-26 | $13.18 | $13.18 | 1,103 |
| 2022-01-25 | $13.39 | $13.39 | 3,198 |
| 2022-01-24 | $13.85 | $13.85 | 2,381 |
| 2022-01-21 | $13.85 | $13.85 | 3,964 |
| 2022-01-20 | $16.54 | $16.54 | 2,692 |
| 2022-01-19 | $16.11 | $16.11 | 4,489 |
| 2022-01-18 | $18.50 | $18.50 | 7,078 |
| 2022-01-14 | $14.06 | $14.06 | 3,019 |
| 2022-01-13 | $13.53 | $13.53 | 4,279 |
| 2022-01-12 | $11.62 | $11.62 | 2,935 |
| 2022-01-11 | $10.51 | $10.51 | 824 |
| 2022-01-10 | $9.63 | $9.63 | 3,686 |
| 2022-01-07 | $8.71 | $8.71 | 1,774 |
| 2022-01-06 | $7.70 | $7.70 | 2,910 |
| 2022-01-05 | $7.22 | $7.22 | 237 |
| 2022-01-04 | $6.74 | $6.74 | 1,644 |
| 2022-01-03 | $6.69 | $6.69 | 906 |