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
- 2012-09-25 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 | $3.35 | $3.35 | 12,400 |
| 2022-12-29 | $3.10 | $3.10 | 29,400 |
| 2022-12-28 | $2.94 | $2.94 | 18,900 |
| 2022-12-27 | $2.39 | $2.39 | 7,400 |
| 2022-12-23 | $2.45 | $2.45 | 3,100 |
| 2022-12-22 | $2.53 | $2.53 | 6,000 |
| 2022-12-21 | $2.49 | $2.49 | 12,300 |
| 2022-12-20 | $2.79 | $2.79 | 10,000 |
| 2022-12-19 | $2.36 | $2.36 | 23,500 |
| 2022-12-16 | $2.25 | $2.25 | 37,900 |
| 2022-12-15 | $2.90 | $2.90 | 96,700 |
| 2022-12-14 | $2.55 | $2.55 | 119,000 |
| 2022-12-13 | $1.40 | $1.40 | 200 |
| 2022-12-12 | $1.40 | $1.40 | 500 |
| 2022-12-09 | $1.44 | $1.44 | 500 |
| 2022-12-08 | $1.25 | $1.25 | 4,400 |
| 2022-12-07 | $1.35 | $1.35 | 3,000 |
| 2022-12-06 | $1.28 | $1.28 | 8,000 |
| 2022-12-05 | $1.33 | $1.33 | 1,000 |
| 2022-12-02 | $1.40 | $1.40 | 6,200 |
| 2022-12-01 | $1.30 | $1.30 | 1,600 |
| 2022-11-30 | $1.34 | $1.34 | 1,000 |
| 2022-11-29 | $1.34 | $1.34 | 2,500 |
| 2022-11-28 | $1.34 | $1.34 | 0 |
| 2022-11-25 | $1.34 | $1.34 | 4,500 |
| 2022-11-23 | $1.42 | $1.42 | 100 |
| 2022-11-22 | $1.40 | $1.40 | 3,000 |
| 2022-11-21 | $1.25 | $1.25 | 2,300 |
| 2022-11-18 | $1.40 | $1.40 | 14,000 |
| 2022-11-17 | $1.54 | $1.54 | 500 |
| 2022-11-16 | $1.46 | $1.46 | 0 |
| 2022-11-15 | $1.46 | $1.46 | 800 |
| 2022-11-14 | $1.50 | $1.50 | 100 |
| 2022-11-11 | $1.50 | $1.50 | 500 |
| 2022-11-10 | $1.49 | $1.49 | 1,300 |
| 2022-11-09 | $1.66 | $1.66 | 0 |
| 2022-11-08 | $1.66 | $1.66 | 100 |
| 2022-11-07 | $1.56 | $1.56 | 1,800 |
| 2022-11-04 | $1.66 | $1.66 | 100 |
| 2022-11-03 | $1.45 | $1.45 | 100 |
| 2022-11-02 | $1.45 | $1.45 | 8,500 |
| 2022-11-01 | $1.78 | $1.78 | 22,600 |
| 2022-10-31 | $1.15 | $1.15 | 1,700 |
| 2022-10-28 | $1.20 | $1.20 | 3,100 |
| 2022-10-27 | $1.18 | $1.18 | 2,600 |
| 2022-10-26 | $1.18 | $1.18 | 1,000 |
| 2022-10-25 | $1.20 | $1.20 | 3,600 |
| 2022-10-24 | $1.20 | $1.20 | 1,200 |
| 2022-10-21 | $1.19 | $1.19 | 1,700 |
| 2022-10-20 | $1.20 | $1.20 | 1,900 |
| 2022-10-19 | $1.20 | $1.20 | 15,500 |
| 2022-10-18 | $1.09 | $1.09 | 9,900 |
| 2022-10-17 | $1.15 | $1.15 | 7,100 |
| 2022-10-14 | $1.20 | $1.20 | 9,200 |
| 2022-10-13 | $1.21 | $1.21 | 15,300 |
| 2022-10-12 | $1.28 | $1.28 | 26,300 |
| 2022-10-11 | $1.32 | $1.32 | 2,600 |
| 2022-10-10 | $1.29 | $1.29 | 4,700 |
| 2022-10-07 | $1.30 | $1.30 | 11,600 |
| 2022-10-06 | $1.39 | $1.39 | 3,500 |
| 2022-10-05 | $1.21 | $1.21 | 9,000 |
| 2022-10-04 | $1.40 | $1.40 | 6,500 |
| 2022-10-03 | $1.45 | $1.45 | 500 |
| 2022-09-30 | $1.31 | $1.31 | 9,500 |
| 2022-09-29 | $1.45 | $1.45 | 16,600 |
| 2022-09-28 | $1.44 | $1.44 | 3,500 |
| 2022-09-27 | $1.30 | $1.30 | 3,900 |
| 2022-09-26 | $1.36 | $1.36 | 1,600 |
| 2022-09-23 | $1.45 | $1.45 | 7,700 |
| 2022-09-22 | $1.52 | $1.52 | 5,300 |
| 2022-09-21 | $1.55 | $1.55 | 4,600 |
| 2022-09-20 | $1.52 | $1.52 | 1,000 |
| 2022-09-19 | $1.50 | $1.50 | 5,200 |
| 2022-09-16 | $1.55 | $1.55 | 16,100 |
| 2022-09-15 | $1.55 | $1.55 | 2,900 |
| 2022-09-14 | $1.50 | $1.50 | 3,700 |
| 2022-09-13 | $1.46 | $1.46 | 2,000 |
| 2022-09-12 | $1.54 | $1.54 | 3,100 |
| 2022-09-09 | $1.44 | $1.44 | 9,500 |
| 2022-09-08 | $1.36 | $1.36 | 7,900 |
| 2022-09-07 | $1.44 | $1.44 | 3,500 |
| 2022-09-06 | $1.33 | $1.33 | 3,400 |
| 2022-09-02 | $1.38 | $1.38 | 5,400 |
| 2022-09-01 | $1.43 | $1.43 | 2,300 |
| 2022-08-31 | $1.45 | $1.45 | 2,000 |
| 2022-08-30 | $1.49 | $1.49 | 6,100 |
| 2022-08-29 | $1.50 | $1.50 | 15,400 |
| 2022-08-26 | $1.74 | $1.74 | 1,000 |
| 2022-08-25 | $1.69 | $1.69 | 6,100 |
| 2022-08-24 | $1.65 | $1.65 | 3,100 |
| 2022-08-23 | $1.48 | $1.48 | 6,800 |
| 2022-08-22 | $1.51 | $1.51 | 9,800 |
| 2022-08-19 | $1.58 | $1.58 | 21,600 |
| 2022-08-18 | $1.70 | $1.70 | 4,200 |
| 2022-08-17 | $1.75 | $1.75 | 15,300 |
| 2022-08-16 | $1.84 | $1.84 | 2,800 |
| 2022-08-15 | $1.90 | $1.90 | 7,700 |
| 2022-08-12 | $2.10 | $2.10 | 6,300 |
| 2022-08-11 | $1.98 | $1.98 | 7,500 |
| 2022-08-10 | $1.90 | $1.90 | 30,300 |
| 2022-08-09 | $2.10 | $2.10 | 14,900 |
| 2022-08-08 | $2.00 | $2.00 | 34,600 |
| 2022-08-05 | $2.65 | $2.65 | 23,000 |
| 2022-08-04 | $2.70 | $2.70 | 23,600 |
| 2022-08-03 | $2.78 | $2.78 | 20,600 |
| 2022-08-02 | $2.69 | $2.69 | 27,600 |
| 2022-08-01 | $2.10 | $2.10 | 45,900 |
| 2022-07-29 | $1.54 | $1.54 | 9,700 |
| 2022-07-28 | $1.55 | $1.55 | 12,100 |
| 2022-07-27 | $1.50 | $1.50 | 9,500 |
| 2022-07-26 | $1.60 | $1.60 | 11,300 |
| 2022-07-25 | $1.47 | $1.47 | 8,000 |
| 2022-07-22 | $1.61 | $1.61 | 2,400 |
| 2022-07-21 | $1.65 | $1.65 | 1,800 |
| 2022-07-20 | $1.50 | $1.50 | 5,300 |
| 2022-07-19 | $1.42 | $1.42 | 23,100 |
| 2022-07-18 | $1.60 | $1.60 | 3,200 |
| 2022-07-15 | $1.70 | $1.70 | 13,800 |
| 2022-07-14 | $1.69 | $1.69 | 9,400 |
| 2022-07-13 | $1.68 | $1.68 | 5,600 |
| 2022-07-12 | $1.80 | $1.80 | 18,600 |
| 2022-07-11 | $1.80 | $1.80 | 2,700 |
| 2022-07-08 | $1.94 | $1.94 | 7,400 |
| 2022-07-07 | $2.00 | $2.00 | 11,700 |
| 2022-07-06 | $1.91 | $1.91 | 6,100 |
| 2022-07-05 | $1.83 | $1.83 | 4,900 |
| 2022-07-01 | $1.80 | $1.80 | 6,100 |
| 2022-06-30 | $1.80 | $1.80 | 1,300 |
| 2022-06-29 | $1.82 | $1.82 | 2,500 |
| 2022-06-28 | $1.99 | $1.99 | 2,400 |
| 2022-06-27 | $1.93 | $1.93 | 4,000 |
| 2022-06-24 | $1.99 | $1.99 | 11,300 |
| 2022-06-23 | $1.95 | $1.95 | 7,800 |
| 2022-06-22 | $2.04 | $2.04 | 5,100 |
| 2022-06-21 | $1.85 | $1.85 | 9,800 |
| 2022-06-17 | $2.00 | $2.00 | 3,700 |
| 2022-06-16 | $2.00 | $2.00 | 6,500 |
| 2022-06-15 | $2.02 | $2.02 | 4,700 |
| 2022-06-14 | $2.20 | $2.20 | 8,000 |
| 2022-06-13 | $2.35 | $2.35 | 5,900 |
| 2022-06-10 | $2.37 | $2.37 | 2,400 |
| 2022-06-09 | $2.20 | $2.20 | 3,500 |
| 2022-06-08 | $2.29 | $2.29 | 6,700 |
| 2022-06-07 | $2.42 | $2.42 | 6,700 |
| 2022-06-06 | $2.11 | $2.11 | 4,700 |
| 2022-06-03 | $2.33 | $2.33 | 3,000 |
| 2022-06-02 | $2.20 | $2.20 | 7,500 |
| 2022-06-01 | $2.05 | $2.05 | 5,900 |
| 2022-05-31 | $2.21 | $2.21 | 4,900 |
| 2022-05-27 | $2.19 | $2.19 | 54,200 |
| 2022-05-26 | $2.67 | $2.67 | 3,700 |
| 2022-05-25 | $2.56 | $2.56 | 3,300 |
| 2022-05-24 | $2.50 | $2.50 | 4,000 |
| 2022-05-23 | $2.50 | $2.50 | 9,400 |
| 2022-05-20 | $2.60 | $2.60 | 1,300 |
| 2022-05-19 | $2.40 | $2.40 | 3,200 |
| 2022-05-18 | $2.10 | $2.10 | 2,500 |
| 2022-05-17 | $2.28 | $2.28 | 15,100 |
| 2022-05-16 | $2.20 | $2.20 | 16,300 |
| 2022-05-13 | $2.50 | $2.50 | 7,100 |
| 2022-05-12 | $2.55 | $2.55 | 6,600 |
| 2022-05-11 | $2.79 | $2.79 | 5,800 |
| 2022-05-10 | $2.79 | $2.79 | 5,800 |
| 2022-05-09 | $2.79 | $2.79 | 7,100 |
| 2022-05-06 | $2.59 | $2.59 | 7,800 |
| 2022-05-05 | $2.45 | $2.45 | 8,300 |
| 2022-05-04 | $2.88 | $2.88 | 10,500 |
| 2022-05-03 | $2.97 | $2.97 | 3,700 |
| 2022-05-02 | $2.90 | $2.90 | 9,700 |
| 2022-04-29 | $3.25 | $3.25 | 8,900 |
| 2022-04-28 | $3.27 | $3.27 | 8,200 |
| 2022-04-27 | $3.20 | $3.20 | 34,900 |
| 2022-04-26 | $3.85 | $3.85 | 4,400 |
| 2022-04-25 | $3.65 | $3.65 | 35,100 |
| 2022-04-22 | $4.50 | $4.50 | 3,100 |
| 2022-04-21 | $4.50 | $4.50 | 4,900 |
| 2022-04-20 | $4.50 | $4.50 | 8,500 |
| 2022-04-19 | $4.50 | $4.50 | 8,300 |
| 2022-04-18 | $4.60 | $4.60 | 9,000 |
| 2022-04-14 | $4.50 | $4.50 | 30,300 |
| 2022-04-13 | $3.93 | $3.93 | 39,800 |
| 2022-04-12 | $3.18 | $3.18 | 20,200 |
| 2022-04-11 | $3.21 | $3.21 | 29,000 |
| 2022-04-08 | $3.20 | $3.20 | 17,200 |
| 2022-04-07 | $3.00 | $3.00 | 27,100 |
| 2022-04-06 | $3.05 | $3.05 | 14,800 |
| 2022-04-05 | $3.10 | $3.10 | 20,800 |
| 2022-04-04 | $3.19 | $3.19 | 15,600 |
| 2022-04-01 | $3.14 | $3.14 | 20,100 |
| 2022-03-31 | $3.25 | $3.25 | 13,300 |
| 2022-03-30 | $3.22 | $3.22 | 14,300 |
| 2022-03-29 | $3.28 | $3.28 | 27,800 |
| 2022-03-28 | $3.33 | $3.33 | 63,600 |
| 2022-03-25 | $2.82 | $2.82 | 131,300 |
| 2022-03-24 | $2.20 | $2.20 | 173,900 |
| 2022-03-23 | $1.04 | $1.04 | 34,300 |
| 2022-03-22 | $1.03 | $1.03 | 3,000 |
| 2022-03-21 | $1.07 | $1.07 | 500 |
| 2022-03-18 | $1.08 | $1.08 | 8,600 |
| 2022-03-17 | $1.12 | $1.12 | 16,000 |
| 2022-03-16 | $1.00 | $1.00 | 85,360 |
| 2022-03-15 | $1.07 | $1.07 | 371,430 |
| 2022-03-14 | $1.01 | $1.01 | 389,345 |
| 2022-03-11 | $3.34 | $3.34 | 6,970 |
| 2022-03-10 | $3.46 | $3.46 | 9,850 |
| 2022-03-09 | $3.40 | $3.40 | 10,075 |
| 2022-03-08 | $3.50 | $3.50 | 16,745 |
| 2022-03-07 | $3.67 | $3.67 | 12,665 |
| 2022-03-04 | $3.90 | $3.90 | 6,850 |
| 2022-03-03 | $4.00 | $4.00 | 7,895 |
| 2022-03-02 | $4.07 | $4.07 | 5,605 |
| 2022-03-01 | $4.19 | $4.19 | 9,950 |
| 2022-02-28 | $4.40 | $4.40 | 9,245 |
| 2022-02-25 | $4.17 | $4.17 | 7,905 |
| 2022-02-24 | $4.00 | $4.00 | 21,630 |
| 2022-02-23 | $4.02 | $4.02 | 28,140 |
| 2022-02-22 | $3.73 | $3.73 | 33,195 |
| 2022-02-18 | $4.49 | $4.49 | 32,785 |
| 2022-02-17 | $4.60 | $4.60 | 3,910 |
| 2022-02-16 | $4.70 | $4.70 | 4,550 |
| 2022-02-15 | $4.67 | $4.67 | 21,220 |
| 2022-02-14 | $4.11 | $4.11 | 31,235 |
| 2022-02-11 | $4.69 | $4.69 | 24,490 |
| 2022-02-10 | $5.02 | $5.02 | 19,630 |
| 2022-02-09 | $5.16 | $5.16 | 13,740 |
| 2022-02-08 | $5.30 | $5.30 | 18,990 |
| 2022-02-07 | $5.55 | $5.55 | 28,980 |
| 2022-02-04 | $5.40 | $5.40 | 8,370 |
| 2022-02-03 | $5.57 | $5.57 | 5,575 |
| 2022-02-02 | $5.78 | $5.78 | 6,315 |
| 2022-02-01 | $5.79 | $5.79 | 3,330 |
| 2022-01-31 | $5.95 | $5.95 | 11,500 |
| 2022-01-28 | $5.66 | $5.66 | 21,680 |
| 2022-01-27 | $6.50 | $6.50 | 6,475 |
| 2022-01-26 | $6.00 | $6.00 | 5,095 |
| 2022-01-25 | $6.30 | $6.30 | 18,590 |
| 2022-01-24 | $5.20 | $5.20 | 19,150 |
| 2022-01-21 | $5.69 | $5.69 | 9,705 |
| 2022-01-20 | $5.94 | $5.94 | 6,990 |
| 2022-01-19 | $5.72 | $5.72 | 16,750 |
| 2022-01-18 | $6.00 | $6.00 | 8,180 |
| 2022-01-14 | $6.10 | $6.10 | 22,035 |
| 2022-01-13 | $6.39 | $6.39 | 8,860 |
| 2022-01-12 | $6.47 | $6.47 | 17,285 |
| 2022-01-11 | $6.60 | $6.60 | 17,945 |
| 2022-01-10 | $5.80 | $5.80 | 12,115 |
| 2022-01-07 | $5.94 | $5.94 | 18,100 |
| 2022-01-06 | $6.65 | $6.65 | 6,870 |
| 2022-01-05 | $6.60 | $6.60 | 9,505 |
| 2022-01-04 | $6.62 | $6.62 | 10,790 |
| 2022-01-03 | $6.98 | $6.98 | 55,135 |