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
- 2021-12-27 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 | $2.60 | $2.60 | 309 |
| 2022-12-29 | $2.63 | $2.63 | 2,920 |
| 2022-12-28 | $2.55 | $2.55 | 184 |
| 2022-12-27 | $2.95 | $2.95 | 840 |
| 2022-12-23 | $2.60 | $2.60 | 360 |
| 2022-12-22 | $2.46 | $2.46 | 3,181 |
| 2022-12-21 | $2.76 | $2.76 | 9,945 |
| 2022-12-20 | $2.69 | $2.69 | 724 |
| 2022-12-19 | $2.87 | $2.87 | 1,298 |
| 2022-12-16 | $2.58 | $2.58 | 5,729 |
| 2022-12-15 | $2.80 | $2.80 | 90 |
| 2022-12-14 | $2.69 | $2.69 | 6,791 |
| 2022-12-13 | $2.70 | $2.70 | 1,285 |
| 2022-12-12 | $2.73 | $2.73 | 3,054 |
| 2022-12-09 | $2.88 | $2.88 | 659 |
| 2022-12-08 | $2.82 | $2.82 | 1,114 |
| 2022-12-07 | $2.72 | $2.72 | 770 |
| 2022-12-06 | $2.85 | $2.85 | 960 |
| 2022-12-05 | $2.85 | $2.85 | 8,542 |
| 2022-12-02 | $2.85 | $2.85 | 318 |
| 2022-12-01 | $2.85 | $2.85 | 2,890 |
| 2022-11-30 | $2.92 | $2.92 | 4,643 |
| 2022-11-29 | $3.03 | $3.03 | 2,309 |
| 2022-11-28 | $3.19 | $3.19 | 122 |
| 2022-11-25 | $3.20 | $3.20 | 1,049 |
| 2022-11-23 | $3.04 | $3.04 | 1,603 |
| 2022-11-22 | $3.00 | $3.00 | 8,870 |
| 2022-11-21 | $2.95 | $2.95 | 1,702 |
| 2022-11-18 | $2.97 | $2.97 | 1,188 |
| 2022-11-17 | $2.92 | $2.92 | 2,846 |
| 2022-11-16 | $2.98 | $2.98 | 7,859 |
| 2022-11-15 | $3.32 | $3.32 | 6,865 |
| 2022-11-14 | $2.90 | $2.90 | 600 |
| 2022-11-11 | $3.07 | $3.07 | 3,699 |
| 2022-11-10 | $2.79 | $2.79 | 2,315 |
| 2022-11-09 | $2.84 | $2.84 | 3,617 |
| 2022-11-08 | $3.27 | $3.27 | 473 |
| 2022-11-07 | $3.30 | $3.30 | 0 |
| 2022-11-04 | $3.30 | $3.30 | 215 |
| 2022-11-03 | $3.20 | $3.20 | 2,086 |
| 2022-11-02 | $3.44 | $3.44 | 1,295 |
| 2022-11-01 | $3.40 | $3.40 | 5,974 |
| 2022-10-31 | $3.80 | $3.80 | 764 |
| 2022-10-28 | $3.88 | $3.88 | 833 |
| 2022-10-27 | $3.95 | $3.95 | 300 |
| 2022-10-26 | $3.85 | $3.85 | 785 |
| 2022-10-25 | $3.90 | $3.90 | 595 |
| 2022-10-24 | $3.89 | $3.89 | 2,139 |
| 2022-10-21 | $3.80 | $3.80 | 0 |
| 2022-10-20 | $3.80 | $3.80 | 1,169 |
| 2022-10-19 | $3.78 | $3.78 | 8,126 |
| 2022-10-18 | $3.30 | $3.30 | 9,720 |
| 2022-10-17 | $2.78 | $2.78 | 4,460 |
| 2022-10-14 | $2.91 | $2.91 | 7,691 |
| 2022-10-13 | $3.15 | $3.15 | 2,835 |
| 2022-10-12 | $3.16 | $3.16 | 666 |
| 2022-10-11 | $3.29 | $3.29 | 328 |
| 2022-10-10 | $3.40 | $3.40 | 560 |
| 2022-10-07 | $3.34 | $3.34 | 2,200 |
| 2022-10-06 | $3.22 | $3.22 | 3,841 |
| 2022-10-05 | $3.37 | $3.37 | 2,245 |
| 2022-10-04 | $3.65 | $3.65 | 839 |
| 2022-10-03 | $3.69 | $3.69 | 2,774 |
| 2022-09-30 | $3.80 | $3.80 | 6,348 |
| 2022-09-29 | $3.85 | $3.85 | 1,055 |
| 2022-09-28 | $3.66 | $3.66 | 1,862 |
| 2022-09-27 | $3.62 | $3.62 | 1,447 |
| 2022-09-26 | $3.90 | $3.90 | 9,900 |
| 2022-09-23 | $4.00 | $4.00 | 4,342 |
| 2022-09-22 | $3.94 | $3.94 | 880 |
| 2022-09-21 | $4.18 | $4.18 | 350 |
| 2022-09-20 | $4.26 | $4.26 | 1,343 |
| 2022-09-19 | $3.76 | $3.76 | 0 |
| 2022-09-16 | $3.76 | $3.76 | 503 |
| 2022-09-15 | $4.26 | $4.26 | 150 |
| 2022-09-14 | $4.30 | $4.30 | 1,953 |
| 2022-09-13 | $3.85 | $3.85 | 9,773 |
| 2022-09-12 | $4.39 | $4.39 | 2,892 |
| 2022-09-09 | $4.30 | $4.30 | 5,247 |
| 2022-09-08 | $3.58 | $3.58 | 611 |
| 2022-09-07 | $3.75 | $3.75 | 5,013 |
| 2022-09-06 | $3.71 | $3.71 | 2,917 |
| 2022-09-02 | $3.81 | $3.81 | 2,014 |
| 2022-09-01 | $3.80 | $3.80 | 1,355 |
| 2022-08-31 | $3.66 | $3.66 | 1,774 |
| 2022-08-30 | $3.69 | $3.69 | 3,991 |
| 2022-08-29 | $4.10 | $4.10 | 3,716 |
| 2022-08-26 | $4.35 | $4.35 | 1,140 |
| 2022-08-25 | $4.28 | $4.28 | 2,156 |
| 2022-08-24 | $4.40 | $4.40 | 1,082 |
| 2022-08-23 | $4.33 | $4.33 | 1,802 |
| 2022-08-22 | $4.44 | $4.44 | 722 |
| 2022-08-19 | $4.54 | $4.54 | 851 |
| 2022-08-18 | $4.60 | $4.60 | 1,115 |
| 2022-08-17 | $4.60 | $4.60 | 682 |
| 2022-08-16 | $4.62 | $4.62 | 829 |
| 2022-08-15 | $4.89 | $4.89 | 263 |
| 2022-08-12 | $4.88 | $4.88 | 1,316 |
| 2022-08-11 | $4.54 | $4.54 | 2,495 |
| 2022-08-10 | $4.40 | $4.40 | 7,287 |
| 2022-08-09 | $4.20 | $4.20 | 2,764 |
| 2022-08-08 | $4.20 | $4.20 | 1,847 |
| 2022-08-05 | $4.50 | $4.50 | 1,600 |
| 2022-08-04 | $4.60 | $4.60 | 3,696 |
| 2022-08-03 | $4.99 | $4.99 | 420 |
| 2022-08-02 | $4.60 | $4.60 | 2,693 |
| 2022-08-01 | $5.05 | $5.05 | 5,939 |
| 2022-07-29 | $5.33 | $5.33 | 811 |
| 2022-07-28 | $5.26 | $5.26 | 2,050 |
| 2022-07-27 | $5.21 | $5.21 | 2,450 |
| 2022-07-26 | $5.22 | $5.22 | 2,832 |
| 2022-07-25 | $5.65 | $5.65 | 1,047 |
| 2022-07-22 | $5.70 | $5.70 | 2,410 |
| 2022-07-21 | $5.67 | $5.67 | 4,527 |
| 2022-07-20 | $5.23 | $5.23 | 9,113 |
| 2022-07-19 | $4.48 | $4.48 | 5,582 |
| 2022-07-18 | $3.42 | $3.42 | 1,441 |
| 2022-07-15 | $3.70 | $3.70 | 2,072 |
| 2022-07-14 | $3.60 | $3.60 | 2,964 |
| 2022-07-13 | $3.57 | $3.57 | 11,729 |
| 2022-07-12 | $3.75 | $3.75 | 4,463 |
| 2022-07-11 | $4.00 | $4.00 | 2,364 |
| 2022-07-08 | $4.50 | $4.50 | 5,015 |
| 2022-07-07 | $4.78 | $4.78 | 2,343 |
| 2022-07-06 | $4.73 | $4.73 | 2,414 |
| 2022-07-05 | $5.18 | $5.18 | 3,938 |
| 2022-07-01 | $5.10 | $5.10 | 0 |
| 2022-06-30 | $5.10 | $5.10 | 1,616 |
| 2022-06-29 | $5.10 | $5.10 | 304 |
| 2022-06-28 | $5.35 | $5.35 | 77 |
| 2022-06-27 | $5.40 | $5.40 | 552 |
| 2022-06-24 | $5.20 | $5.20 | 14,061 |
| 2022-06-23 | $5.42 | $5.42 | 6,474 |
| 2022-06-22 | $5.38 | $5.38 | 1,222 |
| 2022-06-21 | $5.60 | $5.60 | 6,412 |
| 2022-06-17 | $5.07 | $5.07 | 5,670 |
| 2022-06-16 | $4.87 | $4.87 | 15,866 |
| 2022-06-15 | $5.33 | $5.33 | 1,980 |
| 2022-06-14 | $5.38 | $5.38 | 5,288 |
| 2022-06-13 | $5.50 | $5.50 | 4,644 |
| 2022-06-10 | $5.90 | $5.90 | 7,138 |
| 2022-06-09 | $6.00 | $6.00 | 4,194 |
| 2022-06-08 | $6.25 | $6.25 | 821 |
| 2022-06-07 | $6.20 | $6.20 | 6,779 |
| 2022-06-06 | $6.00 | $6.00 | 6,336 |
| 2022-06-03 | $6.45 | $6.45 | 3,967 |
| 2022-06-02 | $6.30 | $6.30 | 3,673 |
| 2022-06-01 | $6.67 | $6.67 | 7,367 |
| 2022-05-31 | $6.00 | $6.00 | 8,328 |
| 2022-05-27 | $6.74 | $6.74 | 7,199 |
| 2022-05-26 | $6.80 | $6.80 | 13,406 |
| 2022-05-25 | $6.75 | $6.75 | 27,803 |
| 2022-05-24 | $5.59 | $5.59 | 14,401 |
| 2022-05-23 | $6.18 | $6.18 | 12,733 |
| 2022-05-20 | $5.80 | $5.80 | 8,476 |
| 2022-05-19 | $6.20 | $6.20 | 10,042 |
| 2022-05-18 | $6.60 | $6.60 | 6,360 |
| 2022-05-17 | $7.30 | $7.30 | 4,199 |
| 2022-05-16 | $7.20 | $7.20 | 1,992 |
| 2022-05-13 | $6.78 | $6.78 | 7,624 |
| 2022-05-12 | $6.50 | $6.50 | 10,582 |
| 2022-05-11 | $6.90 | $6.90 | 9,011 |
| 2022-05-10 | $7.60 | $7.60 | 21,639 |
| 2022-05-09 | $8.10 | $8.10 | 23,972 |
| 2022-05-06 | $9.50 | $9.50 | 9,551 |
| 2022-05-05 | $9.70 | $9.70 | 6,257 |
| 2022-05-04 | $9.90 | $9.90 | 5,931 |
| 2022-05-03 | $10.34 | $10.34 | 5,987 |
| 2022-05-02 | $10.00 | $10.00 | 6,280 |
| 2022-04-29 | $10.40 | $10.40 | 3,702 |
| 2022-04-28 | $10.60 | $10.60 | 9,271 |
| 2022-04-27 | $10.60 | $10.60 | 12,662 |
| 2022-04-26 | $11.30 | $11.30 | 13,161 |
| 2022-04-25 | $13.00 | $13.00 | 8,550 |
| 2022-04-22 | $12.60 | $12.60 | 13,848 |
| 2022-04-21 | $13.00 | $13.00 | 16,331 |
| 2022-04-20 | $13.70 | $13.70 | 6,630 |
| 2022-04-19 | $13.10 | $13.10 | 14,571 |
| 2022-04-18 | $14.20 | $14.20 | 29,944 |
| 2022-04-14 | $14.80 | $14.80 | 47,393 |
| 2022-04-13 | $15.10 | $15.10 | 101,133 |
| 2022-04-12 | $12.15 | $12.15 | 6,898 |
| 2022-04-11 | $12.50 | $12.50 | 3,697 |
| 2022-04-08 | $13.20 | $13.20 | 4,879 |
| 2022-04-07 | $12.90 | $12.90 | 10,636 |
| 2022-04-06 | $13.50 | $13.50 | 4,695 |
| 2022-04-05 | $14.40 | $14.40 | 6,985 |
| 2022-04-04 | $14.30 | $14.30 | 12,512 |
| 2022-04-01 | $13.99 | $13.99 | 9,162 |
| 2022-03-31 | $13.30 | $13.30 | 20,799 |
| 2022-03-30 | $14.20 | $14.20 | 67,480 |
| 2022-03-29 | $11.98 | $11.98 | 5,766 |
| 2022-03-28 | $12.00 | $12.00 | 7,075 |
| 2022-03-25 | $11.60 | $11.60 | 1,378 |
| 2022-03-24 | $11.64 | $11.64 | 2,018 |
| 2022-03-23 | $11.00 | $11.00 | 1,118 |
| 2022-03-22 | $9.82 | $9.82 | 1,750 |
| 2022-03-21 | $8.10 | $8.10 | 4,286 |
| 2022-03-18 | $9.90 | $9.90 | 1,830 |
| 2022-03-17 | $9.92 | $9.92 | 6,458 |
| 2022-03-16 | $9.93 | $9.93 | 3,131 |
| 2022-03-15 | $9.95 | $9.95 | 1,999 |
| 2022-03-14 | $10.10 | $10.10 | 1,272 |
| 2022-03-11 | $10.18 | $10.18 | 3,142 |
| 2022-03-10 | $10.19 | $10.19 | 4,330 |
| 2022-03-09 | $8.40 | $8.40 | 220 |
| 2022-03-08 | $8.94 | $8.94 | 1,398 |
| 2022-03-07 | $10.10 | $10.10 | 930 |
| 2022-03-04 | $10.10 | $10.10 | 0 |
| 2022-03-03 | $10.10 | $10.10 | 84 |
| 2022-03-02 | $10.00 | $10.00 | 14 |
| 2022-03-01 | $10.00 | $10.00 | 1,185 |
| 2022-02-28 | $10.20 | $10.20 | 3,908 |
| 2022-02-25 | $9.44 | $9.44 | 1,537 |
| 2022-02-24 | $9.55 | $9.55 | 510 |
| 2022-02-23 | $9.57 | $9.57 | 422 |
| 2022-02-22 | $9.50 | $9.50 | 1,807 |
| 2022-02-18 | $10.20 | $10.20 | 1,538 |
| 2022-02-17 | $10.50 | $10.50 | 527 |
| 2022-02-16 | $10.20 | $10.20 | 1,535 |
| 2022-02-15 | $10.62 | $10.62 | 780 |
| 2022-02-14 | $10.20 | $10.20 | 1,621 |
| 2022-02-11 | $10.50 | $10.50 | 1,964 |
| 2022-02-10 | $10.90 | $10.90 | 302 |
| 2022-02-09 | $11.10 | $11.10 | 513 |
| 2022-02-08 | $11.19 | $11.19 | 58 |
| 2022-02-07 | $11.18 | $11.18 | 295 |
| 2022-02-04 | $11.80 | $11.80 | 888 |
| 2022-02-03 | $11.40 | $11.40 | 209 |
| 2022-02-02 | $11.50 | $11.50 | 2,173 |
| 2022-02-01 | $10.40 | $10.40 | 1,415 |
| 2022-01-31 | $10.30 | $10.30 | 1,659 |
| 2022-01-28 | $10.60 | $10.60 | 339 |
| 2022-01-27 | $10.50 | $10.50 | 1,320 |
| 2022-01-26 | $11.10 | $11.10 | 310 |
| 2022-01-25 | $10.95 | $10.95 | 7,120 |
| 2022-01-24 | $10.70 | $10.70 | 1,811 |
| 2022-01-21 | $11.70 | $11.70 | 670 |
| 2022-01-20 | $11.95 | $11.95 | 1,721 |
| 2022-01-19 | $12.40 | $12.40 | 2,863 |
| 2022-01-18 | $12.50 | $12.50 | 6,830 |
| 2022-01-14 | $13.50 | $13.50 | 4,645 |
| 2022-01-13 | $13.50 | $13.50 | 552 |
| 2022-01-12 | $13.50 | $13.50 | 1,981 |
| 2022-01-11 | $13.40 | $13.40 | 800 |
| 2022-01-10 | $13.08 | $13.08 | 1,426 |
| 2022-01-07 | $13.10 | $13.10 | 1,580 |
| 2022-01-06 | $12.90 | $12.90 | 3,770 |
| 2022-01-05 | $13.00 | $13.00 | 3,681 |
| 2022-01-04 | $13.90 | $13.90 | 11,511 |
| 2022-01-03 | $15.00 | $15.00 | 6,118 |