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
- 2016-03-09 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 | $2.08 | $2.08 | 171,400 |
| 2022-12-29 | $2.09 | $2.09 | 171,300 |
| 2022-12-28 | $2.07 | $2.07 | 144,200 |
| 2022-12-27 | $2.20 | $2.20 | 167,200 |
| 2022-12-23 | $2.22 | $2.22 | 180,700 |
| 2022-12-22 | $2.29 | $2.29 | 379,400 |
| 2022-12-21 | $2.01 | $2.01 | 177,800 |
| 2022-12-20 | $1.98 | $1.98 | 282,500 |
| 2022-12-19 | $2.10 | $2.10 | 285,200 |
| 2022-12-16 | $2.30 | $2.30 | 389,700 |
| 2022-12-15 | $2.15 | $2.15 | 373,200 |
| 2022-12-14 | $2.04 | $2.04 | 253,900 |
| 2022-12-13 | $2.02 | $2.02 | 392,600 |
| 2022-12-12 | $1.87 | $1.87 | 192,800 |
| 2022-12-09 | $1.95 | $1.94 | 407,300 |
| 2022-12-08 | $2.07 | $2.07 | 661,200 |
| 2022-12-07 | $1.73 | $1.73 | 290,200 |
| 2022-12-06 | $1.66 | $1.66 | 201,200 |
| 2022-12-05 | $1.51 | $1.51 | 184,300 |
| 2022-12-02 | $1.53 | $1.53 | 136,400 |
| 2022-12-01 | $1.48 | $1.48 | 151,200 |
| 2022-11-30 | $1.46 | $1.46 | 215,800 |
| 2022-11-29 | $1.39 | $1.39 | 234,400 |
| 2022-11-28 | $1.43 | $1.43 | 97,600 |
| 2022-11-25 | $1.49 | $1.49 | 58,100 |
| 2022-11-23 | $1.51 | $1.51 | 328,400 |
| 2022-11-22 | $1.54 | $1.54 | 152,100 |
| 2022-11-21 | $1.49 | $1.49 | 113,200 |
| 2022-11-18 | $1.56 | $1.56 | 112,900 |
| 2022-11-17 | $1.53 | $1.53 | 81,100 |
| 2022-11-16 | $1.57 | $1.57 | 55,200 |
| 2022-11-15 | $1.59 | $1.59 | 238,200 |
| 2022-11-14 | $1.70 | $1.70 | 148,600 |
| 2022-11-11 | $1.69 | $1.69 | 148,900 |
| 2022-11-10 | $1.61 | $1.61 | 252,800 |
| 2022-11-09 | $1.54 | $1.54 | 137,300 |
| 2022-11-08 | $1.60 | $1.60 | 90,600 |
| 2022-11-07 | $1.56 | $1.56 | 120,100 |
| 2022-11-04 | $1.52 | $1.52 | 89,300 |
| 2022-11-03 | $1.49 | $1.49 | 126,300 |
| 2022-11-02 | $1.48 | $1.48 | 96,900 |
| 2022-11-01 | $1.50 | $1.50 | 240,100 |
| 2022-10-31 | $1.50 | $1.50 | 268,100 |
| 2022-10-28 | $1.43 | $1.43 | 149,000 |
| 2022-10-27 | $1.41 | $1.41 | 231,200 |
| 2022-10-26 | $1.43 | $1.43 | 85,200 |
| 2022-10-25 | $1.43 | $1.43 | 187,100 |
| 2022-10-24 | $1.41 | $1.41 | 129,100 |
| 2022-10-21 | $1.45 | $1.45 | 162,700 |
| 2022-10-20 | $1.42 | $1.42 | 106,500 |
| 2022-10-19 | $1.50 | $1.50 | 93,300 |
| 2022-10-18 | $1.43 | $1.43 | 96,200 |
| 2022-10-17 | $1.42 | $1.42 | 125,500 |
| 2022-10-14 | $1.38 | $1.38 | 92,300 |
| 2022-10-13 | $1.37 | $1.37 | 228,900 |
| 2022-10-12 | $1.43 | $1.43 | 68,600 |
| 2022-10-11 | $1.42 | $1.42 | 158,100 |
| 2022-10-10 | $1.52 | $1.52 | 163,300 |
| 2022-10-07 | $1.55 | $1.55 | 335,100 |
| 2022-10-06 | $1.64 | $1.64 | 87,900 |
| 2022-10-05 | $1.70 | $1.70 | 185,800 |
| 2022-10-04 | $1.66 | $1.66 | 194,600 |
| 2022-10-03 | $1.57 | $1.57 | 219,500 |
| 2022-09-30 | $1.47 | $1.47 | 200,300 |
| 2022-09-29 | $1.44 | $1.44 | 232,200 |
| 2022-09-28 | $1.52 | $1.52 | 127,400 |
| 2022-09-27 | $1.49 | $1.49 | 223,200 |
| 2022-09-26 | $1.37 | $1.37 | 227,700 |
| 2022-09-23 | $1.33 | $1.33 | 367,800 |
| 2022-09-22 | $1.44 | $1.44 | 177,900 |
| 2022-09-21 | $1.51 | $1.51 | 264,600 |
| 2022-09-20 | $1.54 | $1.54 | 169,300 |
| 2022-09-19 | $1.60 | $1.60 | 272,400 |
| 2022-09-16 | $1.64 | $1.64 | 344,400 |
| 2022-09-15 | $1.68 | $1.68 | 228,700 |
| 2022-09-14 | $1.76 | $1.76 | 202,300 |
| 2022-09-13 | $1.77 | $1.77 | 249,700 |
| 2022-09-12 | $1.88 | $1.88 | 260,800 |
| 2022-09-09 | $1.95 | $1.95 | 166,900 |
| 2022-09-08 | $1.87 | $1.87 | 271,700 |
| 2022-09-07 | $1.82 | $1.82 | 204,200 |
| 2022-09-06 | $1.65 | $1.65 | 261,400 |
| 2022-09-02 | $1.69 | $1.69 | 239,400 |
| 2022-09-01 | $1.77 | $1.77 | 325,300 |
| 2022-08-31 | $1.95 | $1.95 | 136,300 |
| 2022-08-30 | $1.94 | $1.94 | 142,800 |
| 2022-08-29 | $1.97 | $1.97 | 386,400 |
| 2022-08-26 | $2.03 | $2.03 | 350,900 |
| 2022-08-25 | $2.21 | $2.21 | 142,400 |
| 2022-08-24 | $2.23 | $2.23 | 303,500 |
| 2022-08-23 | $2.23 | $2.23 | 280,500 |
| 2022-08-22 | $2.19 | $2.19 | 324,200 |
| 2022-08-19 | $2.40 | $2.40 | 142,700 |
| 2022-08-18 | $2.53 | $2.53 | 148,200 |
| 2022-08-17 | $2.48 | $2.48 | 370,700 |
| 2022-08-16 | $2.64 | $2.64 | 483,100 |
| 2022-08-15 | $2.40 | $2.40 | 252,000 |
| 2022-08-12 | $2.29 | $2.29 | 163,900 |
| 2022-08-11 | $2.24 | $2.24 | 262,900 |
| 2022-08-10 | $2.36 | $2.36 | 313,000 |
| 2022-08-09 | $2.41 | $2.41 | 661,600 |
| 2022-08-08 | $2.28 | $2.28 | 325,200 |
| 2022-08-05 | $2.06 | $2.06 | 251,300 |
| 2022-08-04 | $2.01 | $2.01 | 421,600 |
| 2022-08-03 | $1.91 | $1.91 | 237,000 |
| 2022-08-02 | $1.76 | $1.76 | 137,300 |
| 2022-08-01 | $1.73 | $1.73 | 95,600 |
| 2022-07-29 | $1.75 | $1.75 | 117,000 |
| 2022-07-28 | $1.73 | $1.73 | 182,900 |
| 2022-07-27 | $1.74 | $1.74 | 184,700 |
| 2022-07-26 | $1.59 | $1.59 | 116,200 |
| 2022-07-25 | $1.65 | $1.65 | 224,400 |
| 2022-07-22 | $1.73 | $1.73 | 526,300 |
| 2022-07-21 | $1.58 | $1.58 | 365,600 |
| 2022-07-20 | $1.33 | $1.33 | 131,300 |
| 2022-07-19 | $1.31 | $1.31 | 163,100 |
| 2022-07-18 | $1.31 | $1.31 | 200,100 |
| 2022-07-15 | $1.24 | $1.24 | 194,500 |
| 2022-07-14 | $1.23 | $1.23 | 182,400 |
| 2022-07-13 | $1.26 | $1.26 | 228,100 |
| 2022-07-12 | $1.29 | $1.29 | 257,100 |
| 2022-07-11 | $1.37 | $1.37 | 218,600 |
| 2022-07-08 | $1.43 | $1.43 | 167,600 |
| 2022-07-07 | $1.48 | $1.48 | 112,200 |
| 2022-07-06 | $1.40 | $1.40 | 211,100 |
| 2022-07-05 | $1.44 | $1.44 | 195,300 |
| 2022-07-01 | $1.49 | $1.49 | 148,900 |
| 2022-06-30 | $1.44 | $1.44 | 171,800 |
| 2022-06-29 | $1.48 | $1.48 | 446,600 |
| 2022-06-28 | $1.63 | $1.63 | 322,300 |
| 2022-06-27 | $1.67 | $1.67 | 237,900 |
| 2022-06-24 | $1.53 | $1.53 | 139,100 |
| 2022-06-23 | $1.51 | $1.51 | 188,600 |
| 2022-06-22 | $1.53 | $1.53 | 176,300 |
| 2022-06-21 | $1.57 | $1.57 | 423,100 |
| 2022-06-17 | $1.45 | $1.45 | 219,100 |
| 2022-06-16 | $1.40 | $1.40 | 446,000 |
| 2022-06-15 | $1.54 | $1.54 | 332,300 |
| 2022-06-14 | $1.56 | $1.56 | 603,400 |
| 2022-06-13 | $1.70 | $1.70 | 520,200 |
| 2022-06-10 | $1.90 | $1.90 | 439,200 |
| 2022-06-09 | $1.97 | $1.97 | 317,900 |
| 2022-06-08 | $2.05 | $2.05 | 159,400 |
| 2022-06-07 | $2.11 | $2.11 | 200,400 |
| 2022-06-06 | $2.10 | $2.10 | 148,800 |
| 2022-06-03 | $2.11 | $2.11 | 147,400 |
| 2022-06-02 | $2.16 | $2.16 | 227,000 |
| 2022-06-01 | $2.04 | $2.04 | 499,900 |
| 2022-05-31 | $2.16 | $2.16 | 293,300 |
| 2022-05-27 | $2.27 | $2.27 | 242,200 |
| 2022-05-26 | $2.25 | $2.25 | 326,300 |
| 2022-05-25 | $2.05 | $2.05 | 166,100 |
| 2022-05-24 | $2.04 | $2.04 | 289,600 |
| 2022-05-23 | $2.15 | $2.15 | 210,800 |
| 2022-05-20 | $2.11 | $2.11 | 261,100 |
| 2022-05-19 | $2.18 | $2.18 | 309,300 |
| 2022-05-18 | $2.09 | $2.09 | 298,400 |
| 2022-05-17 | $2.25 | $2.25 | 262,000 |
| 2022-05-16 | $2.13 | $2.13 | 281,000 |
| 2022-05-13 | $2.11 | $2.11 | 287,500 |
| 2022-05-12 | $1.93 | $1.93 | 651,300 |
| 2022-05-11 | $2.10 | $2.10 | 423,400 |
| 2022-05-10 | $2.17 | $2.17 | 543,900 |
| 2022-05-09 | $2.19 | $2.19 | 757,500 |
| 2022-05-06 | $2.45 | $2.45 | 207,800 |
| 2022-05-05 | $2.51 | $2.51 | 386,400 |
| 2022-05-04 | $2.63 | $2.63 | 284,400 |
| 2022-05-03 | $2.42 | $2.42 | 173,700 |
| 2022-05-02 | $2.41 | $2.41 | 457,800 |
| 2022-04-29 | $2.54 | $2.54 | 325,100 |
| 2022-04-28 | $2.55 | $2.55 | 274,600 |
| 2022-04-27 | $2.34 | $2.34 | 497,400 |
| 2022-04-26 | $2.38 | $2.38 | 223,800 |
| 2022-04-25 | $2.54 | $2.54 | 381,800 |
| 2022-04-22 | $2.59 | $2.59 | 387,800 |
| 2022-04-21 | $2.77 | $2.77 | 428,200 |
| 2022-04-20 | $2.95 | $2.95 | 183,700 |
| 2022-04-19 | $2.92 | $2.92 | 192,000 |
| 2022-04-18 | $2.85 | $2.85 | 271,400 |
| 2022-04-14 | $2.90 | $2.90 | 206,800 |
| 2022-04-13 | $2.96 | $2.96 | 230,000 |
| 2022-04-12 | $2.90 | $2.90 | 226,700 |
| 2022-04-11 | $2.90 | $2.90 | 427,900 |
| 2022-04-08 | $3.02 | $3.02 | 216,500 |
| 2022-04-07 | $3.12 | $3.12 | 493,600 |
| 2022-04-06 | $3.01 | $3.01 | 675,500 |
| 2022-04-05 | $3.19 | $3.19 | 495,800 |
| 2022-04-04 | $3.38 | $3.38 | 550,400 |
| 2022-04-01 | $3.39 | $3.39 | 484,500 |
| 2022-03-31 | $3.36 | $3.36 | 557,300 |
| 2022-03-30 | $3.23 | $3.23 | 595,700 |
| 2022-03-29 | $3.13 | $3.13 | 349,100 |
| 2022-03-28 | $3.16 | $3.16 | 403,300 |
| 2022-03-25 | $3.20 | $3.20 | 397,000 |
| 2022-03-24 | $3.05 | $3.05 | 392,600 |
| 2022-03-23 | $2.97 | $2.97 | 671,200 |
| 2022-03-22 | $3.09 | $3.09 | 638,200 |
| 2022-03-21 | $2.85 | $2.85 | 760,400 |
| 2022-03-18 | $2.67 | $2.67 | 528,000 |
| 2022-03-17 | $2.59 | $2.59 | 354,700 |
| 2022-03-16 | $2.43 | $2.43 | 216,300 |
| 2022-03-15 | $2.29 | $2.29 | 221,200 |
| 2022-03-14 | $2.25 | $2.25 | 227,400 |
| 2022-03-11 | $2.34 | $2.34 | 241,300 |
| 2022-03-10 | $2.41 | $2.41 | 232,300 |
| 2022-03-09 | $2.42 | $2.42 | 407,300 |
| 2022-03-08 | $2.27 | $2.27 | 700,500 |
| 2022-03-07 | $2.21 | $2.21 | 550,000 |
| 2022-03-04 | $2.33 | $2.33 | 433,700 |
| 2022-03-03 | $2.48 | $2.48 | 171,500 |
| 2022-03-02 | $2.62 | $2.62 | 207,000 |
| 2022-03-01 | $2.45 | $2.45 | 272,700 |
| 2022-02-28 | $2.58 | $2.58 | 234,400 |
| 2022-02-25 | $2.55 | $2.55 | 350,600 |
| 2022-02-24 | $2.38 | $2.38 | 592,100 |
| 2022-02-23 | $2.37 | $2.37 | 251,900 |
| 2022-02-22 | $2.39 | $2.39 | 719,500 |
| 2022-02-18 | $2.64 | $2.64 | 376,500 |
| 2022-02-17 | $2.64 | $2.64 | 677,100 |
| 2022-02-16 | $2.81 | $2.81 | 239,400 |
| 2022-02-15 | $2.84 | $2.84 | 238,300 |
| 2022-02-14 | $2.75 | $2.75 | 394,700 |
| 2022-02-11 | $2.81 | $2.81 | 410,100 |
| 2022-02-10 | $2.96 | $2.96 | 554,300 |
| 2022-02-09 | $2.77 | $2.77 | 205,800 |
| 2022-02-08 | $2.69 | $2.69 | 214,900 |
| 2022-02-07 | $2.67 | $2.67 | 307,300 |
| 2022-02-04 | $2.72 | $2.72 | 362,600 |
| 2022-02-03 | $2.64 | $2.64 | 481,900 |
| 2022-02-02 | $2.96 | $2.96 | 440,800 |
| 2022-02-01 | $2.98 | $2.98 | 418,300 |
| 2022-01-31 | $2.73 | $2.73 | 307,400 |
| 2022-01-28 | $2.61 | $2.61 | 163,300 |
| 2022-01-27 | $2.52 | $2.52 | 440,500 |
| 2022-01-26 | $2.57 | $2.57 | 559,700 |
| 2022-01-25 | $2.48 | $2.48 | 877,500 |
| 2022-01-24 | $2.26 | $2.26 | 1,378,600 |
| 2022-01-21 | $2.48 | $2.48 | 952,000 |
| 2022-01-20 | $2.56 | $2.56 | 614,000 |
| 2022-01-19 | $2.47 | $2.47 | 763,500 |
| 2022-01-18 | $2.62 | $2.62 | 1,063,900 |
| 2022-01-14 | $2.95 | $2.95 | 505,200 |
| 2022-01-13 | $3.05 | $3.05 | 394,700 |
| 2022-01-12 | $3.23 | $3.23 | 275,900 |
| 2022-01-11 | $3.22 | $3.22 | 490,400 |
| 2022-01-10 | $3.08 | $3.08 | 772,700 |
| 2022-01-07 | $3.25 | $3.25 | 172,600 |
| 2022-01-06 | $3.30 | $3.30 | 358,400 |
| 2022-01-05 | $3.22 | $3.22 | 480,200 |
| 2022-01-04 | $3.60 | $3.60 | 340,900 |
| 2022-01-03 | $3.48 | $3.48 | 242,000 |