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
- 2013-01-24 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 | $1.92 | $1.92 | 523 |
| 2022-12-29 | $2.52 | $2.52 | 1,144 |
| 2022-12-28 | $1.20 | $1.20 | 353 |
| 2022-12-27 | $1.44 | $1.44 | 50 |
| 2022-12-23 | $2.76 | $2.76 | 92 |
| 2022-12-22 | $1.20 | $1.20 | 26 |
| 2022-12-21 | $1.20 | $1.20 | 180 |
| 2022-12-20 | $1.20 | $1.20 | 120 |
| 2022-12-19 | $1.20 | $1.20 | 105 |
| 2022-12-16 | $1.80 | $1.80 | 47 |
| 2022-12-15 | $1.80 | $1.80 | 22 |
| 2022-12-14 | $1.80 | $1.80 | 43 |
| 2022-12-13 | $1.80 | $1.80 | 68 |
| 2022-12-12 | $1.56 | $1.56 | 175 |
| 2022-12-09 | $1.56 | $1.56 | 20 |
| 2022-12-08 | $1.56 | $1.56 | 60 |
| 2022-12-07 | $1.56 | $1.56 | 0 |
| 2022-12-06 | $1.56 | $1.56 | 17 |
| 2022-12-05 | $1.56 | $1.56 | 4 |
| 2022-12-02 | $1.44 | $1.44 | 30 |
| 2022-12-01 | $1.44 | $1.44 | 248 |
| 2022-11-30 | $1.44 | $1.44 | 109 |
| 2022-11-29 | $1.20 | $1.20 | 6 |
| 2022-11-28 | $1.80 | $1.80 | 924 |
| 2022-11-25 | $2.16 | $2.16 | 436 |
| 2022-11-23 | $2.16 | $2.16 | 0 |
| 2022-11-22 | $2.16 | $2.16 | 47 |
| 2022-11-21 | $2.16 | $2.16 | 129 |
| 2022-11-18 | $2.28 | $2.28 | 90 |
| 2022-11-17 | $3.00 | $3.00 | 175 |
| 2022-11-16 | $2.52 | $2.52 | 82 |
| 2022-11-15 | $2.40 | $2.40 | 329 |
| 2022-11-14 | $2.16 | $2.16 | 297 |
| 2022-11-11 | $2.40 | $2.40 | 553 |
| 2022-11-10 | $2.40 | $2.40 | 133 |
| 2022-11-09 | $2.52 | $2.52 | 0 |
| 2022-11-08 | $2.52 | $2.52 | 138 |
| 2022-11-07 | $2.40 | $2.40 | 50 |
| 2022-11-04 | $3.36 | $3.36 | 62 |
| 2022-11-03 | $2.40 | $2.40 | 0 |
| 2022-11-02 | $2.40 | $2.40 | 6 |
| 2022-11-01 | $3.00 | $3.00 | 1,391 |
| 2022-10-31 | $1.80 | $1.80 | 3 |
| 2022-10-28 | $2.40 | $2.40 | 123 |
| 2022-10-27 | $1.92 | $1.92 | 5 |
| 2022-10-26 | $3.36 | $3.36 | 14 |
| 2022-10-25 | $2.28 | $2.28 | 92 |
| 2022-10-24 | $1.20 | $1.20 | 19 |
| 2022-10-21 | $1.92 | $1.92 | 0 |
| 2022-10-20 | $1.56 | $1.56 | 104 |
| 2022-10-19 | $2.04 | $2.04 | 364 |
| 2022-10-18 | $2.28 | $2.28 | 1 |
| 2022-10-17 | $2.28 | $2.28 | 85 |
| 2022-10-14 | $4.56 | $4.56 | 416 |
| 2022-10-13 | $2.28 | $2.28 | 0 |
| 2022-10-12 | $2.28 | $2.28 | 2 |
| 2022-10-11 | $2.28 | $2.28 | 14 |
| 2022-10-10 | $2.28 | $2.28 | 1,938 |
| 2022-10-07 | $2.28 | $2.28 | 0 |
| 2022-10-06 | $2.28 | $2.28 | 30 |
| 2022-10-05 | $1.92 | $1.92 | 0 |
| 2022-10-04 | $1.92 | $1.92 | 65 |
| 2022-10-03 | $2.76 | $2.76 | 41 |
| 2022-09-30 | $4.80 | $4.80 | 0 |
| 2022-09-29 | $4.80 | $4.80 | 0 |
| 2022-09-28 | $4.80 | $4.80 | 3 |
| 2022-09-27 | $2.76 | $2.76 | 0 |
| 2022-09-26 | $2.76 | $2.76 | 20 |
| 2022-09-23 | $2.88 | $2.88 | 226 |
| 2022-09-22 | $2.76 | $2.76 | 20 |
| 2022-09-21 | $2.76 | $2.76 | 41 |
| 2022-09-20 | $2.76 | $2.76 | 62 |
| 2022-09-19 | $3.72 | $3.72 | 2 |
| 2022-09-16 | $3.60 | $3.60 | 336 |
| 2022-09-15 | $3.60 | $3.60 | 20 |
| 2022-09-14 | $4.80 | $4.80 | 0 |
| 2022-09-13 | $4.80 | $4.80 | 23 |
| 2022-09-12 | $5.40 | $5.40 | 20 |
| 2022-09-09 | $3.24 | $3.24 | 327 |
| 2022-09-08 | $2.28 | $2.28 | 9 |
| 2022-09-07 | $3.00 | $3.00 | 47 |
| 2022-09-06 | $2.94 | $2.94 | 0 |
| 2022-09-02 | $2.94 | $2.94 | 0 |
| 2022-09-01 | $2.94 | $2.94 | 6 |
| 2022-08-31 | $2.28 | $2.28 | 0 |
| 2022-08-30 | $2.28 | $2.28 | 111 |
| 2022-08-29 | $3.00 | $3.00 | 183 |
| 2022-08-26 | $3.60 | $3.60 | 59 |
| 2022-08-25 | $2.40 | $2.40 | 30 |
| 2022-08-24 | $3.60 | $3.60 | 99 |
| 2022-08-23 | $3.60 | $3.60 | 229 |
| 2022-08-22 | $2.94 | $2.94 | 219 |
| 2022-08-19 | $3.60 | $3.60 | 60 |
| 2022-08-18 | $2.28 | $2.28 | 1 |
| 2022-08-17 | $3.48 | $3.48 | 27 |
| 2022-08-16 | $2.28 | $2.28 | 4 |
| 2022-08-15 | $2.40 | $2.40 | 92 |
| 2022-08-12 | $2.28 | $2.28 | 228 |
| 2022-08-11 | $3.48 | $3.48 | 186 |
| 2022-08-10 | $2.28 | $2.28 | 493 |
| 2022-08-09 | $3.24 | $3.24 | 39 |
| 2022-08-08 | $2.16 | $2.16 | 12 |
| 2022-08-05 | $2.16 | $2.16 | 30 |
| 2022-08-04 | $2.40 | $2.40 | 14 |
| 2022-08-03 | $2.16 | $2.16 | 59 |
| 2022-08-02 | $2.40 | $2.40 | 0 |
| 2022-08-01 | $2.40 | $2.40 | 431 |
| 2022-07-29 | $2.04 | $2.04 | 72 |
| 2022-07-28 | $2.04 | $2.04 | 476 |
| 2022-07-27 | $3.84 | $3.84 | 540 |
| 2022-07-26 | $4.08 | $4.08 | 0 |
| 2022-07-25 | $4.08 | $4.08 | 1,098 |
| 2022-07-22 | $1.68 | $1.68 | 6 |
| 2022-07-21 | $2.04 | $2.04 | 9 |
| 2022-07-20 | $2.04 | $2.04 | 89 |
| 2022-07-19 | $2.88 | $2.88 | 778 |
| 2022-07-18 | $0.72 | $0.72 | 16 |
| 2022-07-15 | $1.20 | $1.20 | 38 |
| 2022-07-14 | $1.20 | $1.20 | 7 |
| 2022-07-13 | $1.20 | $1.20 | 0 |
| 2022-07-12 | $1.20 | $1.20 | 0 |
| 2022-07-11 | $1.20 | $1.20 | 10 |
| 2022-07-08 | $1.20 | $1.20 | 1 |
| 2022-07-07 | $1.32 | $1.32 | 840 |
| 2022-07-06 | $1.32 | $1.32 | 12 |
| 2022-07-05 | $1.32 | $1.32 | 10 |
| 2022-07-01 | $1.32 | $1.32 | 0 |
| 2022-06-30 | $1.32 | $1.32 | 24 |
| 2022-06-29 | $1.44 | $1.44 | 1 |
| 2022-06-28 | $1.32 | $1.32 | 17 |
| 2022-06-27 | $1.92 | $1.92 | 193 |
| 2022-06-24 | $1.32 | $1.32 | 10 |
| 2022-06-23 | $1.20 | $1.20 | 0 |
| 2022-06-22 | $1.32 | $1.32 | 641 |
| 2022-06-21 | $1.32 | $1.32 | 3 |
| 2022-06-17 | $1.32 | $1.32 | 623 |
| 2022-06-16 | $1.68 | $1.68 | 1 |
| 2022-06-15 | $2.04 | $2.04 | 137 |
| 2022-06-14 | $2.04 | $2.04 | 9 |
| 2022-06-13 | $2.04 | $2.04 | 4 |
| 2022-06-10 | $1.92 | $1.92 | 179 |
| 2022-06-09 | $2.76 | $2.76 | 10 |
| 2022-06-08 | $2.16 | $2.16 | 212 |
| 2022-06-07 | $2.88 | $2.88 | 0 |
| 2022-06-06 | $2.88 | $2.88 | 37 |
| 2022-06-03 | $2.88 | $2.88 | 23 |
| 2022-06-02 | $2.88 | $2.88 | 409 |
| 2022-06-01 | $1.80 | $1.80 | 9 |
| 2022-05-31 | $1.80 | $1.80 | 98 |
| 2022-05-27 | $1.80 | $1.80 | 32 |
| 2022-05-26 | $1.80 | $1.80 | 0 |
| 2022-05-25 | $1.80 | $1.80 | 0 |
| 2022-05-24 | $1.80 | $1.80 | 3 |
| 2022-05-23 | $1.80 | $1.80 | 0 |
| 2022-05-20 | $1.80 | $1.80 | 50 |
| 2022-05-19 | $1.80 | $1.80 | 366 |
| 2022-05-18 | $1.80 | $1.80 | 91 |
| 2022-05-17 | $1.80 | $1.80 | 1 |
| 2022-05-16 | $1.80 | $1.80 | 17 |
| 2022-05-13 | $1.80 | $1.80 | 8 |
| 2022-05-12 | $1.44 | $1.44 | 15 |
| 2022-05-11 | $1.32 | $1.32 | 485 |
| 2022-05-10 | $2.40 | $2.40 | 0 |
| 2022-05-09 | $2.40 | $2.40 | 0 |
| 2022-05-06 | $2.40 | $2.40 | 585 |
| 2022-05-05 | $0.60 | $0.60 | 0 |
| 2022-05-04 | $0.60 | $0.60 | 0 |
| 2022-05-03 | $0.60 | $0.60 | 41 |
| 2022-05-02 | $2.40 | $2.40 | 208 |
| 2022-04-29 | $3.36 | $3.36 | 84 |
| 2022-04-28 | $2.40 | $2.40 | 8 |
| 2022-04-27 | $2.40 | $2.40 | 6 |
| 2022-04-26 | $2.40 | $2.40 | 17 |
| 2022-04-25 | $2.94 | $2.94 | 0 |
| 2022-04-22 | $2.94 | $2.94 | 306 |
| 2022-04-21 | $3.00 | $3.00 | 63 |
| 2022-04-20 | $2.40 | $2.40 | 2 |
| 2022-04-19 | $2.40 | $2.40 | 125 |
| 2022-04-18 | $2.40 | $2.40 | 123 |
| 2022-04-14 | $3.30 | $3.30 | 154 |
| 2022-04-13 | $2.52 | $2.52 | 29 |
| 2022-04-12 | $2.52 | $2.52 | 116 |
| 2022-04-11 | $2.52 | $2.52 | 147 |
| 2022-04-08 | $2.52 | $2.52 | 16 |
| 2022-04-07 | $4.44 | $4.44 | 75 |
| 2022-04-06 | $3.30 | $3.30 | 2 |
| 2022-04-05 | $3.84 | $3.84 | 386 |
| 2022-04-04 | $2.94 | $2.94 | 563 |
| 2022-04-01 | $2.16 | $2.16 | 1,175 |
| 2022-03-31 | $2.16 | $2.16 | 2,173 |
| 2022-03-30 | $3.48 | $3.48 | 16 |
| 2022-03-29 | $3.24 | $3.24 | 144 |
| 2022-03-28 | $2.76 | $2.76 | 8 |
| 2022-03-25 | $2.76 | $2.76 | 22 |
| 2022-03-24 | $2.76 | $2.76 | 26 |
| 2022-03-23 | $2.76 | $2.76 | 12 |
| 2022-03-22 | $2.76 | $2.76 | 176 |
| 2022-03-21 | $2.64 | $2.64 | 385 |
| 2022-03-18 | $3.36 | $3.36 | 146 |
| 2022-03-17 | $3.48 | $3.48 | 227 |
| 2022-03-16 | $2.88 | $2.88 | 518 |
| 2022-03-15 | $2.88 | $2.88 | 414 |
| 2022-03-14 | $2.40 | $2.40 | 683 |
| 2022-03-11 | $2.52 | $2.52 | 396 |
| 2022-03-10 | $2.52 | $2.52 | 49 |
| 2022-03-09 | $2.40 | $2.40 | 8 |
| 2022-03-08 | $2.52 | $2.52 | 202 |
| 2022-03-07 | $3.00 | $3.00 | 45 |
| 2022-03-04 | $3.96 | $3.96 | 90 |
| 2022-03-03 | $3.18 | $3.18 | 240 |
| 2022-03-02 | $2.64 | $2.64 | 231 |
| 2022-03-01 | $2.76 | $2.76 | 0 |
| 2022-02-28 | $2.76 | $2.76 | 12 |
| 2022-02-25 | $3.00 | $3.00 | 0 |
| 2022-02-24 | $3.00 | $3.00 | 26 |
| 2022-02-23 | $3.12 | $3.12 | 204 |
| 2022-02-22 | $2.40 | $2.40 | 42 |
| 2022-02-18 | $2.64 | $2.64 | 267 |
| 2022-02-17 | $2.76 | $2.76 | 17 |
| 2022-02-16 | $2.52 | $2.52 | 418 |
| 2022-02-15 | $2.52 | $2.52 | 73 |
| 2022-02-14 | $3.12 | $3.12 | 277 |
| 2022-02-11 | $3.00 | $3.00 | 35 |
| 2022-02-10 | $3.00 | $3.00 | 8 |
| 2022-02-09 | $3.12 | $3.12 | 252 |
| 2022-02-08 | $2.40 | $2.40 | 259 |
| 2022-02-07 | $2.40 | $2.40 | 147 |
| 2022-02-04 | $3.24 | $3.24 | 358 |
| 2022-02-03 | $2.64 | $2.64 | 50 |
| 2022-02-02 | $2.52 | $2.52 | 45 |
| 2022-02-01 | $3.00 | $3.00 | 98 |
| 2022-01-31 | $3.60 | $3.60 | 87 |
| 2022-01-28 | $3.24 | $3.24 | 120 |
| 2022-01-27 | $2.28 | $2.28 | 1,430 |
| 2022-01-26 | $2.40 | $2.40 | 15 |
| 2022-01-25 | $2.40 | $2.40 | 29 |
| 2022-01-24 | $3.60 | $3.60 | 246 |
| 2022-01-21 | $4.08 | $4.08 | 249 |
| 2022-01-20 | $3.96 | $3.96 | 582 |
| 2022-01-19 | $4.20 | $4.20 | 191 |
| 2022-01-18 | $3.60 | $3.60 | 495 |
| 2022-01-14 | $3.36 | $3.36 | 105 |
| 2022-01-13 | $5.04 | $5.04 | 469 |
| 2022-01-12 | $3.60 | $3.60 | 248 |
| 2022-01-11 | $3.90 | $3.90 | 54 |
| 2022-01-10 | $2.64 | $2.64 | 80 |
| 2022-01-07 | $2.40 | $2.40 | 168 |
| 2022-01-06 | $1.68 | $1.68 | 2,352 |
| 2022-01-05 | $1.68 | $1.68 | 601 |
| 2022-01-04 | $1.92 | $1.92 | 13 |
| 2022-01-03 | $2.40 | $2.40 | 53 |