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
- 2019-09-26 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 | $4.10 | $4.10 | 11,310 |
| 2022-12-29 | $4.00 | $4.00 | 7,350 |
| 2022-12-28 | $3.92 | $3.92 | 5,070 |
| 2022-12-27 | $3.77 | $3.77 | 5,420 |
| 2022-12-23 | $3.95 | $3.95 | 2,480 |
| 2022-12-22 | $4.01 | $4.01 | 10,450 |
| 2022-12-21 | $4.08 | $4.08 | 3,540 |
| 2022-12-20 | $4.15 | $4.15 | 15,320 |
| 2022-12-19 | $4.50 | $4.50 | 32,090 |
| 2022-12-16 | $4.13 | $4.13 | 27,290 |
| 2022-12-15 | $4.06 | $4.06 | 28,370 |
| 2022-12-14 | $3.95 | $3.95 | 24,200 |
| 2022-12-13 | $3.70 | $3.70 | 6,910 |
| 2022-12-12 | $3.81 | $3.81 | 5,400 |
| 2022-12-09 | $3.90 | $3.90 | 7,580 |
| 2022-12-08 | $3.98 | $3.98 | 4,230 |
| 2022-12-07 | $3.90 | $3.90 | 2,460 |
| 2022-12-06 | $3.86 | $3.86 | 6,420 |
| 2022-12-05 | $3.90 | $3.90 | 12,430 |
| 2022-12-02 | $3.87 | $3.87 | 8,150 |
| 2022-12-01 | $3.91 | $3.91 | 4,760 |
| 2022-11-30 | $3.83 | $3.83 | 72,370 |
| 2022-11-29 | $4.10 | $4.10 | 2,570 |
| 2022-11-28 | $4.10 | $4.10 | 6,210 |
| 2022-11-25 | $4.24 | $4.24 | 17,630 |
| 2022-11-23 | $4.30 | $4.30 | 9,290 |
| 2022-11-22 | $4.48 | $4.48 | 8,250 |
| 2022-11-21 | $4.60 | $4.60 | 4,010 |
| 2022-11-18 | $4.78 | $4.78 | 5,650 |
| 2022-11-17 | $4.80 | $4.80 | 980 |
| 2022-11-16 | $4.88 | $4.88 | 11,840 |
| 2022-11-15 | $4.94 | $4.94 | 8,140 |
| 2022-11-14 | $4.82 | $4.82 | 53,880 |
| 2022-11-11 | $6.05 | $6.05 | 39,410 |
| 2022-11-10 | $4.80 | $4.80 | 5,710 |
| 2022-11-09 | $4.40 | $4.40 | 4,210 |
| 2022-11-08 | $4.52 | $4.52 | 1,580 |
| 2022-11-07 | $4.47 | $4.47 | 21,480 |
| 2022-11-04 | $4.61 | $4.61 | 4,160 |
| 2022-11-03 | $4.78 | $4.78 | 7,100 |
| 2022-11-02 | $4.80 | $4.80 | 10,110 |
| 2022-11-01 | $5.14 | $5.14 | 1,760 |
| 2022-10-31 | $4.93 | $4.93 | 4,510 |
| 2022-10-28 | $5.07 | $5.07 | 4,470 |
| 2022-10-27 | $4.96 | $4.96 | 11,260 |
| 2022-10-26 | $5.21 | $5.21 | 14,370 |
| 2022-10-25 | $5.19 | $5.19 | 6,550 |
| 2022-10-24 | $5.07 | $5.07 | 3,270 |
| 2022-10-21 | $5.25 | $5.25 | 11,930 |
| 2022-10-20 | $5.35 | $5.35 | 9,980 |
| 2022-10-19 | $5.84 | $5.84 | 3,560 |
| 2022-10-18 | $6.00 | $6.00 | 11,830 |
| 2022-10-17 | $6.19 | $6.19 | 5,350 |
| 2022-10-14 | $5.91 | $5.91 | 24,680 |
| 2022-10-13 | $5.85 | $5.85 | 16,520 |
| 2022-10-12 | $5.57 | $5.57 | 10,590 |
| 2022-10-11 | $5.50 | $5.50 | 15,470 |
| 2022-10-10 | $5.00 | $5.00 | 4,380 |
| 2022-10-07 | $5.19 | $5.19 | 5,020 |
| 2022-10-06 | $5.24 | $5.24 | 3,010 |
| 2022-10-05 | $5.15 | $5.15 | 3,680 |
| 2022-10-04 | $5.07 | $5.07 | 2,310 |
| 2022-10-03 | $4.88 | $4.88 | 17,080 |
| 2022-09-30 | $5.17 | $5.17 | 2,620 |
| 2022-09-29 | $5.41 | $5.41 | 5,050 |
| 2022-09-28 | $5.30 | $5.30 | 5,180 |
| 2022-09-27 | $5.30 | $5.30 | 6,830 |
| 2022-09-26 | $5.20 | $5.20 | 7,510 |
| 2022-09-23 | $5.50 | $5.50 | 10,350 |
| 2022-09-22 | $5.73 | $5.73 | 6,650 |
| 2022-09-21 | $5.60 | $5.60 | 2,820 |
| 2022-09-20 | $5.77 | $5.77 | 5,730 |
| 2022-09-19 | $5.73 | $5.73 | 11,450 |
| 2022-09-16 | $5.86 | $5.86 | 10,280 |
| 2022-09-15 | $6.29 | $6.29 | 8,400 |
| 2022-09-14 | $6.11 | $6.11 | 11,560 |
| 2022-09-13 | $5.88 | $5.88 | 6,680 |
| 2022-09-12 | $6.04 | $6.04 | 9,110 |
| 2022-09-09 | $5.94 | $5.94 | 4,580 |
| 2022-09-08 | $5.82 | $5.82 | 17,170 |
| 2022-09-07 | $6.10 | $6.10 | 12,680 |
| 2022-09-06 | $5.87 | $5.87 | 14,850 |
| 2022-09-02 | $6.28 | $6.28 | 2,450 |
| 2022-09-01 | $6.37 | $6.37 | 7,750 |
| 2022-08-31 | $6.15 | $6.15 | 4,700 |
| 2022-08-30 | $6.40 | $6.40 | 6,210 |
| 2022-08-29 | $6.31 | $6.31 | 24,070 |
| 2022-08-26 | $6.17 | $6.17 | 17,060 |
| 2022-08-25 | $5.70 | $5.70 | 17,420 |
| 2022-08-24 | $5.51 | $5.51 | 16,980 |
| 2022-08-23 | $5.86 | $5.86 | 4,720 |
| 2022-08-22 | $6.11 | $6.11 | 5,990 |
| 2022-08-19 | $6.50 | $6.50 | 16,700 |
| 2022-08-18 | $6.58 | $6.58 | 2,240 |
| 2022-08-17 | $6.68 | $6.68 | 15,500 |
| 2022-08-16 | $6.79 | $6.79 | 17,890 |
| 2022-08-15 | $7.10 | $7.10 | 28,370 |
| 2022-08-12 | $6.80 | $6.80 | 5,150 |
| 2022-08-11 | $6.90 | $6.90 | 9,430 |
| 2022-08-10 | $6.24 | $6.24 | 20,750 |
| 2022-08-09 | $5.99 | $5.99 | 12,130 |
| 2022-08-08 | $6.00 | $6.00 | 13,070 |
| 2022-08-05 | $5.42 | $5.42 | 16,410 |
| 2022-08-04 | $5.40 | $5.40 | 8,130 |
| 2022-08-03 | $5.37 | $5.37 | 17,010 |
| 2022-08-02 | $5.21 | $5.21 | 7,660 |
| 2022-08-01 | $5.15 | $5.15 | 10,680 |
| 2022-07-29 | $5.08 | $5.08 | 8,610 |
| 2022-07-28 | $5.04 | $5.04 | 5,020 |
| 2022-07-27 | $4.84 | $4.84 | 15,800 |
| 2022-07-26 | $4.77 | $4.77 | 6,500 |
| 2022-07-25 | $4.71 | $4.71 | 24,690 |
| 2022-07-22 | $4.55 | $4.55 | 39,970 |
| 2022-07-21 | $4.60 | $4.60 | 15,180 |
| 2022-07-20 | $4.58 | $4.58 | 14,270 |
| 2022-07-19 | $4.53 | $4.53 | 3,070 |
| 2022-07-18 | $4.41 | $4.41 | 5,120 |
| 2022-07-15 | $4.34 | $4.34 | 12,260 |
| 2022-07-14 | $4.45 | $4.45 | 2,570 |
| 2022-07-13 | $4.46 | $4.46 | 9,350 |
| 2022-07-12 | $4.35 | $4.35 | 9,410 |
| 2022-07-11 | $4.43 | $4.43 | 10,500 |
| 2022-07-08 | $4.62 | $4.62 | 5,920 |
| 2022-07-07 | $4.56 | $4.56 | 16,480 |
| 2022-07-06 | $4.40 | $4.40 | 44,170 |
| 2022-07-05 | $4.56 | $4.56 | 50,140 |
| 2022-07-01 | $5.00 | $5.00 | 19,360 |
| 2022-06-30 | $4.77 | $4.77 | 24,200 |
| 2022-06-29 | $5.05 | $5.05 | 75,410 |
| 2022-06-28 | $5.56 | $5.56 | 15,730 |
| 2022-06-27 | $5.56 | $5.56 | 15,410 |
| 2022-06-24 | $5.60 | $5.60 | 23,310 |
| 2022-06-23 | $5.55 | $5.55 | 31,430 |
| 2022-06-22 | $5.99 | $5.99 | 240,310 |
| 2022-06-21 | $9.23 | $9.23 | 4,130 |
| 2022-06-17 | $9.31 | $9.31 | 2,040 |
| 2022-06-16 | $9.42 | $9.42 | 8,600 |
| 2022-06-15 | $9.56 | $9.56 | 6,450 |
| 2022-06-14 | $9.50 | $9.50 | 3,470 |
| 2022-06-13 | $9.23 | $9.23 | 32,840 |
| 2022-06-10 | $10.10 | $10.10 | 5,940 |
| 2022-06-09 | $10.40 | $10.40 | 14,310 |
| 2022-06-08 | $10.20 | $10.20 | 6,540 |
| 2022-06-07 | $10.30 | $10.30 | 6,480 |
| 2022-06-06 | $10.10 | $10.10 | 14,740 |
| 2022-06-03 | $10.50 | $10.50 | 2,280 |
| 2022-06-02 | $10.70 | $10.70 | 3,470 |
| 2022-06-01 | $10.70 | $10.70 | 18,990 |
| 2022-05-31 | $10.46 | $10.46 | 8,060 |
| 2022-05-27 | $10.80 | $10.80 | 14,760 |
| 2022-05-26 | $10.60 | $10.60 | 12,950 |
| 2022-05-25 | $10.97 | $10.97 | 14,340 |
| 2022-05-24 | $11.10 | $11.10 | 8,510 |
| 2022-05-23 | $10.75 | $10.75 | 6,790 |
| 2022-05-20 | $10.50 | $10.50 | 25,070 |
| 2022-05-19 | $10.60 | $10.60 | 11,830 |
| 2022-05-18 | $10.50 | $10.50 | 11,330 |
| 2022-05-17 | $9.79 | $9.79 | 12,040 |
| 2022-05-16 | $9.60 | $9.60 | 29,120 |
| 2022-05-13 | $9.30 | $9.30 | 12,920 |
| 2022-05-12 | $9.00 | $9.00 | 44,440 |
| 2022-05-11 | $8.88 | $8.88 | 53,260 |
| 2022-05-10 | $9.00 | $9.00 | 25,340 |
| 2022-05-09 | $9.05 | $9.05 | 41,030 |
| 2022-05-06 | $9.10 | $9.10 | 25,720 |
| 2022-05-05 | $9.47 | $9.47 | 5,640 |
| 2022-05-04 | $9.50 | $9.50 | 9,450 |
| 2022-05-03 | $10.00 | $10.00 | 9,300 |
| 2022-05-02 | $10.14 | $10.14 | 7,010 |
| 2022-04-29 | $10.30 | $10.30 | 5,030 |
| 2022-04-28 | $10.40 | $10.40 | 4,500 |
| 2022-04-27 | $9.57 | $9.57 | 7,390 |
| 2022-04-26 | $10.00 | $10.00 | 9,640 |
| 2022-04-25 | $10.77 | $10.77 | 3,910 |
| 2022-04-22 | $11.10 | $11.10 | 6,910 |
| 2022-04-21 | $11.40 | $11.40 | 27,470 |
| 2022-04-20 | $11.44 | $11.44 | 21,610 |
| 2022-04-19 | $10.60 | $10.60 | 5,900 |
| 2022-04-18 | $10.06 | $10.06 | 5,190 |
| 2022-04-14 | $10.00 | $10.00 | 3,840 |
| 2022-04-13 | $9.50 | $9.50 | 5,000 |
| 2022-04-12 | $9.50 | $9.50 | 4,600 |
| 2022-04-11 | $9.33 | $9.33 | 9,460 |
| 2022-04-08 | $9.50 | $9.50 | 7,070 |
| 2022-04-07 | $9.28 | $9.28 | 3,670 |
| 2022-04-06 | $9.10 | $9.10 | 8,880 |
| 2022-04-05 | $9.97 | $9.97 | 4,280 |
| 2022-04-04 | $10.70 | $10.70 | 10,600 |
| 2022-04-01 | $11.00 | $11.00 | 11,170 |
| 2022-03-31 | $12.50 | $12.50 | 28,900 |
| 2022-03-30 | $11.55 | $11.55 | 9,330 |
| 2022-03-29 | $10.90 | $10.90 | 6,750 |
| 2022-03-28 | $10.10 | $10.10 | 4,000 |
| 2022-03-25 | $10.20 | $10.20 | 14,440 |
| 2022-03-24 | $9.75 | $9.75 | 9,710 |
| 2022-03-23 | $9.37 | $9.37 | 7,450 |
| 2022-03-22 | $9.19 | $9.19 | 5,830 |
| 2022-03-21 | $9.08 | $9.08 | 1,190 |
| 2022-03-18 | $9.10 | $9.10 | 3,430 |
| 2022-03-17 | $9.06 | $9.06 | 9,050 |
| 2022-03-16 | $9.01 | $9.01 | 9,190 |
| 2022-03-15 | $8.90 | $8.90 | 8,350 |
| 2022-03-14 | $8.80 | $8.80 | 13,020 |
| 2022-03-11 | $9.00 | $9.00 | 11,160 |
| 2022-03-10 | $8.95 | $8.95 | 8,610 |
| 2022-03-09 | $8.90 | $8.90 | 9,470 |
| 2022-03-08 | $8.98 | $8.98 | 22,220 |
| 2022-03-07 | $9.00 | $9.00 | 4,710 |
| 2022-03-04 | $9.00 | $9.00 | 14,600 |
| 2022-03-03 | $9.20 | $9.20 | 6,590 |
| 2022-03-02 | $9.10 | $9.10 | 5,770 |
| 2022-03-01 | $8.99 | $8.99 | 12,470 |
| 2022-02-28 | $9.20 | $9.20 | 16,800 |
| 2022-02-25 | $9.10 | $9.10 | 5,680 |
| 2022-02-24 | $9.18 | $9.18 | 10,940 |
| 2022-02-23 | $9.05 | $9.05 | 8,310 |
| 2022-02-22 | $8.99 | $8.99 | 17,230 |
| 2022-02-18 | $9.00 | $9.00 | 9,760 |
| 2022-02-17 | $9.00 | $9.00 | 12,780 |
| 2022-02-16 | $9.01 | $9.01 | 5,610 |
| 2022-02-15 | $9.39 | $9.39 | 2,690 |
| 2022-02-14 | $9.13 | $9.13 | 7,500 |
| 2022-02-11 | $9.02 | $9.02 | 15,550 |
| 2022-02-10 | $9.78 | $9.78 | 15,760 |
| 2022-02-09 | $10.42 | $10.42 | 9,560 |
| 2022-02-08 | $10.10 | $10.10 | 21,750 |
| 2022-02-07 | $10.40 | $10.40 | 4,130 |
| 2022-02-04 | $10.20 | $10.20 | 2,100 |
| 2022-02-03 | $10.00 | $10.00 | 6,680 |
| 2022-02-02 | $10.40 | $10.40 | 13,760 |
| 2022-02-01 | $11.14 | $11.14 | 18,720 |
| 2022-01-31 | $12.10 | $12.10 | 36,330 |
| 2022-01-28 | $12.10 | $12.10 | 48,310 |
| 2022-01-27 | $10.40 | $10.40 | 32,270 |
| 2022-01-26 | $9.20 | $9.20 | 7,930 |
| 2022-01-25 | $9.14 | $9.14 | 11,810 |
| 2022-01-24 | $9.20 | $9.20 | 29,610 |
| 2022-01-21 | $9.26 | $9.26 | 12,760 |
| 2022-01-20 | $9.00 | $9.00 | 21,610 |
| 2022-01-19 | $9.00 | $9.00 | 14,480 |
| 2022-01-18 | $9.00 | $9.00 | 12,350 |
| 2022-01-14 | $8.88 | $8.88 | 13,200 |
| 2022-01-13 | $9.00 | $9.00 | 8,870 |
| 2022-01-12 | $9.25 | $9.25 | 16,740 |
| 2022-01-11 | $9.05 | $9.05 | 3,270 |
| 2022-01-10 | $9.00 | $9.00 | 15,290 |
| 2022-01-07 | $9.00 | $9.00 | 1,550 |
| 2022-01-06 | $8.90 | $8.90 | 18,200 |
| 2022-01-05 | $8.70 | $8.70 | 30,040 |
| 2022-01-04 | $9.21 | $9.21 | 10,040 |
| 2022-01-03 | $9.50 | $9.50 | 10,480 |