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
- 2008-06-24 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 | $2.91 | $4.33 | 0 |
| 2022-12-29 | $2.91 | $4.33 | 0 |
| 2022-12-28 | $2.91 | $4.33 | 126,900 |
| 2022-12-27 | $2.95 | $4.39 | 2,300 |
| 2022-12-23 | $2.81 | $4.18 | 0 |
| 2022-12-22 | $2.81 | $4.18 | 1,800 |
| 2022-12-21 | $2.82 | $4.19 | 0 |
| 2022-12-20 | $2.82 | $4.19 | 0 |
| 2022-12-19 | $2.82 | $4.19 | 0 |
| 2022-12-16 | $2.82 | $4.19 | 0 |
| 2022-12-15 | $2.82 | $4.19 | 0 |
| 2022-12-14 | $2.82 | $4.19 | 0 |
| 2022-12-13 | $2.82 | $4.19 | 0 |
| 2022-12-12 | $2.82 | $4.19 | 1,500 |
| 2022-12-09 | $2.82 | $4.19 | 13,100 |
| 2022-12-08 | $2.82 | $4.19 | 0 |
| 2022-12-07 | $2.82 | $4.19 | 100 |
| 2022-12-06 | $3.00 | $4.46 | 0 |
| 2022-12-05 | $3.00 | $4.46 | 2,500 |
| 2022-12-02 | $3.05 | $4.54 | 0 |
| 2022-12-01 | $3.05 | $4.54 | 0 |
| 2022-11-30 | $3.05 | $4.54 | 0 |
| 2022-11-29 | $3.05 | $4.54 | 11,500 |
| 2022-11-28 | $2.90 | $4.31 | 0 |
| 2022-11-25 | $2.90 | $4.31 | 19,800 |
| 2022-11-23 | $2.85 | $4.24 | 0 |
| 2022-11-22 | $2.85 | $4.24 | 1,001,000 |
| 2022-11-21 | $2.60 | $3.87 | 0 |
| 2022-11-18 | $2.60 | $3.87 | 0 |
| 2022-11-17 | $2.60 | $3.87 | 95,800 |
| 2022-11-16 | $2.60 | $3.87 | 0 |
| 2022-11-15 | $2.60 | $3.87 | 1,100 |
| 2022-11-14 | $2.44 | $3.63 | 0 |
| 2022-11-11 | $2.44 | $3.63 | 0 |
| 2022-11-10 | $2.44 | $3.63 | 0 |
| 2022-11-09 | $2.44 | $3.63 | 6,000 |
| 2022-11-08 | $2.60 | $3.87 | 5,500 |
| 2022-11-07 | $2.63 | $3.91 | 0 |
| 2022-11-04 | $2.63 | $3.91 | 1,300 |
| 2022-11-03 | $2.45 | $3.64 | 0 |
| 2022-11-02 | $2.45 | $3.64 | 0 |
| 2022-11-01 | $2.45 | $3.64 | 500 |
| 2022-10-31 | $2.45 | $3.64 | 16,400 |
| 2022-10-28 | $2.55 | $3.71 | 0 |
| 2022-10-27 | $2.55 | $3.71 | 250,000 |
| 2022-10-26 | $2.55 | $3.71 | 1,000,000 |
| 2022-10-25 | $2.55 | $3.71 | 764,500 |
| 2022-10-24 | $2.45 | $3.56 | 0 |
| 2022-10-21 | $2.45 | $3.56 | 0 |
| 2022-10-20 | $2.45 | $3.56 | 2,300 |
| 2022-10-19 | $2.60 | $3.78 | 0 |
| 2022-10-18 | $2.60 | $3.78 | 331,400 |
| 2022-10-17 | $2.51 | $3.65 | 0 |
| 2022-10-14 | $2.51 | $3.65 | 9,800 |
| 2022-10-13 | $2.27 | $3.30 | 94,100 |
| 2022-10-12 | $2.27 | $3.30 | 212,600 |
| 2022-10-11 | $2.27 | $3.30 | 0 |
| 2022-10-10 | $2.27 | $3.30 | 0 |
| 2022-10-07 | $2.27 | $3.30 | 0 |
| 2022-10-06 | $2.27 | $3.30 | 0 |
| 2022-10-05 | $2.27 | $3.30 | 0 |
| 2022-10-04 | $2.27 | $3.30 | 0 |
| 2022-10-03 | $2.27 | $3.30 | 200,100 |
| 2022-09-30 | $2.27 | $3.30 | 0 |
| 2022-09-29 | $2.27 | $3.30 | 8,400 |
| 2022-09-28 | $2.18 | $3.17 | 1,432,500 |
| 2022-09-27 | $2.51 | $3.65 | 0 |
| 2022-09-26 | $2.51 | $3.65 | 0 |
| 2022-09-23 | $2.51 | $3.65 | 0 |
| 2022-09-22 | $2.51 | $3.65 | 87,200 |
| 2022-09-21 | $2.51 | $3.65 | 0 |
| 2022-09-20 | $2.51 | $3.65 | 0 |
| 2022-09-19 | $2.51 | $3.65 | 0 |
| 2022-09-16 | $2.51 | $3.65 | 6,400 |
| 2022-09-15 | $2.51 | $3.65 | 200 |
| 2022-09-14 | $2.41 | $3.50 | 2,000 |
| 2022-09-13 | $2.41 | $3.50 | 0 |
| 2022-09-12 | $2.41 | $3.50 | 71,100 |
| 2022-09-09 | $2.41 | $3.50 | 25,000 |
| 2022-09-08 | $2.41 | $3.50 | 1,181,100 |
| 2022-09-07 | $2.44 | $3.55 | 1,511,100 |
| 2022-09-06 | $2.36 | $3.43 | 0 |
| 2022-09-02 | $2.36 | $3.43 | 472,800 |
| 2022-09-01 | $2.36 | $3.43 | 159,500 |
| 2022-08-31 | $2.41 | $3.50 | 517,700 |
| 2022-08-30 | $2.41 | $3.50 | 1,000,400 |
| 2022-08-29 | $2.34 | $3.40 | 1,100,000 |
| 2022-08-26 | $2.34 | $3.40 | 300,000 |
| 2022-08-25 | $2.34 | $3.40 | 1,200,000 |
| 2022-08-24 | $2.34 | $3.40 | 1,700,000 |
| 2022-08-23 | $2.34 | $3.40 | 801,400 |
| 2022-08-22 | $2.46 | $3.58 | 143,500 |
| 2022-08-19 | $2.55 | $3.71 | 200 |
| 2022-08-18 | $2.64 | $3.84 | 0 |
| 2022-08-17 | $2.64 | $3.84 | 700 |
| 2022-08-16 | $2.51 | $3.65 | 0 |
| 2022-08-15 | $2.51 | $3.65 | 0 |
| 2022-08-12 | $2.51 | $3.65 | 0 |
| 2022-08-11 | $2.51 | $3.65 | 0 |
| 2022-08-10 | $2.51 | $3.65 | 0 |
| 2022-08-09 | $2.51 | $3.65 | 48,200 |
| 2022-08-08 | $2.54 | $3.69 | 0 |
| 2022-08-05 | $2.54 | $3.69 | 11,700 |
| 2022-08-04 | $2.32 | $3.37 | 0 |
| 2022-08-03 | $2.32 | $3.37 | 2,000 |
| 2022-08-02 | $2.49 | $3.62 | 0 |
| 2022-08-01 | $2.49 | $3.62 | 0 |
| 2022-07-29 | $2.49 | $3.62 | 700,000 |
| 2022-07-28 | $2.44 | $3.55 | 5,100 |
| 2022-07-27 | $2.44 | $3.55 | 0 |
| 2022-07-26 | $2.44 | $3.55 | 146,200 |
| 2022-07-25 | $2.44 | $3.55 | 0 |
| 2022-07-22 | $2.44 | $3.55 | 99,500 |
| 2022-07-21 | $2.44 | $3.55 | 0 |
| 2022-07-20 | $2.44 | $3.55 | 200 |
| 2022-07-19 | $2.50 | $3.63 | 4,300 |
| 2022-07-18 | $2.50 | $3.63 | 0 |
| 2022-07-15 | $2.50 | $3.63 | 5,855,200 |
| 2022-07-14 | $2.50 | $3.63 | 1,000,700 |
| 2022-07-13 | $2.50 | $3.63 | 1,000,000 |
| 2022-07-12 | $2.50 | $3.63 | 34,800 |
| 2022-07-11 | $2.85 | $4.14 | 0 |
| 2022-07-08 | $2.85 | $4.14 | 0 |
| 2022-07-07 | $2.85 | $4.14 | 0 |
| 2022-07-06 | $2.85 | $4.14 | 600,000 |
| 2022-07-05 | $2.85 | $4.14 | 0 |
| 2022-07-01 | $2.85 | $4.14 | 28,200 |
| 2022-06-30 | $2.85 | $4.14 | 18,800 |
| 2022-06-29 | $2.85 | $4.14 | 812,300 |
| 2022-06-28 | $2.91 | $4.23 | 3,300 |
| 2022-06-27 | $2.91 | $4.23 | 0 |
| 2022-06-24 | $2.91 | $4.23 | 1,200 |
| 2022-06-23 | $2.87 | $4.17 | 20,600 |
| 2022-06-22 | $2.60 | $3.78 | 1,000,000 |
| 2022-06-21 | $2.60 | $3.78 | 0 |
| 2022-06-17 | $2.60 | $3.78 | 500,000 |
| 2022-06-16 | $2.60 | $3.78 | 0 |
| 2022-06-15 | $2.60 | $3.78 | 2,000 |
| 2022-06-14 | $2.60 | $3.78 | 600 |
| 2022-06-13 | $3.04 | $4.42 | 0 |
| 2022-06-10 | $3.04 | $4.42 | 139,100 |
| 2022-06-09 | $3.09 | $4.49 | 0 |
| 2022-06-08 | $3.09 | $4.49 | 0 |
| 2022-06-07 | $3.09 | $4.49 | 0 |
| 2022-06-06 | $3.09 | $4.49 | 3,000,000 |
| 2022-06-03 | $3.09 | $4.49 | 500 |
| 2022-06-02 | $3.15 | $4.58 | 0 |
| 2022-06-01 | $3.15 | $4.58 | 0 |
| 2022-05-31 | $3.15 | $4.58 | 0 |
| 2022-05-27 | $3.15 | $4.58 | 0 |
| 2022-05-26 | $3.15 | $4.58 | 3,019,700 |
| 2022-05-25 | $3.15 | $4.58 | 8,100 |
| 2022-05-24 | $3.02 | $4.39 | 2,000,000 |
| 2022-05-23 | $3.02 | $4.39 | 143,600 |
| 2022-05-20 | $2.91 | $4.23 | 0 |
| 2022-05-19 | $2.91 | $4.23 | 500 |
| 2022-05-18 | $2.83 | $4.11 | 15,000 |
| 2022-05-17 | $2.93 | $4.26 | 800 |
| 2022-05-16 | $2.84 | $4.13 | 0 |
| 2022-05-13 | $2.84 | $4.13 | 200 |
| 2022-05-12 | $2.69 | $3.91 | 1,300 |
| 2022-05-11 | $2.89 | $4.20 | 0 |
| 2022-05-10 | $2.89 | $4.20 | 0 |
| 2022-05-09 | $2.89 | $4.20 | 3,400 |
| 2022-05-06 | $3.07 | $4.46 | 0 |
| 2022-05-05 | $3.07 | $4.46 | 0 |
| 2022-05-04 | $3.07 | $4.46 | 500 |
| 2022-05-03 | $2.88 | $4.19 | 0 |
| 2022-05-02 | $2.88 | $4.19 | 0 |
| 2022-04-29 | $2.88 | $4.19 | 0 |
| 2022-04-28 | $2.88 | $4.19 | 125,900 |
| 2022-04-27 | $3.06 | $4.37 | 131,700 |
| 2022-04-26 | $3.06 | $4.37 | 600,100 |
| 2022-04-25 | $3.30 | $4.71 | 7,000,200 |
| 2022-04-22 | $3.29 | $4.70 | 1,600 |
| 2022-04-21 | $3.41 | $4.87 | 400,500 |
| 2022-04-20 | $3.43 | $4.90 | 0 |
| 2022-04-19 | $3.43 | $4.90 | 0 |
| 2022-04-18 | $3.43 | $4.90 | 0 |
| 2022-04-14 | $3.43 | $4.90 | 0 |
| 2022-04-13 | $3.43 | $4.90 | 0 |
| 2022-04-12 | $3.43 | $4.90 | 11,800 |
| 2022-04-11 | $3.43 | $4.90 | 300 |
| 2022-04-08 | $3.50 | $5.00 | 0 |
| 2022-04-07 | $3.50 | $5.00 | 0 |
| 2022-04-06 | $3.50 | $5.00 | 0 |
| 2022-04-05 | $3.50 | $5.00 | 0 |
| 2022-04-04 | $3.50 | $5.00 | 300 |
| 2022-04-01 | $3.45 | $4.93 | 2,000,000 |
| 2022-03-31 | $3.45 | $4.93 | 22,100 |
| 2022-03-30 | $3.35 | $4.78 | 500,500 |
| 2022-03-29 | $3.79 | $5.41 | 501,200 |
| 2022-03-28 | $3.33 | $4.75 | 0 |
| 2022-03-25 | $3.33 | $4.75 | 0 |
| 2022-03-24 | $3.33 | $4.75 | 131,700 |
| 2022-03-23 | $3.33 | $4.75 | 100 |
| 2022-03-22 | $3.33 | $4.75 | 2,700 |
| 2022-03-21 | $3.42 | $4.88 | 0 |
| 2022-03-18 | $3.42 | $4.88 | 976,000 |
| 2022-03-17 | $3.30 | $4.71 | 3,500,000 |
| 2022-03-16 | $3.30 | $4.71 | 1,701,000 |
| 2022-03-15 | $3.25 | $4.64 | 1,600,000 |
| 2022-03-14 | $3.25 | $4.64 | 100 |
| 2022-03-11 | $3.13 | $4.47 | 1,487,500 |
| 2022-03-10 | $3.19 | $4.55 | 500,800 |
| 2022-03-09 | $3.16 | $4.51 | 200 |
| 2022-03-08 | $2.89 | $4.13 | 1,700,800 |
| 2022-03-07 | $2.95 | $4.21 | 27,300 |
| 2022-03-04 | $2.95 | $4.21 | 4,400 |
| 2022-03-03 | $3.38 | $4.83 | 19,600 |
| 2022-03-02 | $3.42 | $4.88 | 0 |
| 2022-03-01 | $3.42 | $4.88 | 0 |
| 2022-02-28 | $3.42 | $4.88 | 3,200 |
| 2022-02-25 | $3.42 | $4.88 | 1,100 |
| 2022-02-24 | $3.56 | $5.08 | 0 |
| 2022-02-23 | $3.56 | $5.08 | 300 |
| 2022-02-22 | $3.87 | $5.53 | 0 |
| 2022-02-18 | $3.87 | $5.53 | 0 |
| 2022-02-17 | $3.87 | $5.53 | 0 |
| 2022-02-16 | $3.87 | $5.53 | 20,900 |
| 2022-02-15 | $4.05 | $5.78 | 300 |
| 2022-02-14 | $3.93 | $5.61 | 0 |
| 2022-02-11 | $3.93 | $5.61 | 600 |
| 2022-02-10 | $4.02 | $5.74 | 200 |
| 2022-02-09 | $3.76 | $5.37 | 0 |
| 2022-02-08 | $3.76 | $5.37 | 0 |
| 2022-02-07 | $3.76 | $5.37 | 197,500 |
| 2022-02-04 | $3.63 | $5.18 | 184,400 |
| 2022-02-03 | $3.63 | $5.18 | 0 |
| 2022-02-02 | $3.63 | $5.18 | 6,600 |
| 2022-02-01 | $3.63 | $5.18 | 0 |
| 2022-01-31 | $3.63 | $5.18 | 500,200 |
| 2022-01-28 | $3.52 | $5.03 | 400 |
| 2022-01-27 | $3.46 | $4.94 | 3,200 |
| 2022-01-26 | $3.31 | $4.73 | 0 |
| 2022-01-25 | $3.31 | $4.73 | 0 |
| 2022-01-24 | $3.31 | $4.73 | 403,300 |
| 2022-01-21 | $3.49 | $4.98 | 349,100 |
| 2022-01-20 | $3.53 | $5.04 | 106,700 |
| 2022-01-19 | $3.60 | $5.14 | 412,900 |
| 2022-01-18 | $3.50 | $5.00 | 0 |
| 2022-01-14 | $3.50 | $5.00 | 0 |
| 2022-01-13 | $3.50 | $5.00 | 700,000 |
| 2022-01-12 | $3.50 | $5.00 | 4,300 |
| 2022-01-11 | $3.36 | $4.80 | 755,700 |
| 2022-01-10 | $3.53 | $5.04 | 1,500,000 |
| 2022-01-07 | $3.53 | $5.04 | 200,000 |
| 2022-01-06 | $3.50 | $5.00 | 100 |
| 2022-01-05 | $3.33 | $4.75 | 0 |
| 2022-01-04 | $3.33 | $4.75 | 500,000 |
| 2022-01-03 | $3.33 | $4.75 | 0 |