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
- 2001-08-03 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 | $1.91 | $2.44 | 2,300 |
| 2022-12-29 | $1.92 | $2.45 | 1,900 |
| 2022-12-28 | $1.92 | $2.45 | 100 |
| 2022-12-27 | $1.90 | $2.43 | 10,000 |
| 2022-12-23 | $1.91 | $2.44 | 22,000 |
| 2022-12-22 | $1.89 | $2.41 | 0 |
| 2022-12-21 | $1.89 | $2.41 | 379,500 |
| 2022-12-20 | $1.89 | $2.41 | 113,700 |
| 2022-12-19 | $1.85 | $2.36 | 2,000 |
| 2022-12-16 | $1.87 | $2.39 | 2,400 |
| 2022-12-15 | $1.92 | $2.45 | 28,500 |
| 2022-12-14 | $1.99 | $2.54 | 25,100 |
| 2022-12-13 | $1.99 | $2.54 | 23,200 |
| 2022-12-12 | $1.93 | $2.47 | 10,800 |
| 2022-12-09 | $1.97 | $2.52 | 3,900 |
| 2022-12-08 | $1.92 | $2.45 | 1,300 |
| 2022-12-07 | $1.90 | $2.43 | 8,800 |
| 2022-12-06 | $1.93 | $2.47 | 1,100 |
| 2022-12-05 | $1.89 | $2.41 | 3,900 |
| 2022-12-02 | $1.84 | $2.35 | 21,900 |
| 2022-12-01 | $1.90 | $2.43 | 8,200 |
| 2022-11-30 | $1.95 | $2.49 | 1,600 |
| 2022-11-29 | $1.92 | $2.45 | 0 |
| 2022-11-28 | $1.92 | $2.45 | 87,400 |
| 2022-11-25 | $1.83 | $2.34 | 0 |
| 2022-11-23 | $1.83 | $2.34 | 0 |
| 2022-11-22 | $1.83 | $2.34 | 11,100 |
| 2022-11-21 | $1.85 | $2.36 | 100 |
| 2022-11-18 | $1.85 | $2.36 | 5,000 |
| 2022-11-17 | $1.85 | $2.36 | 45,500 |
| 2022-11-16 | $1.74 | $2.22 | 0 |
| 2022-11-15 | $1.74 | $2.22 | 4,900 |
| 2022-11-14 | $1.85 | $2.36 | 22,700 |
| 2022-11-11 | $1.75 | $2.24 | 121,500 |
| 2022-11-10 | $1.84 | $2.35 | 5,100 |
| 2022-11-09 | $1.79 | $2.29 | 1,600 |
| 2022-11-08 | $1.76 | $2.25 | 20,600 |
| 2022-11-07 | $1.68 | $2.15 | 10,200 |
| 2022-11-04 | $1.73 | $2.21 | 300 |
| 2022-11-03 | $1.69 | $2.16 | 7,800 |
| 2022-11-02 | $1.70 | $2.17 | 1,300 |
| 2022-11-01 | $1.67 | $2.13 | 0 |
| 2022-10-31 | $1.67 | $2.13 | 1,900 |
| 2022-10-28 | $1.71 | $2.18 | 2,300 |
| 2022-10-27 | $1.74 | $2.22 | 6,500 |
| 2022-10-26 | $1.70 | $2.17 | 2,500 |
| 2022-10-25 | $1.67 | $2.13 | 400 |
| 2022-10-24 | $1.67 | $2.13 | 600 |
| 2022-10-21 | $1.60 | $2.04 | 300 |
| 2022-10-20 | $1.62 | $2.07 | 2,400 |
| 2022-10-19 | $1.68 | $2.15 | 0 |
| 2022-10-18 | $1.68 | $2.15 | 226,900 |
| 2022-10-17 | $1.65 | $2.11 | 89,400 |
| 2022-10-14 | $1.72 | $2.20 | 15,400 |
| 2022-10-13 | $1.72 | $2.20 | 17,800 |
| 2022-10-12 | $1.46 | $1.86 | 8,700 |
| 2022-10-11 | $1.57 | $2.01 | 1,100 |
| 2022-10-10 | $1.50 | $1.92 | 40,600 |
| 2022-10-07 | $1.73 | $2.21 | 0 |
| 2022-10-06 | $1.73 | $2.21 | 2,900 |
| 2022-10-05 | $1.66 | $2.12 | 2,000 |
| 2022-10-04 | $1.66 | $2.12 | 0 |
| 2022-10-03 | $1.66 | $2.12 | 4,900 |
| 2022-09-30 | $1.48 | $1.89 | 200 |
| 2022-09-29 | $1.62 | $2.07 | 0 |
| 2022-09-28 | $1.62 | $2.07 | 400 |
| 2022-09-27 | $1.68 | $2.15 | 4,700 |
| 2022-09-26 | $1.74 | $2.22 | 700 |
| 2022-09-23 | $1.69 | $2.16 | 42,200 |
| 2022-09-22 | $1.87 | $2.39 | 12,400 |
| 2022-09-21 | $1.88 | $2.40 | 700 |
| 2022-09-20 | $1.96 | $2.50 | 35,000 |
| 2022-09-19 | $1.96 | $2.50 | 1,700 |
| 2022-09-16 | $1.95 | $2.49 | 1,800 |
| 2022-09-15 | $1.86 | $2.38 | 24,800 |
| 2022-09-14 | $1.86 | $2.38 | 1,466,200 |
| 2022-09-13 | $2.00 | $2.55 | 142,800 |
| 2022-09-12 | $2.01 | $2.57 | 104,400 |
| 2022-09-09 | $1.93 | $2.47 | 18,700 |
| 2022-09-08 | $1.86 | $2.38 | 18,900 |
| 2022-09-07 | $1.78 | $2.27 | 44,000 |
| 2022-09-06 | $1.92 | $2.45 | 81,700 |
| 2022-09-02 | $1.92 | $2.45 | 4,700 |
| 2022-09-01 | $1.82 | $2.32 | 12,900 |
| 2022-08-31 | $1.97 | $2.52 | 16,100 |
| 2022-08-30 | $1.92 | $2.45 | 90,800 |
| 2022-08-29 | $1.89 | $2.41 | 5,800 |
| 2022-08-26 | $1.86 | $2.38 | 11,300 |
| 2022-08-25 | $1.91 | $2.44 | 3,400 |
| 2022-08-24 | $1.87 | $2.39 | 28,500 |
| 2022-08-23 | $1.92 | $2.45 | 2,200 |
| 2022-08-22 | $1.91 | $2.44 | 323,000 |
| 2022-08-19 | $1.95 | $2.49 | 5,400 |
| 2022-08-18 | $2.06 | $2.63 | 19,800 |
| 2022-08-17 | $2.04 | $2.61 | 21,100 |
| 2022-08-16 | $2.07 | $2.64 | 7,100 |
| 2022-08-15 | $2.00 | $2.55 | 21,900 |
| 2022-08-12 | $2.07 | $2.64 | 30,300 |
| 2022-08-11 | $2.00 | $2.55 | 11,600 |
| 2022-08-10 | $2.07 | $2.61 | 2,600 |
| 2022-08-09 | $2.00 | $2.52 | 97,500 |
| 2022-08-08 | $1.98 | $2.50 | 7,500 |
| 2022-08-05 | $1.91 | $2.41 | 36,600 |
| 2022-08-04 | $1.96 | $2.47 | 128,200 |
| 2022-08-03 | $1.96 | $2.47 | 7,700 |
| 2022-08-02 | $1.94 | $2.45 | 37,500 |
| 2022-08-01 | $1.89 | $2.38 | 232,600 |
| 2022-07-29 | $1.88 | $2.37 | 7,500 |
| 2022-07-28 | $1.83 | $2.31 | 1,700 |
| 2022-07-27 | $1.89 | $2.38 | 16,700 |
| 2022-07-26 | $1.88 | $2.37 | 700 |
| 2022-07-25 | $1.87 | $2.36 | 3,200 |
| 2022-07-22 | $1.91 | $2.41 | 54,500 |
| 2022-07-21 | $1.90 | $2.40 | 5,300 |
| 2022-07-20 | $1.92 | $2.42 | 4,000 |
| 2022-07-19 | $1.90 | $2.40 | 3,300 |
| 2022-07-18 | $1.84 | $2.32 | 6,800 |
| 2022-07-15 | $1.77 | $2.23 | 13,500 |
| 2022-07-14 | $1.70 | $2.14 | 17,300 |
| 2022-07-13 | $1.78 | $2.24 | 4,000 |
| 2022-07-12 | $1.84 | $2.32 | 170,000 |
| 2022-07-11 | $1.82 | $2.29 | 4,600 |
| 2022-07-08 | $1.81 | $2.28 | 9,700 |
| 2022-07-07 | $1.82 | $2.29 | 8,400 |
| 2022-07-06 | $1.75 | $2.21 | 6,900 |
| 2022-07-05 | $1.83 | $2.31 | 21,500 |
| 2022-07-01 | $1.86 | $2.34 | 13,300 |
| 2022-06-30 | $1.85 | $2.33 | 1,000 |
| 2022-06-29 | $1.88 | $2.37 | 40,500 |
| 2022-06-28 | $1.93 | $2.43 | 400 |
| 2022-06-27 | $1.85 | $2.33 | 187,000 |
| 2022-06-24 | $1.87 | $2.36 | 13,900 |
| 2022-06-23 | $1.85 | $2.33 | 102,800 |
| 2022-06-22 | $1.97 | $2.48 | 1,900 |
| 2022-06-21 | $1.94 | $2.45 | 39,200 |
| 2022-06-17 | $1.85 | $2.33 | 4,600 |
| 2022-06-16 | $1.85 | $2.33 | 52,700 |
| 2022-06-15 | $1.87 | $2.36 | 6,000 |
| 2022-06-14 | $1.89 | $2.38 | 800 |
| 2022-06-13 | $1.83 | $2.31 | 11,200 |
| 2022-06-10 | $1.96 | $2.47 | 185,000 |
| 2022-06-09 | $2.07 | $2.61 | 4,800 |
| 2022-06-08 | $2.16 | $2.72 | 7,300 |
| 2022-06-07 | $2.02 | $2.55 | 8,500 |
| 2022-06-06 | $2.14 | $2.70 | 81,700 |
| 2022-06-03 | $2.05 | $2.58 | 9,600 |
| 2022-06-02 | $2.09 | $2.63 | 600 |
| 2022-06-01 | $2.09 | $2.63 | 14,300 |
| 2022-05-31 | $2.13 | $2.69 | 29,500 |
| 2022-05-27 | $2.16 | $2.72 | 3,500 |
| 2022-05-26 | $2.06 | $2.60 | 174,200 |
| 2022-05-25 | $2.05 | $2.58 | 1,400 |
| 2022-05-24 | $2.05 | $2.58 | 3,500 |
| 2022-05-23 | $2.01 | $2.53 | 6,100 |
| 2022-05-20 | $1.88 | $2.37 | 9,600 |
| 2022-05-19 | $1.89 | $2.38 | 2,400 |
| 2022-05-18 | $1.84 | $2.32 | 72,200 |
| 2022-05-17 | $1.88 | $2.37 | 107,500 |
| 2022-05-16 | $1.88 | $2.37 | 87,100 |
| 2022-05-13 | $1.75 | $2.21 | 19,600 |
| 2022-05-12 | $1.79 | $2.26 | 700 |
| 2022-05-11 | $1.79 | $2.26 | 8,600 |
| 2022-05-10 | $1.79 | $2.26 | 17,100 |
| 2022-05-09 | $1.81 | $2.28 | 7,200 |
| 2022-05-06 | $1.85 | $2.33 | 129,600 |
| 2022-05-05 | $1.83 | $2.31 | 170,500 |
| 2022-05-04 | $1.90 | $2.40 | 9,600 |
| 2022-05-03 | $1.86 | $2.34 | 6,200 |
| 2022-05-02 | $1.86 | $2.34 | 17,600 |
| 2022-04-29 | $1.83 | $2.31 | 25,100 |
| 2022-04-28 | $1.82 | $2.29 | 14,400 |
| 2022-04-27 | $1.75 | $2.21 | 9,600 |
| 2022-04-26 | $1.83 | $2.31 | 4,700 |
| 2022-04-25 | $1.87 | $2.36 | 61,300 |
| 2022-04-22 | $1.89 | $2.38 | 9,500 |
| 2022-04-21 | $1.97 | $2.48 | 4,900 |
| 2022-04-20 | $1.97 | $2.48 | 1,100 |
| 2022-04-19 | $1.90 | $2.40 | 7,900 |
| 2022-04-18 | $1.88 | $2.37 | 15,700 |
| 2022-04-14 | $1.91 | $2.41 | 21,400 |
| 2022-04-13 | $1.87 | $2.36 | 10,000 |
| 2022-04-12 | $1.83 | $2.31 | 14,700 |
| 2022-04-11 | $1.83 | $2.31 | 2,800 |
| 2022-04-08 | $1.89 | $2.38 | 10,400 |
| 2022-04-07 | $1.84 | $2.32 | 14,800 |
| 2022-04-06 | $1.89 | $2.38 | 28,600 |
| 2022-04-05 | $1.90 | $2.40 | 1,025,400 |
| 2022-04-04 | $1.93 | $2.43 | 4,017,100 |
| 2022-04-01 | $1.97 | $2.48 | 8,027,600 |
| 2022-03-31 | $1.99 | $2.51 | 3,049,500 |
| 2022-03-30 | $2.00 | $2.52 | 886,900 |
| 2022-03-29 | $2.09 | $2.63 | 500 |
| 2022-03-28 | $2.07 | $2.61 | 14,000 |
| 2022-03-25 | $2.18 | $2.75 | 91,000 |
| 2022-03-24 | $2.23 | $2.81 | 241,700 |
| 2022-03-23 | $2.20 | $2.77 | 8,400 |
| 2022-03-22 | $2.24 | $2.82 | 16,300 |
| 2022-03-21 | $2.25 | $2.84 | 37,500 |
| 2022-03-18 | $2.22 | $2.80 | 358,400 |
| 2022-03-17 | $2.20 | $2.77 | 14,500 |
| 2022-03-16 | $2.20 | $2.77 | 16,500 |
| 2022-03-15 | $2.27 | $2.86 | 0 |
| 2022-03-14 | $2.27 | $2.86 | 41,000 |
| 2022-03-11 | $2.12 | $2.67 | 5,800 |
| 2022-03-10 | $2.09 | $2.63 | 3,200 |
| 2022-03-09 | $2.08 | $2.62 | 60,500 |
| 2022-03-08 | $2.14 | $2.70 | 169,500 |
| 2022-03-07 | $2.01 | $2.53 | 178,000 |
| 2022-03-04 | $2.00 | $2.52 | 4,500 |
| 2022-03-03 | $2.29 | $2.89 | 500 |
| 2022-03-02 | $2.38 | $2.93 | 1,000 |
| 2022-03-01 | $2.33 | $2.87 | 400 |
| 2022-02-28 | $2.50 | $3.08 | 900 |
| 2022-02-25 | $2.54 | $3.13 | 46,800 |
| 2022-02-24 | $2.44 | $3.01 | 7,500 |
| 2022-02-23 | $2.69 | $3.31 | 350,400 |
| 2022-02-22 | $2.51 | $3.09 | 5,700 |
| 2022-02-18 | $2.62 | $3.23 | 10,400 |
| 2022-02-17 | $2.68 | $3.30 | 18,300 |
| 2022-02-16 | $2.65 | $3.26 | 45,200 |
| 2022-02-15 | $2.64 | $3.25 | 1,800 |
| 2022-02-14 | $2.73 | $3.36 | 10,000 |
| 2022-02-11 | $2.82 | $3.47 | 9,700 |
| 2022-02-10 | $2.80 | $3.45 | 17,400 |
| 2022-02-09 | $2.80 | $3.45 | 6,900 |
| 2022-02-08 | $2.78 | $3.43 | 14,200 |
| 2022-02-07 | $2.70 | $3.33 | 23,300 |
| 2022-02-04 | $2.73 | $3.36 | 300 |
| 2022-02-03 | $2.78 | $3.43 | 150,500 |
| 2022-02-02 | $2.76 | $3.40 | 53,700 |
| 2022-02-01 | $2.67 | $3.29 | 0 |
| 2022-01-31 | $2.67 | $3.29 | 800 |
| 2022-01-28 | $2.63 | $3.24 | 7,000 |
| 2022-01-27 | $2.68 | $3.30 | 1,000 |
| 2022-01-26 | $2.66 | $3.28 | 69,400 |
| 2022-01-25 | $2.66 | $3.28 | 12,700 |
| 2022-01-24 | $2.55 | $3.14 | 16,600 |
| 2022-01-21 | $2.63 | $3.24 | 7,700 |
| 2022-01-20 | $2.74 | $3.38 | 24,600 |
| 2022-01-19 | $2.77 | $3.41 | 1,176,100 |
| 2022-01-18 | $2.86 | $3.52 | 97,700 |
| 2022-01-14 | $2.89 | $3.56 | 49,300 |
| 2022-01-13 | $2.93 | $3.61 | 10,500 |
| 2022-01-12 | $2.87 | $3.54 | 37,100 |
| 2022-01-11 | $2.80 | $3.45 | 55,300 |
| 2022-01-10 | $2.81 | $3.46 | 9,700 |
| 2022-01-07 | $2.88 | $3.55 | 223,300 |
| 2022-01-06 | $2.74 | $3.38 | 32,300 |
| 2022-01-05 | $2.68 | $3.30 | 18,600 |
| 2022-01-04 | $2.62 | $3.23 | 256,700 |
| 2022-01-03 | $2.55 | $3.14 | 1,000 |