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
- 2021-01-08 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 | $4.38 | $4.38 | 1,077 |
| 2022-12-29 | $4.55 | $4.55 | 8,003 |
| 2022-12-28 | $5.25 | $5.25 | 3,723 |
| 2022-12-27 | $4.90 | $4.90 | 1,466 |
| 2022-12-23 | $4.48 | $4.48 | 1,449 |
| 2022-12-22 | $4.10 | $4.10 | 3,660 |
| 2022-12-21 | $4.27 | $4.27 | 1,686 |
| 2022-12-20 | $4.17 | $4.17 | 1,069 |
| 2022-12-19 | $4.06 | $4.06 | 1,629 |
| 2022-12-16 | $4.24 | $4.24 | 2,874 |
| 2022-12-15 | $4.41 | $4.41 | 4,354 |
| 2022-12-14 | $4.48 | $4.48 | 3,614 |
| 2022-12-13 | $4.38 | $4.38 | 3,289 |
| 2022-12-12 | $4.38 | $4.38 | 2,814 |
| 2022-12-09 | $4.48 | $4.48 | 1,100 |
| 2022-12-08 | $4.45 | $4.45 | 4,906 |
| 2022-12-07 | $4.45 | $4.45 | 2,694 |
| 2022-12-06 | $4.52 | $4.52 | 886 |
| 2022-12-05 | $4.38 | $4.38 | 971 |
| 2022-12-02 | $4.24 | $4.24 | 4,903 |
| 2022-12-01 | $4.20 | $4.20 | 6,683 |
| 2022-11-30 | $4.27 | $4.27 | 3,586 |
| 2022-11-29 | $4.10 | $4.10 | 3,511 |
| 2022-11-28 | $4.06 | $4.06 | 3,463 |
| 2022-11-25 | $3.85 | $3.85 | 126 |
| 2022-11-23 | $3.85 | $3.85 | 1,263 |
| 2022-11-22 | $3.78 | $3.78 | 3,891 |
| 2022-11-21 | $4.48 | $4.48 | 1,900 |
| 2022-11-18 | $4.55 | $4.55 | 5,840 |
| 2022-11-17 | $4.76 | $4.76 | 6,531 |
| 2022-11-16 | $4.10 | $4.10 | 1,043 |
| 2022-11-15 | $3.15 | $3.15 | 1,723 |
| 2022-11-14 | $2.91 | $2.91 | 2,100 |
| 2022-11-11 | $2.77 | $2.77 | 2,260 |
| 2022-11-10 | $2.63 | $2.63 | 10,526 |
| 2022-11-09 | $2.52 | $2.52 | 3,931 |
| 2022-11-08 | $2.56 | $2.56 | 3,911 |
| 2022-11-07 | $2.63 | $2.63 | 1,789 |
| 2022-11-04 | $2.52 | $2.52 | 3,503 |
| 2022-11-03 | $2.45 | $2.45 | 2,971 |
| 2022-11-02 | $2.31 | $2.31 | 871 |
| 2022-11-01 | $2.45 | $2.45 | 2,017 |
| 2022-10-31 | $2.59 | $2.59 | 2,943 |
| 2022-10-28 | $2.59 | $2.59 | 2,246 |
| 2022-10-27 | $2.63 | $2.63 | 780 |
| 2022-10-26 | $2.49 | $2.49 | 2,000 |
| 2022-10-25 | $2.31 | $2.31 | 7,194 |
| 2022-10-24 | $2.84 | $2.84 | 51 |
| 2022-10-21 | $2.84 | $2.84 | 1,886 |
| 2022-10-20 | $2.80 | $2.80 | 4,086 |
| 2022-10-19 | $2.98 | $2.97 | 3,217 |
| 2022-10-18 | $2.91 | $2.91 | 3,514 |
| 2022-10-17 | $2.91 | $2.91 | 1,191 |
| 2022-10-14 | $2.84 | $2.84 | 5,151 |
| 2022-10-13 | $2.98 | $2.97 | 4,440 |
| 2022-10-12 | $3.19 | $3.19 | 5,029 |
| 2022-10-11 | $3.08 | $3.08 | 7,834 |
| 2022-10-10 | $3.50 | $3.50 | 871 |
| 2022-10-07 | $3.15 | $3.15 | 2,251 |
| 2022-10-06 | $3.36 | $3.36 | 929 |
| 2022-10-05 | $3.22 | $3.22 | 1,880 |
| 2022-10-04 | $3.26 | $3.26 | 1,626 |
| 2022-10-03 | $3.22 | $3.22 | 2,251 |
| 2022-09-30 | $2.98 | $2.97 | 2,194 |
| 2022-09-29 | $3.19 | $3.19 | 1,123 |
| 2022-09-28 | $3.12 | $3.12 | 794 |
| 2022-09-27 | $3.12 | $3.12 | 1,834 |
| 2022-09-26 | $3.05 | $3.05 | 4,043 |
| 2022-09-23 | $3.36 | $3.36 | 3,420 |
| 2022-09-22 | $3.43 | $3.43 | 1,900 |
| 2022-09-21 | $3.36 | $3.36 | 2,123 |
| 2022-09-20 | $3.43 | $3.43 | 3,303 |
| 2022-09-19 | $3.40 | $3.40 | 1,294 |
| 2022-09-16 | $3.50 | $3.50 | 483 |
| 2022-09-15 | $3.47 | $3.47 | 1,234 |
| 2022-09-14 | $3.47 | $3.47 | 1,694 |
| 2022-09-13 | $3.26 | $3.26 | 1,577 |
| 2022-09-12 | $3.43 | $3.43 | 1,177 |
| 2022-09-09 | $3.50 | $3.50 | 3,037 |
| 2022-09-08 | $3.36 | $3.36 | 3,314 |
| 2022-09-07 | $3.22 | $3.22 | 4,403 |
| 2022-09-06 | $3.26 | $3.26 | 8,817 |
| 2022-09-02 | $3.40 | $3.40 | 3,923 |
| 2022-09-01 | $3.36 | $3.36 | 1,771 |
| 2022-08-31 | $3.40 | $3.40 | 334 |
| 2022-08-30 | $3.54 | $3.54 | 9,540 |
| 2022-08-29 | $3.50 | $3.50 | 10,440 |
| 2022-08-26 | $3.75 | $3.75 | 1,631 |
| 2022-08-25 | $3.85 | $3.85 | 600 |
| 2022-08-24 | $3.85 | $3.85 | 843 |
| 2022-08-23 | $4.10 | $4.10 | 809 |
| 2022-08-22 | $4.10 | $4.10 | 1,306 |
| 2022-08-19 | $3.96 | $3.96 | 8,217 |
| 2022-08-18 | $4.10 | $4.10 | 829 |
| 2022-08-17 | $4.03 | $4.03 | 846 |
| 2022-08-16 | $3.85 | $3.85 | 3,234 |
| 2022-08-15 | $4.10 | $4.10 | 3,451 |
| 2022-08-12 | $4.27 | $4.27 | 5,154 |
| 2022-08-11 | $4.03 | $4.03 | 8,191 |
| 2022-08-10 | $3.85 | $3.85 | 2,943 |
| 2022-08-09 | $3.85 | $3.85 | 1,694 |
| 2022-08-08 | $3.96 | $3.96 | 4,674 |
| 2022-08-05 | $4.10 | $4.10 | 2,571 |
| 2022-08-04 | $4.10 | $4.10 | 2,206 |
| 2022-08-03 | $4.27 | $4.27 | 1,554 |
| 2022-08-02 | $3.85 | $3.85 | 2,377 |
| 2022-08-01 | $3.50 | $3.50 | 5,517 |
| 2022-07-29 | $4.20 | $4.20 | 1,977 |
| 2022-07-28 | $4.55 | $4.55 | 1,883 |
| 2022-07-27 | $4.38 | $4.38 | 1,777 |
| 2022-07-26 | $5.01 | $5.01 | 1,566 |
| 2022-07-25 | $4.73 | $4.73 | 963 |
| 2022-07-22 | $5.92 | $5.92 | 917 |
| 2022-07-21 | $5.57 | $5.57 | 2,129 |
| 2022-07-20 | $4.10 | $4.10 | 651 |
| 2022-07-19 | $4.03 | $4.03 | 2,746 |
| 2022-07-18 | $4.10 | $4.10 | 1,337 |
| 2022-07-15 | $4.13 | $4.13 | 1,340 |
| 2022-07-14 | $4.20 | $4.20 | 2,397 |
| 2022-07-13 | $4.38 | $4.38 | 2,077 |
| 2022-07-12 | $4.48 | $4.48 | 360 |
| 2022-07-11 | $4.27 | $4.27 | 263 |
| 2022-07-08 | $4.55 | $4.55 | 4,197 |
| 2022-07-07 | $4.55 | $4.55 | 2,514 |
| 2022-07-06 | $4.38 | $4.38 | 1,754 |
| 2022-07-05 | $4.66 | $4.66 | 2,526 |
| 2022-07-01 | $5.92 | $5.92 | 903 |
| 2022-06-30 | $5.25 | $5.25 | 2,831 |
| 2022-06-29 | $5.78 | $5.78 | 543 |
| 2022-06-28 | $5.92 | $5.92 | 2,120 |
| 2022-06-27 | $5.92 | $5.92 | 671 |
| 2022-06-24 | $6.23 | $6.23 | 0 |
| 2022-06-23 | $6.23 | $6.23 | 746 |
| 2022-06-22 | $6.72 | $6.72 | 1,974 |
| 2022-06-21 | $6.76 | $6.76 | 1,757 |
| 2022-06-17 | $6.48 | $6.48 | 309 |
| 2022-06-16 | $6.65 | $6.65 | 3,634 |
| 2022-06-15 | $6.30 | $6.30 | 2,554 |
| 2022-06-14 | $6.44 | $6.44 | 1,909 |
| 2022-06-13 | $6.86 | $6.86 | 903 |
| 2022-06-10 | $7.14 | $7.14 | 4,723 |
| 2022-06-09 | $7.18 | $7.18 | 5,254 |
| 2022-06-08 | $7.25 | $7.25 | 8,180 |
| 2022-06-07 | $7.67 | $7.66 | 29 |
| 2022-06-06 | $7.35 | $7.35 | 997 |
| 2022-06-03 | $7.70 | $7.70 | 4,626 |
| 2022-06-02 | $7.91 | $7.91 | 1,051 |
| 2022-06-01 | $6.34 | $6.34 | 1,960 |
| 2022-05-31 | $6.97 | $6.97 | 2,066 |
| 2022-05-27 | $6.62 | $6.62 | 86 |
| 2022-05-26 | $6.97 | $6.97 | 1,354 |
| 2022-05-25 | $7.00 | $7.00 | 166 |
| 2022-05-24 | $6.72 | $6.72 | 677 |
| 2022-05-23 | $5.25 | $5.25 | 560 |
| 2022-05-20 | $6.83 | $6.83 | 983 |
| 2022-05-19 | $7.63 | $7.63 | 1,626 |
| 2022-05-18 | $7.00 | $7.00 | 1,503 |
| 2022-05-17 | $6.76 | $6.76 | 2,060 |
| 2022-05-16 | $6.76 | $6.76 | 1,389 |
| 2022-05-13 | $6.90 | $6.90 | 926 |
| 2022-05-12 | $6.30 | $6.30 | 477 |
| 2022-05-11 | $6.20 | $6.20 | 1,843 |
| 2022-05-10 | $6.55 | $6.55 | 329 |
| 2022-05-09 | $6.86 | $6.86 | 1,403 |
| 2022-05-06 | $7.14 | $7.14 | 1,697 |
| 2022-05-05 | $7.63 | $7.63 | 457 |
| 2022-05-04 | $7.18 | $7.18 | 6 |
| 2022-05-03 | $7.18 | $7.18 | 491 |
| 2022-05-02 | $7.67 | $7.66 | 89 |
| 2022-04-29 | $7.18 | $7.18 | 866 |
| 2022-04-28 | $7.53 | $7.53 | 2,303 |
| 2022-04-27 | $7.70 | $7.70 | 3,383 |
| 2022-04-26 | $7.70 | $7.70 | 6,309 |
| 2022-04-25 | $7.95 | $7.95 | 6,094 |
| 2022-04-22 | $7.88 | $7.88 | 203 |
| 2022-04-21 | $8.26 | $8.26 | 220 |
| 2022-04-20 | $8.23 | $8.23 | 397 |
| 2022-04-19 | $8.12 | $8.12 | 486 |
| 2022-04-18 | $8.23 | $8.23 | 269 |
| 2022-04-14 | $7.95 | $7.95 | 1,711 |
| 2022-04-13 | $7.95 | $7.95 | 1,337 |
| 2022-04-12 | $8.23 | $8.23 | 74 |
| 2022-04-11 | $7.88 | $7.88 | 289 |
| 2022-04-08 | $8.19 | $8.19 | 660 |
| 2022-04-07 | $7.70 | $7.70 | 1,086 |
| 2022-04-06 | $8.02 | $8.02 | 8,086 |
| 2022-04-05 | $8.40 | $8.40 | 7,171 |
| 2022-04-04 | $8.40 | $8.40 | 180 |
| 2022-04-01 | $8.05 | $8.05 | 371 |
| 2022-03-31 | $8.23 | $8.23 | 1,034 |
| 2022-03-30 | $7.74 | $7.74 | 63 |
| 2022-03-29 | $7.35 | $7.35 | 3,091 |
| 2022-03-28 | $8.12 | $8.12 | 789 |
| 2022-03-25 | $7.98 | $7.98 | 57 |
| 2022-03-24 | $7.81 | $7.81 | 37 |
| 2022-03-23 | $7.70 | $7.70 | 651 |
| 2022-03-22 | $8.05 | $8.05 | 1,840 |
| 2022-03-21 | $8.23 | $8.23 | 551 |
| 2022-03-18 | $8.30 | $8.30 | 3,431 |
| 2022-03-17 | $8.23 | $8.23 | 5,146 |
| 2022-03-16 | $7.70 | $7.70 | 5,206 |
| 2022-03-15 | $7.77 | $7.77 | 974 |
| 2022-03-14 | $7.60 | $7.60 | 4,914 |
| 2022-03-11 | $8.05 | $8.05 | 5,117 |
| 2022-03-10 | $7.67 | $7.66 | 6,900 |
| 2022-03-09 | $8.09 | $8.09 | 21,323 |
| 2022-03-08 | $10.26 | $10.26 | 9,400 |
| 2022-03-07 | $9.38 | $9.38 | 5,326 |
| 2022-03-04 | $8.93 | $8.93 | 1,246 |
| 2022-03-03 | $8.86 | $8.86 | 2,600 |
| 2022-03-02 | $8.23 | $8.23 | 371 |
| 2022-03-01 | $8.23 | $8.23 | 411 |
| 2022-02-28 | $8.40 | $8.40 | 3,383 |
| 2022-02-25 | $8.47 | $8.47 | 1,411 |
| 2022-02-24 | $8.68 | $8.68 | 429 |
| 2022-02-23 | $8.40 | $8.40 | 329 |
| 2022-02-22 | $8.26 | $8.26 | 831 |
| 2022-02-18 | $8.05 | $8.05 | 980 |
| 2022-02-17 | $8.40 | $8.40 | 169 |
| 2022-02-16 | $8.75 | $8.75 | 51 |
| 2022-02-15 | $8.75 | $8.75 | 574 |
| 2022-02-14 | $7.56 | $7.56 | 1,614 |
| 2022-02-11 | $8.75 | $8.75 | 226 |
| 2022-02-10 | $9.10 | $9.10 | 11 |
| 2022-02-09 | $8.75 | $8.75 | 866 |
| 2022-02-08 | $9.10 | $9.10 | 157 |
| 2022-02-07 | $9.10 | $9.10 | 269 |
| 2022-02-04 | $9.10 | $9.10 | 254 |
| 2022-02-03 | $8.86 | $8.86 | 871 |
| 2022-02-02 | $8.75 | $8.75 | 594 |
| 2022-02-01 | $9.10 | $9.10 | 900 |
| 2022-01-31 | $8.40 | $8.40 | 320 |
| 2022-01-28 | $8.05 | $8.05 | 1,586 |
| 2022-01-27 | $8.37 | $8.37 | 97 |
| 2022-01-26 | $8.96 | $8.96 | 734 |
| 2022-01-25 | $9.21 | $9.21 | 1,040 |
| 2022-01-24 | $8.51 | $8.51 | 1,143 |
| 2022-01-21 | $8.40 | $8.40 | 9,440 |
| 2022-01-20 | $9.49 | $9.49 | 66 |
| 2022-01-19 | $9.21 | $9.21 | 714 |
| 2022-01-18 | $9.77 | $9.77 | 7,126 |
| 2022-01-14 | $8.82 | $8.82 | 437 |
| 2022-01-13 | $8.40 | $8.40 | 597 |
| 2022-01-12 | $8.72 | $8.72 | 474 |
| 2022-01-11 | $8.75 | $8.75 | 1,126 |
| 2022-01-10 | $8.40 | $8.40 | 491 |
| 2022-01-07 | $8.47 | $8.47 | 209 |
| 2022-01-06 | $8.61 | $8.61 | 1,437 |
| 2022-01-05 | $9.38 | $9.38 | 1,249 |
| 2022-01-04 | $9.98 | $9.98 | 1,649 |
| 2022-01-03 | $10.15 | $10.15 | 1,880 |