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
- 2016-02-19 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 | $2.69 | $2.69 | 73,323 |
| 2022-12-29 | $3.12 | $3.12 | 28,990 |
| 2022-12-28 | $3.12 | $3.12 | 35,793 |
| 2022-12-27 | $3.30 | $3.30 | 16,473 |
| 2022-12-23 | $3.60 | $3.60 | 26,783 |
| 2022-12-22 | $3.54 | $3.54 | 55,185 |
| 2022-12-21 | $3.99 | $3.99 | 11,461 |
| 2022-12-20 | $3.92 | $3.92 | 7,650 |
| 2022-12-19 | $3.76 | $3.76 | 11,455 |
| 2022-12-16 | $4.17 | $4.17 | 11,538 |
| 2022-12-15 | $4.26 | $4.26 | 18,439 |
| 2022-12-14 | $4.32 | $4.32 | 12,177 |
| 2022-12-13 | $4.47 | $4.47 | 18,107 |
| 2022-12-12 | $4.56 | $4.56 | 34,468 |
| 2022-12-09 | $4.35 | $4.35 | 49,569 |
| 2022-12-08 | $4.86 | $4.86 | 52,531 |
| 2022-12-07 | $5.61 | $5.61 | 7,122 |
| 2022-12-06 | $5.59 | $5.59 | 24,965 |
| 2022-12-05 | $6.12 | $6.12 | 26,885 |
| 2022-12-02 | $6.36 | $6.36 | 36,526 |
| 2022-12-01 | $6.12 | $6.12 | 30,769 |
| 2022-11-30 | $6.24 | $6.24 | 50,673 |
| 2022-11-29 | $6.66 | $6.66 | 74,572 |
| 2022-11-28 | $6.78 | $6.78 | 140,162 |
| 2022-11-25 | $6.06 | $6.06 | 19,891 |
| 2022-11-23 | $6.18 | $6.18 | 16,648 |
| 2022-11-22 | $6.24 | $6.24 | 26,123 |
| 2022-11-21 | $6.54 | $6.54 | 113,526 |
| 2022-11-18 | $6.36 | $6.36 | 19,932 |
| 2022-11-17 | $6.72 | $6.72 | 72,106 |
| 2022-11-16 | $6.54 | $6.54 | 57,380 |
| 2022-11-15 | $6.12 | $6.12 | 44,100 |
| 2022-11-14 | $6.18 | $6.18 | 17,550 |
| 2022-11-11 | $6.12 | $6.12 | 4,005 |
| 2022-11-10 | $5.76 | $5.76 | 7,250 |
| 2022-11-09 | $5.89 | $5.89 | 8,054 |
| 2022-11-08 | $5.60 | $5.60 | 27,545 |
| 2022-11-07 | $6.24 | $6.24 | 9,454 |
| 2022-11-04 | $6.18 | $6.18 | 14,867 |
| 2022-11-03 | $6.00 | $6.00 | 10,039 |
| 2022-11-02 | $6.42 | $6.42 | 19,648 |
| 2022-11-01 | $7.11 | $7.11 | 11,023 |
| 2022-10-31 | $7.74 | $7.74 | 17,874 |
| 2022-10-28 | $7.74 | $7.74 | 137,684 |
| 2022-10-27 | $7.44 | $7.44 | 43,052 |
| 2022-10-26 | $6.66 | $6.66 | 35,108 |
| 2022-10-25 | $6.42 | $6.42 | 31,953 |
| 2022-10-24 | $6.66 | $6.66 | 79,418 |
| 2022-10-21 | $6.60 | $6.60 | 1,285,097 |
| 2022-10-20 | $5.70 | $5.70 | 12,722 |
| 2022-10-19 | $5.76 | $5.76 | 11,972 |
| 2022-10-18 | $5.80 | $5.80 | 6,774 |
| 2022-10-17 | $5.40 | $5.40 | 4,962 |
| 2022-10-14 | $4.94 | $4.94 | 6,592 |
| 2022-10-13 | $4.81 | $4.81 | 4,946 |
| 2022-10-12 | $4.80 | $4.80 | 3,695 |
| 2022-10-11 | $5.29 | $5.29 | 6,263 |
| 2022-10-10 | $5.89 | $5.89 | 2,729 |
| 2022-10-07 | $5.52 | $5.52 | 5,764 |
| 2022-10-06 | $5.82 | $5.82 | 9,552 |
| 2022-10-05 | $5.48 | $5.48 | 7,751 |
| 2022-10-04 | $5.04 | $5.04 | 8,477 |
| 2022-10-03 | $4.74 | $4.74 | 8,904 |
| 2022-09-30 | $4.80 | $4.80 | 8,048 |
| 2022-09-29 | $4.92 | $4.92 | 4,428 |
| 2022-09-28 | $4.86 | $4.86 | 17,450 |
| 2022-09-27 | $4.68 | $4.68 | 22,289 |
| 2022-09-26 | $5.07 | $5.07 | 6,083 |
| 2022-09-23 | $5.57 | $5.57 | 25,548 |
| 2022-09-22 | $5.38 | $5.38 | 20,741 |
| 2022-09-21 | $5.73 | $5.73 | 11,461 |
| 2022-09-20 | $5.94 | $5.94 | 15,086 |
| 2022-09-19 | $6.42 | $6.42 | 11,526 |
| 2022-09-16 | $6.90 | $6.90 | 23,716 |
| 2022-09-15 | $6.12 | $6.12 | 3,234 |
| 2022-09-14 | $6.00 | $6.00 | 5,764 |
| 2022-09-13 | $6.24 | $6.24 | 7,111 |
| 2022-09-12 | $6.00 | $6.00 | 2,670 |
| 2022-09-09 | $6.12 | $6.12 | 6,713 |
| 2022-09-08 | $6.06 | $6.06 | 4,718 |
| 2022-09-07 | $6.36 | $6.36 | 21,254 |
| 2022-09-06 | $6.00 | $6.00 | 16,019 |
| 2022-09-02 | $6.54 | $6.54 | 10,596 |
| 2022-09-01 | $6.84 | $6.84 | 5,394 |
| 2022-08-31 | $6.72 | $6.72 | 5,276 |
| 2022-08-30 | $6.84 | $6.84 | 6,620 |
| 2022-08-29 | $6.54 | $6.54 | 3,981 |
| 2022-08-26 | $6.60 | $6.60 | 3,644 |
| 2022-08-25 | $6.78 | $6.78 | 5,867 |
| 2022-08-24 | $6.90 | $6.90 | 4,654 |
| 2022-08-23 | $6.39 | $6.39 | 4,477 |
| 2022-08-22 | $6.36 | $6.36 | 7,143 |
| 2022-08-19 | $6.78 | $6.78 | 11,771 |
| 2022-08-18 | $6.66 | $6.66 | 7,687 |
| 2022-08-17 | $6.78 | $6.78 | 10,165 |
| 2022-08-16 | $6.72 | $6.72 | 10,886 |
| 2022-08-15 | $7.20 | $7.20 | 7,526 |
| 2022-08-12 | $7.20 | $7.20 | 6,226 |
| 2022-08-11 | $7.14 | $7.14 | 6,215 |
| 2022-08-10 | $7.08 | $7.08 | 7,796 |
| 2022-08-09 | $7.38 | $7.38 | 7,092 |
| 2022-08-08 | $7.68 | $7.68 | 11,687 |
| 2022-08-05 | $7.32 | $7.32 | 18,929 |
| 2022-08-04 | $7.32 | $7.32 | 12,941 |
| 2022-08-03 | $7.32 | $7.32 | 19,702 |
| 2022-08-02 | $6.60 | $6.60 | 28,503 |
| 2022-08-01 | $6.48 | $6.48 | 21,568 |
| 2022-07-29 | $6.90 | $6.90 | 24,723 |
| 2022-07-28 | $7.20 | $7.20 | 5,493 |
| 2022-07-27 | $7.38 | $7.38 | 10,913 |
| 2022-07-26 | $8.04 | $8.04 | 5,613 |
| 2022-07-25 | $8.22 | $8.22 | 4,915 |
| 2022-07-22 | $8.16 | $8.16 | 7,728 |
| 2022-07-21 | $8.94 | $8.94 | 14,354 |
| 2022-07-20 | $8.28 | $8.28 | 5,813 |
| 2022-07-19 | $7.92 | $7.92 | 7,721 |
| 2022-07-18 | $8.16 | $8.16 | 10,423 |
| 2022-07-15 | $8.16 | $8.16 | 2,049 |
| 2022-07-14 | $8.10 | $8.10 | 3,168 |
| 2022-07-13 | $8.34 | $8.34 | 2,780 |
| 2022-07-12 | $7.98 | $7.98 | 13,113 |
| 2022-07-11 | $8.94 | $8.94 | 4,354 |
| 2022-07-08 | $9.00 | $9.00 | 8,674 |
| 2022-07-07 | $9.00 | $9.00 | 11,500 |
| 2022-07-06 | $9.18 | $9.18 | 5,868 |
| 2022-07-05 | $9.60 | $9.60 | 9,243 |
| 2022-07-01 | $10.50 | $10.50 | 18,206 |
| 2022-06-30 | $10.62 | $10.62 | 39,625 |
| 2022-06-29 | $10.38 | $10.38 | 49,734 |
| 2022-06-28 | $9.24 | $9.24 | 39,680 |
| 2022-06-27 | $7.80 | $7.80 | 24,409 |
| 2022-06-24 | $7.80 | $7.80 | 21,574 |
| 2022-06-23 | $6.78 | $6.78 | 10,401 |
| 2022-06-22 | $6.78 | $6.78 | 9,618 |
| 2022-06-21 | $6.90 | $6.90 | 7,065 |
| 2022-06-17 | $7.02 | $7.02 | 23,753 |
| 2022-06-16 | $6.84 | $6.84 | 12,030 |
| 2022-06-15 | $6.84 | $6.84 | 59,016 |
| 2022-06-14 | $6.24 | $6.24 | 4,180 |
| 2022-06-13 | $6.48 | $6.48 | 22,213 |
| 2022-06-10 | $7.20 | $7.20 | 2,376 |
| 2022-06-09 | $7.32 | $7.32 | 4,608 |
| 2022-06-08 | $7.38 | $7.38 | 8,435 |
| 2022-06-07 | $7.92 | $7.92 | 5,903 |
| 2022-06-06 | $7.86 | $7.86 | 5,523 |
| 2022-06-03 | $7.53 | $7.53 | 7,917 |
| 2022-06-02 | $7.74 | $7.74 | 17,504 |
| 2022-06-01 | $7.26 | $7.26 | 23,307 |
| 2022-05-31 | $7.38 | $7.38 | 50,908 |
| 2022-05-27 | $6.12 | $6.12 | 24,993 |
| 2022-05-26 | $5.73 | $5.73 | 45,390 |
| 2022-05-25 | $6.60 | $6.60 | 56,450 |
| 2022-05-24 | $6.12 | $6.12 | 19,607 |
| 2022-05-23 | $6.90 | $6.90 | 15,559 |
| 2022-05-20 | $7.38 | $7.38 | 9,174 |
| 2022-05-19 | $7.98 | $7.98 | 25,212 |
| 2022-05-18 | $6.72 | $6.72 | 8,800 |
| 2022-05-17 | $6.36 | $6.36 | 13,342 |
| 2022-05-16 | $6.60 | $6.60 | 15,936 |
| 2022-05-13 | $6.78 | $6.78 | 41,514 |
| 2022-05-12 | $6.06 | $6.06 | 18,195 |
| 2022-05-11 | $6.24 | $6.24 | 13,093 |
| 2022-05-10 | $6.84 | $6.84 | 24,106 |
| 2022-05-09 | $7.20 | $7.20 | 28,273 |
| 2022-05-06 | $8.46 | $8.46 | 10,774 |
| 2022-05-05 | $9.48 | $9.48 | 1,650 |
| 2022-05-04 | $9.30 | $9.30 | 8,946 |
| 2022-05-03 | $9.24 | $9.24 | 1,599 |
| 2022-05-02 | $9.30 | $9.30 | 12,058 |
| 2022-04-29 | $8.82 | $8.82 | 9,140 |
| 2022-04-28 | $9.12 | $9.12 | 37,049 |
| 2022-04-27 | $8.97 | $8.97 | 48,272 |
| 2022-04-26 | $9.30 | $9.30 | 12,587 |
| 2022-04-25 | $9.42 | $9.42 | 16,459 |
| 2022-04-22 | $9.81 | $9.81 | 20,594 |
| 2022-04-21 | $10.86 | $10.86 | 18,905 |
| 2022-04-20 | $10.80 | $10.80 | 9,868 |
| 2022-04-19 | $11.82 | $11.82 | 9,210 |
| 2022-04-18 | $11.40 | $11.40 | 13,225 |
| 2022-04-14 | $12.36 | $12.36 | 14,244 |
| 2022-04-13 | $12.84 | $12.84 | 16,698 |
| 2022-04-12 | $11.64 | $11.64 | 13,970 |
| 2022-04-11 | $11.40 | $11.40 | 35,720 |
| 2022-04-08 | $11.94 | $11.94 | 24,832 |
| 2022-04-07 | $12.66 | $12.66 | 10,556 |
| 2022-04-06 | $13.50 | $13.50 | 5,160 |
| 2022-04-05 | $13.50 | $13.50 | 16,372 |
| 2022-04-04 | $13.86 | $13.86 | 7,981 |
| 2022-04-01 | $14.16 | $14.16 | 5,988 |
| 2022-03-31 | $13.62 | $13.62 | 17,090 |
| 2022-03-30 | $14.40 | $14.40 | 9,291 |
| 2022-03-29 | $14.16 | $14.16 | 14,267 |
| 2022-03-28 | $13.80 | $13.80 | 18,247 |
| 2022-03-25 | $13.98 | $13.98 | 9,305 |
| 2022-03-24 | $14.34 | $14.34 | 19,035 |
| 2022-03-23 | $14.28 | $14.28 | 31,486 |
| 2022-03-22 | $15.12 | $15.12 | 73,184 |
| 2022-03-21 | $13.92 | $13.92 | 27,753 |
| 2022-03-18 | $14.70 | $14.70 | 26,213 |
| 2022-03-17 | $14.34 | $14.34 | 14,785 |
| 2022-03-16 | $14.52 | $14.52 | 17,851 |
| 2022-03-15 | $14.16 | $14.16 | 28,653 |
| 2022-03-14 | $13.74 | $13.74 | 23,638 |
| 2022-03-11 | $15.36 | $15.36 | 8,095 |
| 2022-03-10 | $15.81 | $15.81 | 17,242 |
| 2022-03-09 | $16.44 | $16.44 | 26,856 |
| 2022-03-08 | $16.20 | $16.20 | 25,074 |
| 2022-03-07 | $15.60 | $15.60 | 19,545 |
| 2022-03-04 | $16.32 | $16.32 | 11,430 |
| 2022-03-03 | $16.68 | $16.68 | 10,558 |
| 2022-03-02 | $16.38 | $16.38 | 10,015 |
| 2022-03-01 | $15.78 | $15.78 | 39,744 |
| 2022-02-28 | $16.38 | $16.38 | 11,839 |
| 2022-02-25 | $16.98 | $16.98 | 36,498 |
| 2022-02-24 | $18.00 | $18.00 | 39,842 |
| 2022-02-23 | $16.56 | $16.56 | 27,436 |
| 2022-02-22 | $16.02 | $16.02 | 26,186 |
| 2022-02-18 | $15.96 | $15.96 | 17,859 |
| 2022-02-17 | $16.92 | $16.92 | 14,392 |
| 2022-02-16 | $17.52 | $17.52 | 27,491 |
| 2022-02-15 | $17.76 | $17.76 | 38,248 |
| 2022-02-14 | $18.00 | $18.00 | 20,287 |
| 2022-02-11 | $18.24 | $18.24 | 13,834 |
| 2022-02-10 | $18.48 | $18.48 | 45,099 |
| 2022-02-09 | $18.48 | $18.48 | 29,912 |
| 2022-02-08 | $19.20 | $19.20 | 15,344 |
| 2022-02-07 | $19.44 | $19.44 | 17,375 |
| 2022-02-04 | $19.20 | $19.20 | 15,269 |
| 2022-02-03 | $18.54 | $18.54 | 17,591 |
| 2022-02-02 | $18.84 | $18.84 | 12,465 |
| 2022-02-01 | $19.32 | $19.32 | 22,786 |
| 2022-01-31 | $18.66 | $18.66 | 34,973 |
| 2022-01-28 | $16.74 | $16.74 | 27,125 |
| 2022-01-27 | $16.02 | $16.02 | 46,286 |
| 2022-01-26 | $16.92 | $16.92 | 50,104 |
| 2022-01-25 | $17.34 | $17.34 | 96,167 |
| 2022-01-24 | $18.72 | $18.72 | 139,287 |
| 2022-01-21 | $19.38 | $19.38 | 50,960 |
| 2022-01-20 | $19.32 | $19.32 | 28,259 |
| 2022-01-19 | $18.78 | $18.78 | 42,281 |
| 2022-01-18 | $17.94 | $17.94 | 36,170 |
| 2022-01-14 | $18.90 | $18.90 | 56,572 |
| 2022-01-13 | $19.56 | $19.56 | 27,279 |
| 2022-01-12 | $20.10 | $20.10 | 30,100 |
| 2022-01-11 | $20.64 | $20.64 | 24,872 |
| 2022-01-10 | $19.38 | $19.38 | 66,602 |
| 2022-01-07 | $21.06 | $21.06 | 42,173 |
| 2022-01-06 | $21.78 | $21.78 | 66,132 |
| 2022-01-05 | $22.74 | $22.74 | 47,930 |
| 2022-01-04 | $23.64 | $23.64 | 32,493 |
| 2022-01-03 | $24.18 | $24.18 | 39,746 |