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
- 1996-06-12 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 | $1.79 | $1.79 | 36,200 |
| 2022-12-29 | $1.74 | $1.74 | 36,600 |
| 2022-12-28 | $1.59 | $1.59 | 50,400 |
| 2022-12-27 | $1.48 | $1.48 | 80,800 |
| 2022-12-23 | $1.52 | $1.52 | 63,800 |
| 2022-12-22 | $1.62 | $1.62 | 39,900 |
| 2022-12-21 | $1.65 | $1.65 | 37,200 |
| 2022-12-20 | $1.71 | $1.71 | 46,200 |
| 2022-12-19 | $1.72 | $1.72 | 23,200 |
| 2022-12-16 | $1.78 | $1.78 | 24,800 |
| 2022-12-15 | $1.81 | $1.81 | 69,500 |
| 2022-12-14 | $1.77 | $1.77 | 30,400 |
| 2022-12-13 | $1.83 | $1.83 | 35,300 |
| 2022-12-12 | $1.82 | $1.82 | 22,200 |
| 2022-12-09 | $1.81 | $1.81 | 34,600 |
| 2022-12-08 | $1.74 | $1.74 | 42,300 |
| 2022-12-07 | $1.75 | $1.75 | 72,000 |
| 2022-12-06 | $1.82 | $1.82 | 43,100 |
| 2022-12-05 | $1.94 | $1.94 | 20,700 |
| 2022-12-02 | $1.95 | $1.95 | 70,800 |
| 2022-12-01 | $1.97 | $1.97 | 25,700 |
| 2022-11-30 | $1.99 | $1.99 | 17,400 |
| 2022-11-29 | $1.91 | $1.91 | 15,400 |
| 2022-11-28 | $1.93 | $1.93 | 22,600 |
| 2022-11-25 | $1.97 | $1.97 | 20,000 |
| 2022-11-23 | $1.95 | $1.95 | 17,800 |
| 2022-11-22 | $1.90 | $1.90 | 35,200 |
| 2022-11-21 | $1.87 | $1.87 | 14,100 |
| 2022-11-18 | $1.91 | $1.91 | 19,500 |
| 2022-11-17 | $1.87 | $1.87 | 10,600 |
| 2022-11-16 | $1.89 | $1.89 | 18,500 |
| 2022-11-15 | $1.95 | $1.95 | 27,700 |
| 2022-11-14 | $1.89 | $1.89 | 29,000 |
| 2022-11-11 | $1.98 | $1.98 | 22,900 |
| 2022-11-10 | $1.93 | $1.93 | 37,500 |
| 2022-11-09 | $1.85 | $1.85 | 14,900 |
| 2022-11-08 | $1.94 | $1.94 | 18,500 |
| 2022-11-07 | $1.98 | $1.98 | 28,400 |
| 2022-11-04 | $1.99 | $1.99 | 24,100 |
| 2022-11-03 | $2.03 | $2.03 | 38,100 |
| 2022-11-02 | $1.99 | $1.99 | 14,600 |
| 2022-11-01 | $2.02 | $2.02 | 21,500 |
| 2022-10-31 | $1.97 | $1.97 | 70,900 |
| 2022-10-28 | $1.95 | $1.95 | 14,800 |
| 2022-10-27 | $1.92 | $1.92 | 17,800 |
| 2022-10-26 | $1.95 | $1.95 | 16,900 |
| 2022-10-25 | $1.94 | $1.94 | 25,600 |
| 2022-10-24 | $1.88 | $1.88 | 25,600 |
| 2022-10-21 | $1.95 | $1.95 | 27,700 |
| 2022-10-20 | $2.04 | $2.04 | 55,200 |
| 2022-10-19 | $2.08 | $2.08 | 33,800 |
| 2022-10-18 | $2.20 | $2.20 | 55,200 |
| 2022-10-17 | $2.24 | $2.24 | 24,800 |
| 2022-10-14 | $2.22 | $2.22 | 25,900 |
| 2022-10-13 | $2.38 | $2.38 | 32,600 |
| 2022-10-12 | $2.31 | $2.31 | 40,700 |
| 2022-10-11 | $2.41 | $2.41 | 38,600 |
| 2022-10-10 | $2.52 | $2.52 | 43,200 |
| 2022-10-07 | $2.63 | $2.63 | 22,900 |
| 2022-10-06 | $2.68 | $2.68 | 28,100 |
| 2022-10-05 | $2.72 | $2.72 | 19,500 |
| 2022-10-04 | $2.79 | $2.79 | 42,000 |
| 2022-10-03 | $2.68 | $2.68 | 35,200 |
| 2022-09-30 | $2.60 | $2.60 | 23,300 |
| 2022-09-29 | $2.68 | $2.68 | 38,300 |
| 2022-09-28 | $2.89 | $2.89 | 57,300 |
| 2022-09-27 | $2.71 | $2.71 | 59,900 |
| 2022-09-26 | $2.69 | $2.69 | 74,400 |
| 2022-09-23 | $2.62 | $2.62 | 306,100 |
| 2022-09-22 | $3.37 | $3.37 | 53,400 |
| 2022-09-21 | $3.52 | $3.52 | 99,900 |
| 2022-09-20 | $3.65 | $3.65 | 43,100 |
| 2022-09-19 | $3.75 | $3.75 | 82,800 |
| 2022-09-16 | $4.24 | $4.24 | 95,600 |
| 2022-09-15 | $4.23 | $4.23 | 50,200 |
| 2022-09-14 | $4.41 | $4.41 | 71,100 |
| 2022-09-13 | $4.69 | $4.69 | 85,500 |
| 2022-09-12 | $4.57 | $4.57 | 60,200 |
| 2022-09-09 | $4.29 | $4.29 | 127,800 |
| 2022-09-08 | $4.42 | $4.42 | 98,400 |
| 2022-09-07 | $4.11 | $4.11 | 51,900 |
| 2022-09-06 | $4.00 | $4.00 | 125,900 |
| 2022-09-02 | $3.77 | $3.77 | 15,500 |
| 2022-09-01 | $3.78 | $3.78 | 30,900 |
| 2022-08-31 | $3.75 | $3.75 | 79,600 |
| 2022-08-30 | $3.71 | $3.71 | 127,700 |
| 2022-08-29 | $4.06 | $4.06 | 156,700 |
| 2022-08-26 | $3.75 | $3.75 | 191,800 |
| 2022-08-25 | $3.85 | $3.85 | 76,800 |
| 2022-08-24 | $3.86 | $3.86 | 209,100 |
| 2022-08-23 | $3.51 | $3.51 | 63,700 |
| 2022-08-22 | $3.50 | $3.50 | 80,900 |
| 2022-08-19 | $3.50 | $3.50 | 383,400 |
| 2022-08-18 | $3.25 | $3.25 | 103,800 |
| 2022-08-17 | $3.25 | $3.25 | 152,900 |
| 2022-08-16 | $3.24 | $3.24 | 1,369,900 |
| 2022-08-15 | $4.02 | $4.02 | 418,800 |
| 2022-08-12 | $3.48 | $3.48 | 340,000 |
| 2022-08-11 | $3.90 | $3.90 | 5,147,400 |
| 2022-08-10 | $3.01 | $3.01 | 334,100 |
| 2022-08-09 | $2.50 | $2.50 | 103,500 |
| 2022-08-08 | $2.51 | $2.51 | 108,900 |
| 2022-08-05 | $2.50 | $2.50 | 183,800 |
| 2022-08-04 | $2.47 | $2.47 | 621,100 |
| 2022-08-03 | $2.41 | $2.41 | 677,500 |
| 2022-08-02 | $2.36 | $2.36 | 71,700 |
| 2022-08-01 | $2.41 | $2.41 | 45,300 |
| 2022-07-29 | $2.47 | $2.47 | 24,700 |
| 2022-07-28 | $2.50 | $2.50 | 30,500 |
| 2022-07-27 | $2.50 | $2.50 | 52,700 |
| 2022-07-26 | $2.48 | $2.48 | 80,000 |
| 2022-07-25 | $2.69 | $2.69 | 20,300 |
| 2022-07-22 | $2.73 | $2.73 | 48,800 |
| 2022-07-21 | $2.76 | $2.76 | 35,100 |
| 2022-07-20 | $2.78 | $2.78 | 142,200 |
| 2022-07-19 | $2.73 | $2.73 | 72,800 |
| 2022-07-18 | $2.69 | $2.69 | 13,200 |
| 2022-07-15 | $2.73 | $2.73 | 18,800 |
| 2022-07-14 | $2.71 | $2.71 | 16,700 |
| 2022-07-13 | $2.74 | $2.74 | 44,700 |
| 2022-07-12 | $2.70 | $2.70 | 46,200 |
| 2022-07-11 | $2.72 | $2.72 | 37,900 |
| 2022-07-08 | $2.94 | $2.94 | 127,500 |
| 2022-07-07 | $2.86 | $2.86 | 185,300 |
| 2022-07-06 | $2.71 | $2.71 | 41,500 |
| 2022-07-05 | $2.78 | $2.78 | 46,000 |
| 2022-07-01 | $2.89 | $2.89 | 14,100 |
| 2022-06-30 | $2.86 | $2.86 | 17,800 |
| 2022-06-29 | $2.85 | $2.85 | 31,100 |
| 2022-06-28 | $2.93 | $2.93 | 38,400 |
| 2022-06-27 | $3.03 | $3.03 | 26,000 |
| 2022-06-24 | $2.96 | $2.96 | 120,800 |
| 2022-06-23 | $3.09 | $3.09 | 48,200 |
| 2022-06-22 | $3.10 | $3.10 | 109,200 |
| 2022-06-21 | $3.28 | $3.28 | 92,300 |
| 2022-06-17 | $2.98 | $2.98 | 202,400 |
| 2022-06-16 | $2.94 | $2.94 | 107,800 |
| 2022-06-15 | $3.10 | $3.10 | 88,700 |
| 2022-06-14 | $3.06 | $3.06 | 29,500 |
| 2022-06-13 | $3.01 | $3.01 | 83,300 |
| 2022-06-10 | $3.07 | $3.07 | 68,300 |
| 2022-06-09 | $3.26 | $3.26 | 32,500 |
| 2022-06-08 | $3.24 | $3.24 | 82,400 |
| 2022-06-07 | $3.36 | $3.36 | 133,900 |
| 2022-06-06 | $3.28 | $3.28 | 84,600 |
| 2022-06-03 | $3.28 | $3.28 | 190,700 |
| 2022-06-02 | $3.71 | $3.71 | 529,100 |
| 2022-06-01 | $4.10 | $4.10 | 422,140 |
| 2022-05-31 | $3.40 | $3.40 | 75,230 |
| 2022-05-27 | $3.70 | $3.70 | 162,050 |
| 2022-05-26 | $5.20 | $5.20 | 249,790 |
| 2022-05-25 | $4.70 | $4.70 | 24,140 |
| 2022-05-24 | $4.10 | $4.10 | 36,900 |
| 2022-05-23 | $3.80 | $3.80 | 5,600 |
| 2022-05-20 | $3.80 | $3.80 | 18,340 |
| 2022-05-19 | $3.70 | $3.70 | 12,510 |
| 2022-05-18 | $3.60 | $3.60 | 12,290 |
| 2022-05-17 | $3.90 | $3.90 | 22,770 |
| 2022-05-16 | $3.60 | $3.60 | 47,740 |
| 2022-05-13 | $3.50 | $3.50 | 21,860 |
| 2022-05-12 | $3.10 | $3.10 | 31,770 |
| 2022-05-11 | $3.30 | $3.30 | 30,780 |
| 2022-05-10 | $3.60 | $3.60 | 10,290 |
| 2022-05-09 | $3.60 | $3.60 | 38,070 |
| 2022-05-06 | $4.00 | $4.00 | 26,100 |
| 2022-05-05 | $4.20 | $4.20 | 12,600 |
| 2022-05-04 | $4.40 | $4.40 | 21,080 |
| 2022-05-03 | $4.30 | $4.30 | 13,360 |
| 2022-05-02 | $4.20 | $4.20 | 33,090 |
| 2022-04-29 | $4.30 | $4.30 | 47,410 |
| 2022-04-28 | $4.40 | $4.40 | 55,890 |
| 2022-04-27 | $4.70 | $4.70 | 27,350 |
| 2022-04-26 | $5.00 | $5.00 | 60,000 |
| 2022-04-25 | $5.60 | $5.60 | 42,770 |
| 2022-04-22 | $5.80 | $5.80 | 44,570 |
| 2022-04-21 | $6.00 | $6.00 | 22,290 |
| 2022-04-20 | $6.20 | $6.20 | 6,840 |
| 2022-04-19 | $6.20 | $6.20 | 8,760 |
| 2022-04-18 | $6.00 | $6.00 | 30,520 |
| 2022-04-14 | $6.20 | $6.20 | 19,180 |
| 2022-04-13 | $6.50 | $6.50 | 16,790 |
| 2022-04-12 | $6.40 | $6.40 | 12,820 |
| 2022-04-11 | $6.30 | $6.30 | 17,740 |
| 2022-04-08 | $6.70 | $6.70 | 12,980 |
| 2022-04-07 | $6.50 | $6.50 | 48,160 |
| 2022-04-06 | $7.00 | $7.00 | 12,930 |
| 2022-04-05 | $7.10 | $7.10 | 41,830 |
| 2022-04-04 | $7.10 | $7.10 | 23,390 |
| 2022-04-01 | $7.10 | $7.10 | 112,700 |
| 2022-03-31 | $8.10 | $8.10 | 64,340 |
| 2022-03-30 | $8.90 | $8.90 | 115,340 |
| 2022-03-29 | $9.30 | $9.30 | 54,720 |
| 2022-03-28 | $9.10 | $9.10 | 35,980 |
| 2022-03-25 | $8.50 | $8.50 | 23,430 |
| 2022-03-24 | $8.30 | $8.30 | 30,780 |
| 2022-03-23 | $8.50 | $8.50 | 41,740 |
| 2022-03-22 | $8.50 | $8.50 | 37,430 |
| 2022-03-21 | $8.10 | $8.10 | 32,270 |
| 2022-03-18 | $8.20 | $8.20 | 50,690 |
| 2022-03-17 | $8.20 | $8.20 | 38,660 |
| 2022-03-16 | $8.10 | $8.10 | 52,710 |
| 2022-03-15 | $8.00 | $8.00 | 58,520 |
| 2022-03-14 | $8.30 | $8.30 | 48,470 |
| 2022-03-11 | $9.10 | $9.10 | 102,400 |
| 2022-03-10 | $9.00 | $9.00 | 17,320 |
| 2022-03-09 | $9.00 | $9.00 | 47,420 |
| 2022-03-08 | $8.80 | $8.80 | 28,950 |
| 2022-03-07 | $8.20 | $8.20 | 28,690 |
| 2022-03-04 | $8.50 | $8.50 | 24,380 |
| 2022-03-03 | $8.80 | $8.80 | 20,620 |
| 2022-03-02 | $8.80 | $8.80 | 26,930 |
| 2022-03-01 | $8.70 | $8.70 | 23,810 |
| 2022-02-28 | $8.40 | $8.40 | 22,500 |
| 2022-02-25 | $8.70 | $8.70 | 17,870 |
| 2022-02-24 | $8.50 | $8.50 | 29,030 |
| 2022-02-23 | $8.30 | $8.30 | 38,390 |
| 2022-02-22 | $8.50 | $8.50 | 52,160 |
| 2022-02-18 | $8.90 | $8.90 | 58,830 |
| 2022-02-17 | $8.70 | $8.70 | 41,750 |
| 2022-02-16 | $8.50 | $8.50 | 68,410 |
| 2022-02-15 | $8.20 | $8.20 | 76,720 |
| 2022-02-14 | $7.30 | $7.30 | 34,190 |
| 2022-02-11 | $7.30 | $7.30 | 62,370 |
| 2022-02-10 | $7.40 | $7.40 | 61,300 |
| 2022-02-09 | $7.60 | $7.60 | 61,030 |
| 2022-02-08 | $7.20 | $7.20 | 31,510 |
| 2022-02-07 | $7.10 | $7.10 | 42,900 |
| 2022-02-04 | $7.00 | $7.00 | 43,910 |
| 2022-02-03 | $6.80 | $6.80 | 146,810 |
| 2022-02-02 | $6.60 | $6.60 | 37,060 |
| 2022-02-01 | $6.70 | $6.70 | 67,060 |
| 2022-01-31 | $6.70 | $6.70 | 69,030 |
| 2022-01-28 | $6.30 | $6.30 | 136,880 |
| 2022-01-27 | $5.90 | $5.90 | 110,240 |
| 2022-01-26 | $6.20 | $6.20 | 52,950 |
| 2022-01-25 | $6.20 | $6.20 | 93,160 |
| 2022-01-24 | $6.40 | $6.40 | 135,210 |
| 2022-01-21 | $6.40 | $6.40 | 133,550 |
| 2022-01-20 | $6.70 | $6.70 | 218,210 |
| 2022-01-19 | $6.90 | $6.90 | 56,240 |
| 2022-01-18 | $6.80 | $6.80 | 208,480 |
| 2022-01-14 | $7.20 | $7.20 | 101,110 |
| 2022-01-13 | $7.70 | $7.70 | 226,110 |
| 2022-01-12 | $7.70 | $7.70 | 36,830 |
| 2022-01-11 | $7.90 | $7.90 | 81,310 |
| 2022-01-10 | $7.60 | $7.60 | 71,910 |
| 2022-01-07 | $7.70 | $7.70 | 39,260 |
| 2022-01-06 | $7.70 | $7.70 | 55,820 |
| 2022-01-05 | $7.80 | $7.80 | 73,150 |
| 2022-01-04 | $8.30 | $8.30 | 61,850 |
| 2022-01-03 | $8.50 | $8.50 | 50,940 |