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
- 2007-07-23 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 | $1.86 | $1.86 | 3,872 |
| 2022-12-29 | $1.80 | $1.80 | 5,450 |
| 2022-12-28 | $2.57 | $2.57 | 1,206 |
| 2022-12-27 | $2.57 | $2.57 | 1,039 |
| 2022-12-23 | $2.85 | $2.85 | 236 |
| 2022-12-22 | $2.90 | $2.90 | 718 |
| 2022-12-21 | $2.90 | $2.90 | 2,426 |
| 2022-12-20 | $2.93 | $2.93 | 554 |
| 2022-12-19 | $2.91 | $2.91 | 831 |
| 2022-12-16 | $4.00 | $4.00 | 0 |
| 2022-12-15 | $4.00 | $4.00 | 0 |
| 2022-12-14 | $4.00 | $4.00 | 943 |
| 2022-12-13 | $3.99 | $3.99 | 393 |
| 2022-12-12 | $4.00 | $4.00 | 0 |
| 2022-12-09 | $4.00 | $4.00 | 168 |
| 2022-12-08 | $3.25 | $3.25 | 196 |
| 2022-12-07 | $3.29 | $3.29 | 521 |
| 2022-12-06 | $3.50 | $3.50 | 432 |
| 2022-12-05 | $3.96 | $3.96 | 144 |
| 2022-12-02 | $3.96 | $3.96 | 134 |
| 2022-12-01 | $3.96 | $3.96 | 0 |
| 2022-11-30 | $3.96 | $3.96 | 0 |
| 2022-11-29 | $3.96 | $3.96 | 0 |
| 2022-11-28 | $3.96 | $3.96 | 273 |
| 2022-11-25 | $4.00 | $4.00 | 398 |
| 2022-11-23 | $3.30 | $3.30 | 0 |
| 2022-11-22 | $3.30 | $3.30 | 0 |
| 2022-11-21 | $3.30 | $3.30 | 419 |
| 2022-11-18 | $3.55 | $3.55 | 0 |
| 2022-11-17 | $3.55 | $3.55 | 1,162 |
| 2022-11-16 | $3.50 | $3.50 | 195 |
| 2022-11-15 | $3.70 | $3.70 | 721 |
| 2022-11-14 | $3.50 | $3.50 | 409 |
| 2022-11-11 | $3.45 | $3.45 | 1,337 |
| 2022-11-10 | $3.98 | $3.98 | 0 |
| 2022-11-09 | $3.98 | $3.98 | 0 |
| 2022-11-08 | $3.98 | $3.98 | 633 |
| 2022-11-07 | $3.95 | $3.95 | 891 |
| 2022-11-04 | $3.01 | $3.01 | 372 |
| 2022-11-03 | $3.94 | $3.94 | 471 |
| 2022-11-02 | $3.94 | $3.94 | 0 |
| 2022-11-01 | $3.94 | $3.94 | 769 |
| 2022-10-31 | $3.83 | $3.83 | 312 |
| 2022-10-28 | $3.80 | $3.80 | 427 |
| 2022-10-27 | $3.75 | $3.75 | 0 |
| 2022-10-26 | $3.75 | $3.75 | 631 |
| 2022-10-25 | $3.95 | $3.95 | 0 |
| 2022-10-24 | $3.95 | $3.95 | 267 |
| 2022-10-21 | $3.95 | $3.95 | 245 |
| 2022-10-20 | $4.25 | $4.25 | 109 |
| 2022-10-19 | $3.55 | $3.55 | 0 |
| 2022-10-18 | $3.55 | $3.55 | 942 |
| 2022-10-17 | $3.88 | $3.88 | 0 |
| 2022-10-14 | $3.88 | $3.88 | 743 |
| 2022-10-13 | $3.89 | $3.89 | 1,900 |
| 2022-10-12 | $3.25 | $3.25 | 203 |
| 2022-10-11 | $4.80 | $4.80 | 0 |
| 2022-10-10 | $4.80 | $4.80 | 361 |
| 2022-10-07 | $3.07 | $3.07 | 468 |
| 2022-10-06 | $3.07 | $3.07 | 258 |
| 2022-10-05 | $3.07 | $3.07 | 0 |
| 2022-10-04 | $3.07 | $3.07 | 656 |
| 2022-10-03 | $3.20 | $3.20 | 0 |
| 2022-09-30 | $3.20 | $3.20 | 234 |
| 2022-09-29 | $3.11 | $3.11 | 883 |
| 2022-09-28 | $3.00 | $3.00 | 2,315 |
| 2022-09-27 | $2.80 | $2.80 | 0 |
| 2022-09-26 | $2.80 | $2.80 | 133 |
| 2022-09-23 | $2.85 | $2.85 | 485 |
| 2022-09-22 | $2.75 | $2.75 | 1,676 |
| 2022-09-21 | $3.19 | $3.19 | 0 |
| 2022-09-20 | $3.19 | $3.19 | 0 |
| 2022-09-19 | $3.19 | $3.19 | 141 |
| 2022-09-16 | $3.19 | $3.19 | 214 |
| 2022-09-15 | $3.19 | $3.19 | 384 |
| 2022-09-14 | $2.80 | $2.80 | 0 |
| 2022-09-13 | $2.80 | $2.80 | 224 |
| 2022-09-12 | $2.51 | $2.51 | 1,605 |
| 2022-09-09 | $3.50 | $3.50 | 112 |
| 2022-09-08 | $3.50 | $3.50 | 433 |
| 2022-09-07 | $3.18 | $3.18 | 385 |
| 2022-09-06 | $3.20 | $3.20 | 1,853 |
| 2022-09-02 | $4.60 | $4.60 | 209 |
| 2022-09-01 | $3.75 | $3.75 | 507 |
| 2022-08-31 | $3.40 | $3.40 | 0 |
| 2022-08-30 | $3.40 | $3.40 | 0 |
| 2022-08-29 | $3.40 | $3.40 | 0 |
| 2022-08-26 | $3.40 | $3.40 | 0 |
| 2022-08-25 | $3.40 | $3.40 | 289 |
| 2022-08-24 | $3.80 | $3.80 | 0 |
| 2022-08-23 | $3.80 | $3.80 | 0 |
| 2022-08-22 | $3.80 | $3.80 | 0 |
| 2022-08-19 | $3.80 | $3.80 | 0 |
| 2022-08-18 | $3.80 | $3.80 | 275 |
| 2022-08-17 | $3.75 | $3.75 | 350 |
| 2022-08-16 | $3.85 | $3.85 | 459 |
| 2022-08-15 | $4.00 | $4.00 | 0 |
| 2022-08-12 | $4.00 | $4.00 | 699 |
| 2022-08-11 | $3.86 | $3.86 | 239 |
| 2022-08-10 | $4.00 | $4.00 | 0 |
| 2022-08-09 | $4.00 | $4.00 | 0 |
| 2022-08-08 | $4.00 | $4.00 | 278 |
| 2022-08-05 | $4.00 | $4.00 | 1,138 |
| 2022-08-04 | $4.03 | $4.03 | 1,431 |
| 2022-08-03 | $4.02 | $4.02 | 0 |
| 2022-08-02 | $4.02 | $4.02 | 0 |
| 2022-08-01 | $4.02 | $4.02 | 0 |
| 2022-07-29 | $4.02 | $4.02 | 676 |
| 2022-07-28 | $3.99 | $3.99 | 0 |
| 2022-07-27 | $3.99 | $3.99 | 0 |
| 2022-07-26 | $3.99 | $3.99 | 0 |
| 2022-07-25 | $3.99 | $3.99 | 0 |
| 2022-07-22 | $3.99 | $3.99 | 1,966 |
| 2022-07-21 | $4.74 | $4.74 | 0 |
| 2022-07-20 | $4.74 | $4.74 | 509 |
| 2022-07-19 | $4.75 | $4.75 | 0 |
| 2022-07-18 | $4.75 | $4.75 | 222 |
| 2022-07-15 | $4.00 | $4.00 | 543 |
| 2022-07-14 | $4.00 | $4.00 | 126 |
| 2022-07-13 | $3.15 | $3.15 | 2,144 |
| 2022-07-12 | $4.90 | $4.90 | 376 |
| 2022-07-11 | $4.00 | $4.00 | 1,359 |
| 2022-07-08 | $4.15 | $4.15 | 0 |
| 2022-07-07 | $4.15 | $4.15 | 2,575 |
| 2022-07-06 | $3.75 | $3.75 | 1,298 |
| 2022-07-05 | $3.55 | $3.55 | 369 |
| 2022-07-01 | $3.54 | $3.54 | 0 |
| 2022-06-30 | $3.54 | $3.54 | 947 |
| 2022-06-29 | $3.75 | $3.75 | 0 |
| 2022-06-28 | $3.75 | $3.75 | 0 |
| 2022-06-27 | $3.75 | $3.75 | 0 |
| 2022-06-24 | $3.75 | $3.75 | 508 |
| 2022-06-23 | $3.75 | $3.75 | 0 |
| 2022-06-22 | $3.75 | $3.75 | 0 |
| 2022-06-21 | $3.75 | $3.75 | 602 |
| 2022-06-17 | $3.75 | $3.75 | 223 |
| 2022-06-16 | $4.00 | $4.00 | 280 |
| 2022-06-15 | $3.90 | $3.90 | 1,542 |
| 2022-06-14 | $3.50 | $3.50 | 1,625 |
| 2022-06-13 | $4.90 | $4.90 | 0 |
| 2022-06-10 | $4.90 | $4.90 | 658 |
| 2022-06-09 | $4.11 | $4.11 | 976 |
| 2022-06-08 | $4.37 | $4.37 | 486 |
| 2022-06-07 | $4.75 | $4.75 | 556 |
| 2022-06-06 | $4.51 | $4.51 | 452 |
| 2022-06-03 | $4.99 | $4.99 | 268 |
| 2022-06-02 | $5.00 | $5.00 | 849 |
| 2022-06-01 | $4.12 | $4.12 | 1,061 |
| 2022-05-31 | $5.00 | $5.00 | 1,873 |
| 2022-05-27 | $5.50 | $5.50 | 868 |
| 2022-05-26 | $5.75 | $5.75 | 2,862 |
| 2022-05-25 | $6.15 | $6.15 | 0 |
| 2022-05-24 | $6.15 | $6.15 | 3,077 |
| 2022-05-23 | $6.55 | $6.55 | 930 |
| 2022-05-20 | $7.35 | $7.35 | 360 |
| 2022-05-19 | $7.31 | $7.31 | 1,261 |
| 2022-05-18 | $8.95 | $8.95 | 1,402 |
| 2022-05-17 | $9.69 | $9.69 | 1,766 |
| 2022-05-16 | $9.00 | $9.00 | 1,484 |
| 2022-05-13 | $6.76 | $6.76 | 5,438 |
| 2022-05-12 | $3.00 | $3.00 | 1,476 |
| 2022-05-11 | $9.70 | $9.70 | 2,930 |
| 2022-05-10 | $9.91 | $9.91 | 723 |
| 2022-05-09 | $9.48 | $9.48 | 418 |
| 2022-05-06 | $10.40 | $10.40 | 33 |
| 2022-05-05 | $10.08 | $10.08 | 600 |
| 2022-05-04 | $9.48 | $9.48 | 218 |
| 2022-05-03 | $9.36 | $9.36 | 218 |
| 2022-05-02 | $9.36 | $9.36 | 256 |
| 2022-04-29 | $9.38 | $9.38 | 332 |
| 2022-04-28 | $10.06 | $10.06 | 355 |
| 2022-04-27 | $9.00 | $9.00 | 113 |
| 2022-04-26 | $9.08 | $9.08 | 236 |
| 2022-04-25 | $9.08 | $9.08 | 808 |
| 2022-04-22 | $10.02 | $10.02 | 31 |
| 2022-04-21 | $9.84 | $9.84 | 123 |
| 2022-04-20 | $9.84 | $9.84 | 559 |
| 2022-04-19 | $9.76 | $9.76 | 54 |
| 2022-04-18 | $9.60 | $9.60 | 1,811 |
| 2022-04-14 | $10.15 | $10.15 | 75 |
| 2022-04-13 | $10.27 | $10.27 | 721 |
| 2022-04-12 | $9.97 | $9.97 | 82 |
| 2022-04-11 | $9.60 | $9.60 | 61 |
| 2022-04-08 | $9.58 | $9.58 | 56 |
| 2022-04-07 | $9.59 | $9.59 | 606 |
| 2022-04-06 | $10.27 | $10.27 | 726 |
| 2022-04-05 | $10.37 | $10.37 | 170 |
| 2022-04-04 | $10.56 | $10.56 | 578 |
| 2022-04-01 | $9.89 | $9.89 | 3,469 |
| 2022-03-31 | $10.54 | $10.54 | 252 |
| 2022-03-30 | $10.20 | $10.20 | 740 |
| 2022-03-29 | $9.84 | $9.84 | 469 |
| 2022-03-28 | $10.19 | $10.19 | 1,011 |
| 2022-03-25 | $10.80 | $10.80 | 6,134 |
| 2022-03-24 | $9.66 | $9.66 | 1,318 |
| 2022-03-23 | $8.98 | $8.98 | 659 |
| 2022-03-22 | $8.63 | $8.63 | 272 |
| 2022-03-21 | $8.40 | $8.40 | 539 |
| 2022-03-18 | $8.58 | $8.58 | 488 |
| 2022-03-17 | $8.31 | $8.31 | 237 |
| 2022-03-16 | $8.18 | $8.18 | 661 |
| 2022-03-15 | $7.94 | $7.94 | 406 |
| 2022-03-14 | $7.93 | $7.93 | 1,443 |
| 2022-03-11 | $9.22 | $9.22 | 822 |
| 2022-03-10 | $9.48 | $9.48 | 113 |
| 2022-03-09 | $9.47 | $9.47 | 461 |
| 2022-03-08 | $8.26 | $8.26 | 1,392 |
| 2022-03-07 | $9.00 | $9.00 | 487 |
| 2022-03-04 | $9.41 | $9.41 | 190 |
| 2022-03-03 | $9.59 | $9.59 | 289 |
| 2022-03-02 | $10.19 | $10.19 | 274 |
| 2022-03-01 | $9.72 | $9.72 | 173 |
| 2022-02-28 | $9.60 | $9.60 | 143 |
| 2022-02-25 | $9.60 | $9.60 | 367 |
| 2022-02-24 | $9.61 | $9.61 | 612 |
| 2022-02-23 | $9.80 | $9.80 | 576 |
| 2022-02-22 | $10.34 | $10.34 | 1,326 |
| 2022-02-18 | $10.34 | $10.34 | 538 |
| 2022-02-17 | $9.73 | $9.73 | 71 |
| 2022-02-16 | $10.20 | $10.20 | 327 |
| 2022-02-15 | $10.09 | $10.09 | 1,003 |
| 2022-02-14 | $9.84 | $9.84 | 325 |
| 2022-02-11 | $10.79 | $10.79 | 205 |
| 2022-02-10 | $10.22 | $10.22 | 1,069 |
| 2022-02-09 | $10.44 | $10.44 | 1,672 |
| 2022-02-08 | $10.69 | $10.69 | 386 |
| 2022-02-07 | $11.33 | $11.33 | 1,339 |
| 2022-02-04 | $10.14 | $10.14 | 2,550 |
| 2022-02-03 | $10.14 | $10.14 | 1,298 |
| 2022-02-02 | $9.95 | $9.95 | 3,045 |
| 2022-02-01 | $9.92 | $9.92 | 1,192 |
| 2022-01-31 | $10.38 | $10.38 | 1,826 |
| 2022-01-28 | $11.65 | $11.65 | 739 |
| 2022-01-27 | $12.00 | $12.00 | 762 |
| 2022-01-26 | $10.44 | $10.44 | 716 |
| 2022-01-25 | $11.08 | $11.08 | 767 |
| 2022-01-24 | $11.89 | $11.89 | 4,174 |
| 2022-01-21 | $13.20 | $13.20 | 1,427 |
| 2022-01-20 | $13.20 | $13.20 | 873 |
| 2022-01-19 | $13.16 | $13.16 | 342 |
| 2022-01-18 | $13.15 | $13.15 | 557 |
| 2022-01-14 | $13.08 | $13.08 | 272 |
| 2022-01-13 | $12.72 | $12.72 | 3,150 |
| 2022-01-12 | $13.08 | $13.08 | 275 |
| 2022-01-11 | $13.77 | $13.77 | 252 |
| 2022-01-10 | $14.21 | $14.21 | 668 |
| 2022-01-07 | $13.76 | $13.76 | 1,555 |
| 2022-01-06 | $12.96 | $12.96 | 1,005 |
| 2022-01-05 | $12.24 | $12.24 | 3,928 |
| 2022-01-04 | $11.55 | $11.55 | 2,158 |
| 2022-01-03 | $10.80 | $10.80 | 1,112 |