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
- 2018-12-03 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 | $1.80 | $1.80 | 1,125,300 |
| 2022-12-29 | $1.84 | $1.84 | 790,000 |
| 2022-12-28 | $1.78 | $1.78 | 1,220,400 |
| 2022-12-27 | $1.75 | $1.75 | 1,105,700 |
| 2022-12-23 | $1.90 | $1.90 | 1,097,100 |
| 2022-12-22 | $1.80 | $1.80 | 1,145,600 |
| 2022-12-21 | $1.95 | $1.95 | 1,881,200 |
| 2022-12-20 | $1.92 | $1.92 | 2,290,500 |
| 2022-12-19 | $2.13 | $2.13 | 1,026,900 |
| 2022-12-16 | $2.59 | $2.59 | 1,223,800 |
| 2022-12-15 | $2.31 | $2.31 | 859,500 |
| 2022-12-14 | $2.48 | $2.48 | 1,002,700 |
| 2022-12-13 | $2.64 | $2.64 | 802,800 |
| 2022-12-12 | $2.85 | $2.85 | 772,800 |
| 2022-12-09 | $2.96 | $2.96 | 528,600 |
| 2022-12-08 | $2.88 | $2.88 | 1,839,800 |
| 2022-12-07 | $3.28 | $3.28 | 1,234,800 |
| 2022-12-06 | $3.63 | $3.63 | 1,432,200 |
| 2022-12-05 | $3.85 | $3.85 | 1,716,200 |
| 2022-12-02 | $3.80 | $3.80 | 960,800 |
| 2022-12-01 | $3.55 | $3.55 | 675,500 |
| 2022-11-30 | $3.35 | $3.35 | 706,700 |
| 2022-11-29 | $3.27 | $3.27 | 342,700 |
| 2022-11-28 | $3.33 | $3.33 | 491,700 |
| 2022-11-25 | $3.32 | $3.32 | 266,000 |
| 2022-11-23 | $3.40 | $3.40 | 1,064,500 |
| 2022-11-22 | $3.06 | $3.06 | 574,700 |
| 2022-11-21 | $3.06 | $3.06 | 378,900 |
| 2022-11-18 | $3.28 | $3.28 | 412,900 |
| 2022-11-17 | $3.49 | $3.49 | 451,600 |
| 2022-11-16 | $3.50 | $3.50 | 607,100 |
| 2022-11-15 | $3.45 | $3.45 | 666,000 |
| 2022-11-14 | $3.45 | $3.45 | 852,900 |
| 2022-11-11 | $3.37 | $3.37 | 349,300 |
| 2022-11-10 | $3.36 | $3.36 | 432,900 |
| 2022-11-09 | $3.32 | $3.32 | 477,800 |
| 2022-11-08 | $3.35 | $3.35 | 360,900 |
| 2022-11-07 | $3.21 | $3.21 | 398,100 |
| 2022-11-04 | $3.21 | $3.21 | 315,500 |
| 2022-11-03 | $3.17 | $3.17 | 272,700 |
| 2022-11-02 | $3.14 | $3.14 | 254,400 |
| 2022-11-01 | $3.26 | $3.26 | 406,000 |
| 2022-10-31 | $3.29 | $3.29 | 796,600 |
| 2022-10-28 | $3.05 | $3.05 | 298,100 |
| 2022-10-27 | $3.07 | $3.07 | 361,200 |
| 2022-10-26 | $3.25 | $3.25 | 241,100 |
| 2022-10-25 | $3.35 | $3.35 | 390,300 |
| 2022-10-24 | $3.37 | $3.37 | 239,600 |
| 2022-10-21 | $3.44 | $3.44 | 402,400 |
| 2022-10-20 | $3.52 | $3.52 | 394,200 |
| 2022-10-19 | $3.36 | $3.36 | 257,400 |
| 2022-10-18 | $3.25 | $3.25 | 236,700 |
| 2022-10-17 | $3.14 | $3.14 | 362,300 |
| 2022-10-14 | $3.10 | $3.10 | 248,200 |
| 2022-10-13 | $3.13 | $3.13 | 268,700 |
| 2022-10-12 | $3.04 | $3.04 | 226,900 |
| 2022-10-11 | $3.14 | $3.14 | 413,500 |
| 2022-10-10 | $3.18 | $3.18 | 503,100 |
| 2022-10-07 | $3.43 | $3.43 | 3,741,300 |
| 2022-10-06 | $3.30 | $3.30 | 2,135,400 |
| 2022-10-05 | $2.65 | $2.65 | 463,100 |
| 2022-10-04 | $2.71 | $2.71 | 456,800 |
| 2022-10-03 | $2.80 | $2.80 | 488,800 |
| 2022-09-30 | $2.71 | $2.71 | 481,200 |
| 2022-09-29 | $2.57 | $2.57 | 339,100 |
| 2022-09-28 | $2.63 | $2.63 | 436,400 |
| 2022-09-27 | $2.44 | $2.44 | 727,900 |
| 2022-09-26 | $2.61 | $2.61 | 491,500 |
| 2022-09-23 | $2.73 | $2.73 | 779,500 |
| 2022-09-22 | $3.01 | $3.01 | 281,700 |
| 2022-09-21 | $3.10 | $3.10 | 184,600 |
| 2022-09-20 | $3.13 | $3.13 | 243,300 |
| 2022-09-19 | $3.16 | $3.16 | 313,000 |
| 2022-09-16 | $3.35 | $3.35 | 212,200 |
| 2022-09-15 | $3.37 | $3.37 | 136,000 |
| 2022-09-14 | $3.33 | $3.33 | 281,300 |
| 2022-09-13 | $3.35 | $3.35 | 472,700 |
| 2022-09-12 | $3.65 | $3.65 | 235,300 |
| 2022-09-09 | $3.84 | $3.84 | 475,000 |
| 2022-09-08 | $3.75 | $3.75 | 280,300 |
| 2022-09-07 | $3.83 | $3.83 | 227,100 |
| 2022-09-06 | $3.87 | $3.87 | 281,500 |
| 2022-09-02 | $4.13 | $4.13 | 329,800 |
| 2022-09-01 | $4.00 | $4.00 | 304,300 |
| 2022-08-31 | $4.16 | $4.16 | 266,700 |
| 2022-08-30 | $4.17 | $4.17 | 398,800 |
| 2022-08-29 | $4.18 | $4.18 | 526,900 |
| 2022-08-26 | $3.95 | $3.95 | 427,400 |
| 2022-08-25 | $3.98 | $3.98 | 836,100 |
| 2022-08-24 | $3.84 | $3.84 | 448,400 |
| 2022-08-23 | $3.52 | $3.52 | 330,400 |
| 2022-08-22 | $3.56 | $3.56 | 300,000 |
| 2022-08-19 | $3.74 | $3.74 | 253,900 |
| 2022-08-18 | $3.87 | $3.87 | 599,700 |
| 2022-08-17 | $3.63 | $3.63 | 403,100 |
| 2022-08-16 | $3.75 | $3.75 | 490,800 |
| 2022-08-15 | $3.47 | $3.47 | 442,500 |
| 2022-08-12 | $3.48 | $3.48 | 365,900 |
| 2022-08-11 | $3.58 | $3.58 | 380,600 |
| 2022-08-10 | $3.52 | $3.52 | 293,100 |
| 2022-08-09 | $3.53 | $3.53 | 232,800 |
| 2022-08-08 | $3.53 | $3.53 | 343,300 |
| 2022-08-05 | $3.51 | $3.51 | 241,800 |
| 2022-08-04 | $3.47 | $3.47 | 382,800 |
| 2022-08-03 | $3.53 | $3.53 | 293,300 |
| 2022-08-02 | $3.41 | $3.41 | 390,400 |
| 2022-08-01 | $3.44 | $3.44 | 274,600 |
| 2022-07-29 | $3.42 | $3.42 | 345,800 |
| 2022-07-28 | $3.58 | $3.58 | 227,900 |
| 2022-07-27 | $3.60 | $3.60 | 526,100 |
| 2022-07-26 | $3.64 | $3.64 | 593,500 |
| 2022-07-25 | $3.66 | $3.66 | 322,200 |
| 2022-07-22 | $3.56 | $3.56 | 527,600 |
| 2022-07-21 | $3.50 | $3.50 | 564,200 |
| 2022-07-20 | $3.29 | $3.29 | 901,000 |
| 2022-07-19 | $3.25 | $3.25 | 294,200 |
| 2022-07-18 | $3.22 | $3.22 | 390,000 |
| 2022-07-15 | $3.16 | $3.16 | 513,500 |
| 2022-07-14 | $3.39 | $3.39 | 553,700 |
| 2022-07-13 | $3.01 | $3.01 | 203,000 |
| 2022-07-12 | $3.00 | $3.00 | 321,900 |
| 2022-07-11 | $2.94 | $2.94 | 528,400 |
| 2022-07-08 | $3.05 | $3.05 | 476,800 |
| 2022-07-07 | $3.06 | $3.06 | 520,900 |
| 2022-07-06 | $2.93 | $2.93 | 656,300 |
| 2022-07-05 | $2.80 | $2.80 | 643,500 |
| 2022-07-01 | $2.61 | $2.61 | 264,800 |
| 2022-06-30 | $2.50 | $2.50 | 720,600 |
| 2022-06-29 | $2.57 | $2.57 | 449,400 |
| 2022-06-28 | $2.64 | $2.64 | 521,800 |
| 2022-06-27 | $2.73 | $2.73 | 374,700 |
| 2022-06-24 | $2.79 | $2.79 | 449,200 |
| 2022-06-23 | $2.76 | $2.76 | 548,700 |
| 2022-06-22 | $2.90 | $2.90 | 586,100 |
| 2022-06-21 | $2.92 | $2.92 | 535,200 |
| 2022-06-17 | $3.02 | $3.02 | 278,600 |
| 2022-06-16 | $2.99 | $2.99 | 467,900 |
| 2022-06-15 | $3.11 | $3.11 | 412,800 |
| 2022-06-14 | $3.09 | $3.09 | 655,700 |
| 2022-06-13 | $3.26 | $3.26 | 607,400 |
| 2022-06-10 | $3.45 | $3.45 | 474,300 |
| 2022-06-09 | $3.36 | $3.36 | 409,200 |
| 2022-06-08 | $3.44 | $3.44 | 512,900 |
| 2022-06-07 | $3.66 | $3.66 | 268,600 |
| 2022-06-06 | $3.78 | $3.78 | 410,700 |
| 2022-06-03 | $3.71 | $3.71 | 193,900 |
| 2022-06-02 | $3.79 | $3.79 | 507,900 |
| 2022-06-01 | $3.65 | $3.65 | 389,400 |
| 2022-05-31 | $3.81 | $3.81 | 633,200 |
| 2022-05-27 | $3.74 | $3.74 | 726,600 |
| 2022-05-26 | $3.83 | $3.83 | 378,500 |
| 2022-05-25 | $3.84 | $3.84 | 306,500 |
| 2022-05-24 | $3.92 | $3.92 | 496,600 |
| 2022-05-23 | $4.14 | $4.14 | 266,700 |
| 2022-05-20 | $4.09 | $4.09 | 329,800 |
| 2022-05-19 | $3.98 | $3.98 | 436,500 |
| 2022-05-18 | $3.86 | $3.86 | 554,100 |
| 2022-05-17 | $3.90 | $3.90 | 328,400 |
| 2022-05-16 | $3.94 | $3.94 | 304,300 |
| 2022-05-13 | $3.89 | $3.89 | 374,300 |
| 2022-05-12 | $3.91 | $3.91 | 559,900 |
| 2022-05-11 | $3.97 | $3.97 | 437,300 |
| 2022-05-10 | $4.10 | $4.10 | 592,800 |
| 2022-05-09 | $4.04 | $4.04 | 454,200 |
| 2022-05-06 | $4.34 | $4.34 | 891,400 |
| 2022-05-05 | $4.13 | $4.13 | 663,300 |
| 2022-05-04 | $4.21 | $4.21 | 611,800 |
| 2022-05-03 | $4.29 | $4.29 | 552,000 |
| 2022-05-02 | $4.50 | $4.50 | 507,300 |
| 2022-04-29 | $4.40 | $4.40 | 572,600 |
| 2022-04-28 | $4.65 | $4.65 | 965,300 |
| 2022-04-27 | $4.85 | $4.85 | 960,000 |
| 2022-04-26 | $5.20 | $5.20 | 576,900 |
| 2022-04-25 | $5.15 | $5.15 | 661,800 |
| 2022-04-22 | $5.35 | $5.35 | 309,300 |
| 2022-04-21 | $5.36 | $5.36 | 479,800 |
| 2022-04-20 | $5.50 | $5.50 | 197,200 |
| 2022-04-19 | $5.54 | $5.54 | 334,600 |
| 2022-04-18 | $5.49 | $5.49 | 869,900 |
| 2022-04-14 | $5.38 | $5.38 | 390,900 |
| 2022-04-13 | $5.46 | $5.46 | 548,800 |
| 2022-04-12 | $5.51 | $5.51 | 747,500 |
| 2022-04-11 | $5.69 | $5.69 | 680,100 |
| 2022-04-08 | $5.60 | $5.60 | 710,000 |
| 2022-04-07 | $5.87 | $5.87 | 590,100 |
| 2022-04-06 | $5.77 | $5.77 | 878,500 |
| 2022-04-05 | $5.88 | $5.88 | 560,500 |
| 2022-04-04 | $6.10 | $6.10 | 319,700 |
| 2022-04-01 | $6.24 | $6.24 | 613,600 |
| 2022-03-31 | $6.01 | $6.01 | 434,900 |
| 2022-03-30 | $6.01 | $6.01 | 639,200 |
| 2022-03-29 | $5.99 | $5.99 | 513,100 |
| 2022-03-28 | $5.95 | $5.95 | 706,500 |
| 2022-03-25 | $6.02 | $6.02 | 1,644,000 |
| 2022-03-24 | $5.82 | $5.82 | 1,927,600 |
| 2022-03-23 | $6.04 | $6.04 | 1,283,500 |
| 2022-03-22 | $6.53 | $6.53 | 307,100 |
| 2022-03-21 | $6.36 | $6.36 | 340,800 |
| 2022-03-18 | $6.36 | $6.36 | 401,500 |
| 2022-03-17 | $5.95 | $5.95 | 344,600 |
| 2022-03-16 | $5.71 | $5.71 | 321,600 |
| 2022-03-15 | $5.60 | $5.60 | 310,000 |
| 2022-03-14 | $5.54 | $5.54 | 506,800 |
| 2022-03-11 | $5.54 | $5.54 | 207,000 |
| 2022-03-10 | $5.65 | $5.65 | 286,600 |
| 2022-03-09 | $5.65 | $5.65 | 337,300 |
| 2022-03-08 | $5.66 | $5.66 | 612,200 |
| 2022-03-07 | $5.51 | $5.51 | 899,300 |
| 2022-03-04 | $5.99 | $5.99 | 699,100 |
| 2022-03-03 | $6.07 | $6.07 | 517,600 |
| 2022-03-02 | $6.32 | $6.32 | 351,400 |
| 2022-03-01 | $6.81 | $6.81 | 421,500 |
| 2022-02-28 | $6.99 | $6.99 | 353,000 |
| 2022-02-25 | $6.48 | $6.48 | 428,600 |
| 2022-02-24 | $6.70 | $6.70 | 573,900 |
| 2022-02-23 | $6.86 | $6.86 | 548,500 |
| 2022-02-22 | $7.18 | $7.18 | 578,500 |
| 2022-02-18 | $7.44 | $7.44 | 400,800 |
| 2022-02-17 | $7.58 | $7.58 | 411,500 |
| 2022-02-16 | $7.70 | $7.70 | 358,800 |
| 2022-02-15 | $7.60 | $7.60 | 280,100 |
| 2022-02-14 | $7.36 | $7.36 | 399,700 |
| 2022-02-11 | $7.45 | $7.45 | 592,500 |
| 2022-02-10 | $7.48 | $7.48 | 1,114,900 |
| 2022-02-09 | $7.52 | $7.52 | 636,200 |
| 2022-02-08 | $6.98 | $6.98 | 293,100 |
| 2022-02-07 | $6.87 | $6.87 | 674,900 |
| 2022-02-04 | $6.60 | $6.60 | 608,000 |
| 2022-02-03 | $6.50 | $6.50 | 295,000 |
| 2022-02-02 | $6.88 | $6.88 | 487,600 |
| 2022-02-01 | $6.97 | $6.97 | 670,500 |
| 2022-01-31 | $6.16 | $6.16 | 576,600 |
| 2022-01-28 | $5.86 | $5.86 | 432,200 |
| 2022-01-27 | $6.04 | $6.04 | 424,100 |
| 2022-01-26 | $6.35 | $6.35 | 380,200 |
| 2022-01-25 | $6.23 | $6.23 | 549,000 |
| 2022-01-24 | $6.10 | $6.10 | 1,457,900 |
| 2022-01-21 | $5.85 | $5.85 | 1,123,900 |
| 2022-01-20 | $6.25 | $6.25 | 641,300 |
| 2022-01-19 | $6.76 | $6.76 | 658,100 |
| 2022-01-18 | $6.82 | $6.82 | 502,100 |
| 2022-01-14 | $6.91 | $6.91 | 418,000 |
| 2022-01-13 | $6.88 | $6.88 | 548,600 |
| 2022-01-12 | $6.77 | $6.77 | 565,500 |
| 2022-01-11 | $6.64 | $6.64 | 307,300 |
| 2022-01-10 | $6.61 | $6.61 | 389,200 |
| 2022-01-07 | $6.53 | $6.53 | 281,100 |
| 2022-01-06 | $6.32 | $6.32 | 485,300 |
| 2022-01-05 | $6.07 | $6.07 | 1,301,600 |
| 2022-01-04 | $6.55 | $6.55 | 465,200 |
| 2022-01-03 | $6.75 | $6.75 | 617,200 |