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
- 2022-04-05 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 | $3.65 | $3.65 | 276,300 |
| 2022-12-29 | $3.79 | $3.79 | 318,100 |
| 2022-12-28 | $3.60 | $3.60 | 255,900 |
| 2022-12-27 | $3.65 | $3.65 | 19,500 |
| 2022-12-23 | $3.65 | $3.65 | 392,400 |
| 2022-12-22 | $3.50 | $3.50 | 25,100 |
| 2022-12-21 | $3.64 | $3.64 | 13,400 |
| 2022-12-20 | $3.52 | $3.52 | 39,300 |
| 2022-12-19 | $3.30 | $3.30 | 13,500 |
| 2022-12-16 | $3.43 | $3.43 | 36,300 |
| 2022-12-15 | $3.32 | $3.32 | 38,000 |
| 2022-12-14 | $3.53 | $3.53 | 6,400 |
| 2022-12-13 | $3.44 | $3.44 | 10,800 |
| 2022-12-12 | $3.35 | $3.35 | 8,200 |
| 2022-12-09 | $3.46 | $3.46 | 31,400 |
| 2022-12-08 | $3.51 | $3.51 | 7,100 |
| 2022-12-07 | $3.33 | $3.33 | 39,900 |
| 2022-12-06 | $3.45 | $3.45 | 18,700 |
| 2022-12-05 | $3.47 | $3.47 | 100,300 |
| 2022-12-02 | $3.67 | $3.67 | 5,900 |
| 2022-12-01 | $3.62 | $3.62 | 175,500 |
| 2022-11-30 | $3.49 | $3.49 | 130,600 |
| 2022-11-29 | $3.30 | $3.30 | 5,200 |
| 2022-11-28 | $3.17 | $3.17 | 27,800 |
| 2022-11-25 | $3.32 | $3.32 | 3,300 |
| 2022-11-23 | $3.28 | $3.28 | 13,100 |
| 2022-11-22 | $3.41 | $3.41 | 12,400 |
| 2022-11-21 | $3.24 | $3.24 | 9,400 |
| 2022-11-18 | $3.19 | $3.19 | 5,000 |
| 2022-11-17 | $3.30 | $3.30 | 36,100 |
| 2022-11-16 | $3.37 | $3.37 | 23,100 |
| 2022-11-15 | $3.49 | $3.49 | 12,800 |
| 2022-11-14 | $3.52 | $3.52 | 41,500 |
| 2022-11-11 | $3.57 | $3.57 | 67,400 |
| 2022-11-10 | $3.45 | $3.45 | 229,800 |
| 2022-11-09 | $3.02 | $3.02 | 22,900 |
| 2022-11-08 | $3.05 | $3.05 | 140,300 |
| 2022-11-07 | $2.77 | $2.77 | 39,600 |
| 2022-11-04 | $2.80 | $2.80 | 46,500 |
| 2022-11-03 | $2.47 | $2.47 | 703,500 |
| 2022-11-02 | $2.48 | $2.48 | 627,400 |
| 2022-11-01 | $2.58 | $2.58 | 589,600 |
| 2022-10-31 | $2.29 | $2.29 | 357,100 |
| 2022-10-28 | $2.31 | $2.31 | 49,700 |
| 2022-10-27 | $2.40 | $2.40 | 6,100 |
| 2022-10-26 | $2.47 | $2.47 | 145,500 |
| 2022-10-25 | $2.21 | $2.21 | 69,500 |
| 2022-10-24 | $2.21 | $2.21 | 24,200 |
| 2022-10-21 | $2.25 | $2.25 | 56,000 |
| 2022-10-20 | $2.10 | $2.10 | 19,400 |
| 2022-10-19 | $2.22 | $2.22 | 57,700 |
| 2022-10-18 | $2.23 | $2.23 | 11,200 |
| 2022-10-17 | $2.29 | $2.29 | 800 |
| 2022-10-14 | $2.30 | $2.30 | 4,500 |
| 2022-10-13 | $2.32 | $2.32 | 7,600 |
| 2022-10-12 | $2.28 | $2.28 | 15,300 |
| 2022-10-11 | $2.25 | $2.25 | 21,100 |
| 2022-10-10 | $2.40 | $2.40 | 5,400 |
| 2022-10-07 | $2.43 | $2.43 | 13,200 |
| 2022-10-06 | $2.50 | $2.50 | 9,500 |
| 2022-10-05 | $2.56 | $2.56 | 25,000 |
| 2022-10-04 | $2.66 | $2.66 | 370,600 |
| 2022-10-03 | $2.56 | $2.56 | 30,800 |
| 2022-09-30 | $2.38 | $2.38 | 21,700 |
| 2022-09-29 | $2.38 | $2.38 | 13,600 |
| 2022-09-28 | $2.31 | $2.31 | 30,500 |
| 2022-09-27 | $2.12 | $2.12 | 31,600 |
| 2022-09-26 | $2.12 | $2.12 | 6,300 |
| 2022-09-23 | $2.15 | $2.15 | 29,000 |
| 2022-09-22 | $2.40 | $2.40 | 17,700 |
| 2022-09-21 | $2.50 | $2.50 | 11,400 |
| 2022-09-20 | $2.39 | $2.39 | 1,000 |
| 2022-09-19 | $2.46 | $2.46 | 5,400 |
| 2022-09-16 | $2.43 | $2.43 | 10,000 |
| 2022-09-15 | $2.37 | $2.37 | 1,200 |
| 2022-09-14 | $2.36 | $2.36 | 8,200 |
| 2022-09-13 | $2.41 | $2.41 | 28,400 |
| 2022-09-12 | $2.51 | $2.51 | 2,800 |
| 2022-09-09 | $2.44 | $2.44 | 10,100 |
| 2022-09-08 | $2.33 | $2.33 | 47,300 |
| 2022-09-07 | $2.22 | $2.22 | 18,400 |
| 2022-09-06 | $2.29 | $2.29 | 20,600 |
| 2022-09-02 | $2.23 | $2.23 | 14,500 |
| 2022-09-01 | $2.16 | $2.16 | 47,100 |
| 2022-08-31 | $2.22 | $2.22 | 71,500 |
| 2022-08-30 | $2.23 | $2.23 | 13,600 |
| 2022-08-29 | $2.40 | $2.40 | 4,800 |
| 2022-08-26 | $2.51 | $2.51 | 4,800 |
| 2022-08-25 | $2.54 | $2.54 | 7,000 |
| 2022-08-24 | $2.43 | $2.43 | 2,400 |
| 2022-08-23 | $2.54 | $2.54 | 10,500 |
| 2022-08-22 | $2.33 | $2.33 | 8,200 |
| 2022-08-19 | $2.35 | $2.35 | 19,100 |
| 2022-08-18 | $2.48 | $2.48 | 9,500 |
| 2022-08-17 | $2.40 | $2.40 | 3,100 |
| 2022-08-16 | $2.48 | $2.48 | 13,100 |
| 2022-08-15 | $2.51 | $2.51 | 27,200 |
| 2022-08-12 | $2.67 | $2.67 | 362,800 |
| 2022-08-11 | $2.70 | $2.70 | 33,900 |
| 2022-08-10 | $2.62 | $2.62 | 34,900 |
| 2022-08-09 | $2.38 | $2.38 | 10,900 |
| 2022-08-08 | $2.40 | $2.40 | 633,300 |
| 2022-08-05 | $2.07 | $2.07 | 84,800 |
| 2022-08-04 | $2.02 | $2.02 | 27,800 |
| 2022-08-03 | $2.07 | $2.07 | 158,400 |
| 2022-08-02 | $2.14 | $2.14 | 219,100 |
| 2022-08-01 | $2.24 | $2.24 | 27,500 |
| 2022-07-29 | $2.28 | $2.28 | 39,000 |
| 2022-07-28 | $2.02 | $2.02 | 16,100 |
| 2022-07-27 | $2.06 | $2.06 | 19,800 |
| 2022-07-26 | $1.89 | $1.89 | 8,200 |
| 2022-07-25 | $1.89 | $1.89 | 12,500 |
| 2022-07-22 | $1.94 | $1.94 | 29,300 |
| 2022-07-21 | $1.97 | $1.97 | 13,700 |
| 2022-07-20 | $2.00 | $2.00 | 91,800 |
| 2022-07-19 | $1.97 | $1.97 | 41,200 |
| 2022-07-18 | $2.02 | $2.02 | 51,200 |
| 2022-07-15 | $1.83 | $1.83 | 32,300 |
| 2022-07-14 | $1.81 | $1.81 | 91,600 |
| 2022-07-13 | $1.93 | $1.93 | 38,400 |
| 2022-07-12 | $1.99 | $1.99 | 8,900 |
| 2022-07-11 | $2.07 | $2.07 | 30,300 |
| 2022-07-08 | $2.26 | $2.26 | 20,400 |
| 2022-07-07 | $2.43 | $2.43 | 8,600 |
| 2022-07-06 | $2.22 | $2.22 | 100,800 |
| 2022-07-05 | $2.22 | $2.22 | 94,300 |
| 2022-07-01 | $2.37 | $2.37 | 33,000 |
| 2022-06-30 | $2.46 | $2.46 | 74,000 |
| 2022-06-29 | $2.58 | $2.58 | 46,900 |
| 2022-06-28 | $2.74 | $2.74 | 254,700 |
| 2022-06-27 | $3.00 | $3.00 | 13,800 |
| 2022-06-24 | $2.83 | $2.83 | 661,800 |
| 2022-06-23 | $2.72 | $2.72 | 58,300 |
| 2022-06-22 | $2.94 | $2.94 | 27,400 |
| 2022-06-21 | $3.25 | $3.25 | 504,200 |
| 2022-06-17 | $3.35 | $3.35 | 938,000 |
| 2022-06-16 | $3.42 | $3.42 | 37,200 |
| 2022-06-15 | $3.56 | $3.56 | 8,400 |
| 2022-06-14 | $3.49 | $3.49 | 12,000 |
| 2022-06-13 | $3.50 | $3.50 | 18,800 |
| 2022-06-10 | $3.79 | $3.79 | 42,300 |
| 2022-06-09 | $3.80 | $3.80 | 14,700 |
| 2022-06-08 | $4.08 | $4.08 | 20,100 |
| 2022-06-07 | $4.04 | $4.04 | 32,700 |
| 2022-06-06 | $4.16 | $4.16 | 2,500 |
| 2022-06-03 | $4.01 | $4.01 | 16,500 |
| 2022-06-02 | $4.13 | $4.13 | 28,400 |
| 2022-06-01 | $3.77 | $3.77 | 16,400 |
| 2022-05-31 | $3.79 | $3.79 | 46,100 |
| 2022-05-27 | $3.85 | $3.85 | 61,100 |
| 2022-05-26 | $3.80 | $3.80 | 107,700 |
| 2022-05-25 | $3.73 | $3.73 | 13,900 |
| 2022-05-24 | $3.81 | $3.81 | 247,000 |
| 2022-05-23 | $3.75 | $3.75 | 32,000 |
| 2022-05-20 | $3.75 | $3.75 | 8,500 |
| 2022-05-19 | $3.90 | $3.90 | 6,800 |
| 2022-05-18 | $3.69 | $3.69 | 17,900 |
| 2022-05-17 | $3.90 | $3.90 | 20,500 |
| 2022-05-16 | $3.72 | $3.72 | 14,600 |
| 2022-05-13 | $3.58 | $3.58 | 271,600 |
| 2022-05-12 | $3.43 | $3.43 | 53,500 |
| 2022-05-11 | $3.67 | $3.67 | 22,900 |
| 2022-05-10 | $3.60 | $3.60 | 86,900 |
| 2022-05-09 | $3.75 | $3.75 | 32,200 |
| 2022-05-06 | $4.07 | $4.07 | 49,500 |
| 2022-05-05 | $4.27 | $4.27 | 10,300 |
| 2022-05-04 | $4.25 | $4.25 | 10,200 |
| 2022-05-03 | $4.53 | $4.53 | 11,500 |
| 2022-05-02 | $4.47 | $4.47 | 9,500 |
| 2022-04-29 | $4.65 | $4.65 | 11,600 |
| 2022-04-28 | $4.41 | $4.41 | 5,900 |
| 2022-04-27 | $4.36 | $4.36 | 15,000 |
| 2022-04-26 | $4.21 | $4.21 | 58,300 |
| 2022-04-25 | $4.35 | $4.35 | 85,600 |
| 2022-04-22 | $4.62 | $4.62 | 31,900 |
| 2022-04-21 | $5.04 | $5.04 | 25,200 |
| 2022-04-20 | $5.14 | $5.14 | 18,900 |
| 2022-04-19 | $5.48 | $5.48 | 21,200 |
| 2022-04-18 | $5.66 | $5.66 | 38,100 |
| 2022-04-14 | $5.46 | $5.46 | 11,700 |
| 2022-04-13 | $5.50 | $5.50 | 14,000 |
| 2022-04-12 | $5.28 | $5.28 | 17,700 |
| 2022-04-11 | $5.25 | $5.25 | 13,700 |
| 2022-04-08 | $5.44 | $5.44 | 4,100 |
| 2022-04-07 | $5.45 | $5.45 | 21,700 |
| 2022-04-06 | $5.15 | $5.15 | 33,900 |
| 2022-04-05 | $5.72 | $5.72 | 11,300 |