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
- 1998-03-30 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 | $3.00 | $3.00 | 3,767 |
| 2022-12-29 | $2.55 | $2.55 | 1,998 |
| 2022-12-28 | $2.10 | $2.10 | 266 |
| 2022-12-27 | $2.82 | $2.82 | 1,236 |
| 2022-12-23 | $2.62 | $2.62 | 712 |
| 2022-12-22 | $3.00 | $3.00 | 285 |
| 2022-12-21 | $2.60 | $2.60 | 2,024 |
| 2022-12-20 | $2.77 | $2.77 | 14,868 |
| 2022-12-19 | $2.92 | $2.92 | 3,070 |
| 2022-12-16 | $2.68 | $2.68 | 3,424 |
| 2022-12-15 | $2.16 | $2.16 | 918 |
| 2022-12-14 | $2.68 | $2.68 | 2,086 |
| 2022-12-13 | $2.55 | $2.55 | 415 |
| 2022-12-12 | $2.77 | $2.77 | 162 |
| 2022-12-09 | $2.56 | $2.56 | 1,078 |
| 2022-12-08 | $2.47 | $2.47 | 433 |
| 2022-12-07 | $2.70 | $2.70 | 1,031 |
| 2022-12-06 | $2.44 | $2.44 | 525 |
| 2022-12-05 | $2.40 | $2.40 | 3,215 |
| 2022-12-02 | $2.47 | $2.47 | 8,634 |
| 2022-12-01 | $3.00 | $3.00 | 10,075 |
| 2022-11-30 | $2.70 | $2.70 | 8,576 |
| 2022-11-29 | $2.85 | $2.85 | 5,343 |
| 2022-11-28 | $3.00 | $3.00 | 4,815 |
| 2022-11-25 | $3.00 | $3.00 | 2,312 |
| 2022-11-23 | $3.00 | $3.00 | 3,347 |
| 2022-11-22 | $2.70 | $2.70 | 467 |
| 2022-11-21 | $2.55 | $2.55 | 720 |
| 2022-11-18 | $2.70 | $2.70 | 2,316 |
| 2022-11-17 | $3.00 | $3.00 | 396 |
| 2022-11-16 | $3.00 | $3.00 | 420 |
| 2022-11-15 | $3.00 | $3.00 | 1,572 |
| 2022-11-14 | $2.85 | $2.85 | 422 |
| 2022-11-11 | $2.85 | $2.85 | 1,838 |
| 2022-11-10 | $2.85 | $2.85 | 33 |
| 2022-11-09 | $2.85 | $2.85 | 105 |
| 2022-11-08 | $2.85 | $2.85 | 240 |
| 2022-11-07 | $3.00 | $3.00 | 73 |
| 2022-11-04 | $3.00 | $3.00 | 6,261 |
| 2022-11-03 | $3.00 | $3.00 | 5,323 |
| 2022-11-02 | $2.32 | $2.32 | 6,086 |
| 2022-11-01 | $2.52 | $2.52 | 4,779 |
| 2022-10-31 | $3.00 | $3.00 | 0 |
| 2022-10-28 | $3.00 | $3.00 | 556 |
| 2022-10-27 | $3.15 | $3.15 | 0 |
| 2022-10-26 | $3.15 | $3.15 | 0 |
| 2022-10-25 | $3.15 | $3.15 | 998 |
| 2022-10-24 | $2.98 | $2.98 | 2,535 |
| 2022-10-21 | $2.95 | $2.95 | 1,321 |
| 2022-10-20 | $2.88 | $2.88 | 1,970 |
| 2022-10-19 | $2.88 | $2.88 | 1,026 |
| 2022-10-18 | $3.15 | $3.15 | 4,506 |
| 2022-10-17 | $2.85 | $2.85 | 1,325 |
| 2022-10-14 | $2.85 | $2.85 | 3,144 |
| 2022-10-13 | $3.00 | $3.00 | 39,063 |
| 2022-10-12 | $3.00 | $3.00 | 1,636 |
| 2022-10-11 | $3.00 | $3.00 | 804 |
| 2022-10-10 | $3.22 | $3.22 | 503 |
| 2022-10-07 | $3.60 | $3.60 | 6,598 |
| 2022-10-06 | $4.03 | $4.03 | 3,287 |
| 2022-10-05 | $3.90 | $3.90 | 120 |
| 2022-10-04 | $4.06 | $4.06 | 3,844 |
| 2022-10-03 | $2.38 | $2.38 | 0 |
| 2022-09-30 | $2.38 | $2.38 | 17,592 |
| 2022-09-29 | $3.28 | $3.28 | 8,686 |
| 2022-09-28 | $2.68 | $2.68 | 14,240 |
| 2022-09-27 | $1.85 | $1.85 | 62,692 |
| 2022-09-26 | $3.37 | $3.37 | 1,446 |
| 2022-09-23 | $4.26 | $4.26 | 9,588 |
| 2022-09-22 | $4.05 | $4.05 | 3,145 |
| 2022-09-21 | $3.90 | $3.90 | 2,323 |
| 2022-09-20 | $4.78 | $4.78 | 2,822 |
| 2022-09-19 | $4.35 | $4.35 | 4,727 |
| 2022-09-16 | $3.40 | $3.40 | 3,689 |
| 2022-09-15 | $4.20 | $4.20 | 1,110 |
| 2022-09-14 | $4.50 | $4.50 | 525 |
| 2022-09-13 | $4.12 | $4.12 | 892 |
| 2022-09-12 | $4.33 | $4.33 | 5,012 |
| 2022-09-09 | $3.96 | $3.96 | 1,382 |
| 2022-09-08 | $3.96 | $3.96 | 1,602 |
| 2022-09-07 | $3.45 | $3.45 | 2,445 |
| 2022-09-06 | $3.40 | $3.40 | 3,439 |
| 2022-09-02 | $3.89 | $3.89 | 188 |
| 2022-09-01 | $3.97 | $3.97 | 908 |
| 2022-08-31 | $4.44 | $4.44 | 109 |
| 2022-08-30 | $4.44 | $4.44 | 1,449 |
| 2022-08-29 | $4.48 | $4.48 | 790 |
| 2022-08-26 | $4.38 | $4.38 | 2,977 |
| 2022-08-25 | $4.33 | $4.33 | 0 |
| 2022-08-24 | $4.50 | $4.50 | 426 |
| 2022-08-23 | $4.32 | $4.32 | 1,527 |
| 2022-08-22 | $4.47 | $4.47 | 64 |
| 2022-08-19 | $4.65 | $4.65 | 431 |
| 2022-08-18 | $4.35 | $4.35 | 216 |
| 2022-08-17 | $4.48 | $4.48 | 2,731 |
| 2022-08-16 | $4.93 | $4.93 | 1,182 |
| 2022-08-15 | $4.80 | $4.80 | 3,261 |
| 2022-08-12 | $4.50 | $4.50 | 3,975 |
| 2022-08-11 | $4.48 | $4.48 | 425 |
| 2022-08-10 | $4.29 | $4.29 | 794 |
| 2022-08-09 | $4.48 | $4.48 | 792 |
| 2022-08-08 | $4.33 | $4.33 | 575 |
| 2022-08-05 | $4.33 | $4.33 | 0 |
| 2022-08-04 | $4.33 | $4.33 | 1,291 |
| 2022-08-03 | $4.38 | $4.38 | 10 |
| 2022-08-02 | $4.41 | $4.41 | 2,294 |
| 2022-08-01 | $4.63 | $4.63 | 0 |
| 2022-07-29 | $4.63 | $4.63 | 1,040 |
| 2022-07-28 | $4.50 | $4.50 | 2,546 |
| 2022-07-27 | $4.50 | $4.50 | 2,104 |
| 2022-07-26 | $4.95 | $4.95 | 4,553 |
| 2022-07-25 | $4.20 | $4.20 | 7,363 |
| 2022-07-22 | $4.27 | $4.27 | 50 |
| 2022-07-21 | $4.63 | $4.63 | 819 |
| 2022-07-20 | $4.23 | $4.23 | 2,357 |
| 2022-07-19 | $4.54 | $4.54 | 1,279 |
| 2022-07-18 | $4.52 | $4.52 | 379 |
| 2022-07-15 | $4.93 | $4.93 | 466 |
| 2022-07-14 | $4.42 | $4.42 | 126 |
| 2022-07-13 | $4.77 | $4.77 | 836 |
| 2022-07-12 | $4.95 | $4.95 | 1,226 |
| 2022-07-11 | $4.50 | $4.50 | 1,070 |
| 2022-07-08 | $4.75 | $4.75 | 1,271 |
| 2022-07-07 | $4.58 | $4.58 | 5,377 |
| 2022-07-06 | $4.65 | $4.65 | 1,105 |
| 2022-07-05 | $4.51 | $4.51 | 1,511 |
| 2022-07-01 | $4.78 | $4.78 | 868 |
| 2022-06-30 | $4.58 | $4.58 | 24,351 |
| 2022-06-29 | $5.23 | $5.23 | 2,393 |
| 2022-06-28 | $5.25 | $5.25 | 4,194 |
| 2022-06-27 | $6.00 | $6.00 | 1,594 |
| 2022-06-24 | $5.25 | $5.25 | 111 |
| 2022-06-23 | $5.68 | $5.68 | 413 |
| 2022-06-22 | $5.01 | $5.01 | 4,399 |
| 2022-06-21 | $4.74 | $4.74 | 4,410 |
| 2022-06-17 | $4.62 | $4.62 | 4,463 |
| 2022-06-16 | $4.80 | $4.80 | 4,774 |
| 2022-06-15 | $4.50 | $4.50 | 415 |
| 2022-06-14 | $4.57 | $4.57 | 166 |
| 2022-06-13 | $4.50 | $4.50 | 599 |
| 2022-06-10 | $5.25 | $5.25 | 768 |
| 2022-06-09 | $6.00 | $6.00 | 386 |
| 2022-06-08 | $5.64 | $5.64 | 316 |
| 2022-06-07 | $5.96 | $5.96 | 960 |
| 2022-06-06 | $5.88 | $5.88 | 2,173 |
| 2022-06-03 | $6.28 | $6.28 | 7,523 |
| 2022-06-02 | $5.10 | $5.10 | 4,225 |
| 2022-06-01 | $5.38 | $5.38 | 1,023 |
| 2022-05-31 | $5.25 | $5.25 | 2,617 |
| 2022-05-27 | $5.25 | $5.25 | 1,311 |
| 2022-05-26 | $4.95 | $4.95 | 1,065 |
| 2022-05-25 | $4.80 | $4.80 | 980 |
| 2022-05-24 | $4.93 | $4.93 | 22 |
| 2022-05-23 | $5.17 | $5.17 | 1,234 |
| 2022-05-20 | $5.02 | $5.02 | 2,916 |
| 2022-05-19 | $5.10 | $5.10 | 1,080 |
| 2022-05-18 | $5.22 | $5.22 | 1,146 |
| 2022-05-17 | $5.08 | $5.08 | 1,709 |
| 2022-05-16 | $5.47 | $5.47 | 813 |
| 2022-05-13 | $6.19 | $6.19 | 2,191 |
| 2022-05-12 | $4.20 | $4.20 | 1,204 |
| 2022-05-11 | $4.20 | $4.20 | 2,664 |
| 2022-05-10 | $4.50 | $4.50 | 5,833 |
| 2022-05-09 | $4.90 | $4.90 | 1,158 |
| 2022-05-06 | $5.91 | $5.91 | 529 |
| 2022-05-05 | $5.55 | $5.55 | 1,952 |
| 2022-05-04 | $6.00 | $6.00 | 2,625 |
| 2022-05-03 | $5.85 | $5.85 | 1,517 |
| 2022-05-02 | $5.98 | $5.98 | 414 |
| 2022-04-29 | $5.92 | $5.92 | 629 |
| 2022-04-28 | $5.76 | $5.76 | 490 |
| 2022-04-27 | $6.00 | $6.00 | 732 |
| 2022-04-26 | $6.07 | $6.07 | 333 |
| 2022-04-25 | $6.60 | $6.60 | 2,219 |
| 2022-04-22 | $6.16 | $6.16 | 1,710 |
| 2022-04-21 | $6.63 | $6.63 | 5,726 |
| 2022-04-20 | $7.05 | $7.05 | 8,592 |
| 2022-04-19 | $5.77 | $5.77 | 26,652 |
| 2022-04-18 | $6.75 | $6.75 | 3,128 |
| 2022-04-14 | $7.09 | $7.09 | 6,854 |
| 2022-04-13 | $7.18 | $7.18 | 2,271 |
| 2022-04-12 | $7.24 | $7.24 | 624 |
| 2022-04-11 | $7.65 | $7.65 | 2,593 |
| 2022-04-08 | $7.50 | $7.50 | 5,400 |
| 2022-04-07 | $7.50 | $7.50 | 2,119 |
| 2022-04-06 | $7.12 | $7.12 | 1,203 |
| 2022-04-05 | $7.72 | $7.72 | 3,713 |
| 2022-04-04 | $7.09 | $7.09 | 1,944 |
| 2022-04-01 | $7.65 | $7.65 | 433 |
| 2022-03-31 | $7.50 | $7.50 | 3,075 |
| 2022-03-30 | $7.35 | $7.35 | 799 |
| 2022-03-29 | $7.29 | $7.29 | 2,916 |
| 2022-03-28 | $7.36 | $7.36 | 763 |
| 2022-03-25 | $7.63 | $7.63 | 623 |
| 2022-03-24 | $7.75 | $7.75 | 2,503 |
| 2022-03-23 | $7.50 | $7.50 | 1,366 |
| 2022-03-22 | $7.50 | $7.50 | 6,820 |
| 2022-03-21 | $9.15 | $9.15 | 8,076 |
| 2022-03-18 | $9.22 | $9.22 | 2,164 |
| 2022-03-17 | $9.30 | $9.30 | 921 |
| 2022-03-16 | $9.43 | $9.43 | 1,701 |
| 2022-03-15 | $9.15 | $9.15 | 3,545 |
| 2022-03-14 | $7.80 | $7.80 | 961 |
| 2022-03-11 | $9.52 | $9.52 | 9,753 |
| 2022-03-10 | $8.61 | $8.61 | 62,778 |
| 2022-03-09 | $9.45 | $9.45 | 2,673 |
| 2022-03-08 | $9.37 | $9.37 | 2,878 |
| 2022-03-07 | $9.75 | $9.75 | 5,552 |
| 2022-03-04 | $9.73 | $9.73 | 3,167 |
| 2022-03-03 | $9.76 | $9.76 | 2,869 |
| 2022-03-02 | $9.00 | $9.00 | 1,472 |
| 2022-03-01 | $9.00 | $9.00 | 741 |
| 2022-02-28 | $9.00 | $9.00 | 873 |
| 2022-02-25 | $9.30 | $9.30 | 1,306 |
| 2022-02-24 | $9.72 | $9.72 | 2,442 |
| 2022-02-23 | $9.75 | $9.75 | 774 |
| 2022-02-22 | $10.09 | $10.09 | 677 |
| 2022-02-18 | $10.50 | $10.50 | 412 |
| 2022-02-17 | $10.50 | $10.50 | 2,639 |
| 2022-02-16 | $11.04 | $11.04 | 361 |
| 2022-02-15 | $11.08 | $11.08 | 1,470 |
| 2022-02-14 | $10.92 | $10.92 | 2,560 |
| 2022-02-11 | $11.02 | $11.02 | 920 |
| 2022-02-10 | $11.10 | $11.10 | 1,548 |
| 2022-02-09 | $11.25 | $11.25 | 1,988 |
| 2022-02-08 | $11.20 | $11.20 | 1,871 |
| 2022-02-07 | $11.70 | $11.70 | 1,912 |
| 2022-02-04 | $11.32 | $11.32 | 2,296 |
| 2022-02-03 | $11.83 | $11.83 | 2,835 |
| 2022-02-02 | $10.80 | $10.80 | 5,190 |
| 2022-02-01 | $10.89 | $10.89 | 9,061 |
| 2022-01-31 | $10.63 | $10.63 | 2,848 |
| 2022-01-28 | $10.57 | $10.57 | 14,584 |
| 2022-01-27 | $9.45 | $9.45 | 3,673 |
| 2022-01-26 | $9.30 | $9.30 | 5,282 |
| 2022-01-25 | $8.55 | $8.55 | 1,148 |
| 2022-01-24 | $8.31 | $8.31 | 3,361 |
| 2022-01-21 | $9.00 | $9.00 | 4,118 |
| 2022-01-20 | $8.70 | $8.70 | 3,110 |
| 2022-01-19 | $8.35 | $8.35 | 5,256 |
| 2022-01-18 | $7.65 | $7.65 | 3,743 |
| 2022-01-14 | $7.76 | $7.76 | 2,106 |
| 2022-01-13 | $7.80 | $7.80 | 1,306 |
| 2022-01-12 | $7.50 | $7.50 | 13,638 |
| 2022-01-11 | $7.27 | $7.27 | 16,537 |
| 2022-01-10 | $7.95 | $7.95 | 3,797 |
| 2022-01-07 | $7.50 | $7.50 | 5,116 |
| 2022-01-06 | $8.70 | $8.70 | 3,536 |
| 2022-01-05 | $8.17 | $8.17 | 1,459 |
| 2022-01-04 | $8.53 | $8.53 | 3,183 |
| 2022-01-03 | $8.34 | $8.34 | 2,534 |