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
- 2008-10-27 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 | $2.36 | $2.36 | 63,335 |
| 2022-12-29 | $2.34 | $2.34 | 12,347 |
| 2022-12-28 | $2.18 | $2.18 | 26,010 |
| 2022-12-27 | $2.34 | $2.34 | 26,647 |
| 2022-12-23 | $2.60 | $2.60 | 31,959 |
| 2022-12-22 | $2.87 | $2.87 | 7,498 |
| 2022-12-21 | $2.86 | $2.86 | 12,129 |
| 2022-12-20 | $3.16 | $3.16 | 5,986 |
| 2022-12-19 | $3.19 | $3.19 | 11,937 |
| 2022-12-16 | $3.37 | $3.37 | 13,376 |
| 2022-12-15 | $3.08 | $3.08 | 38,194 |
| 2022-12-14 | $3.47 | $3.47 | 23,509 |
| 2022-12-13 | $3.58 | $3.58 | 250,088 |
| 2022-12-12 | $3.30 | $3.30 | 120,906 |
| 2022-12-09 | $3.05 | $3.05 | 7,551 |
| 2022-12-08 | $3.02 | $3.02 | 12,428 |
| 2022-12-07 | $3.25 | $3.25 | 11,267 |
| 2022-12-06 | $3.38 | $3.38 | 13,908 |
| 2022-12-05 | $3.51 | $3.51 | 8,172 |
| 2022-12-02 | $3.60 | $3.60 | 6,283 |
| 2022-12-01 | $3.79 | $3.79 | 11,936 |
| 2022-11-30 | $3.79 | $3.79 | 76,810 |
| 2022-11-29 | $3.48 | $3.48 | 7,081 |
| 2022-11-28 | $3.32 | $3.32 | 14,871 |
| 2022-11-25 | $3.67 | $3.67 | 7,855 |
| 2022-11-23 | $3.80 | $3.80 | 33,964 |
| 2022-11-22 | $4.35 | $4.35 | 28,909 |
| 2022-11-21 | $4.08 | $4.08 | 64,066 |
| 2022-11-18 | $3.77 | $3.77 | 67,917 |
| 2022-11-17 | $4.16 | $4.16 | 359,988 |
| 2022-11-16 | $3.25 | $3.25 | 314,256 |
| 2022-11-15 | $4.51 | $4.51 | 899,013 |
| 2022-11-14 | $4.29 | $4.29 | 1,155 |
| 2022-11-11 | $4.24 | $4.24 | 2,459 |
| 2022-11-10 | $4.16 | $4.16 | 3,027 |
| 2022-11-09 | $4.09 | $4.09 | 1,502 |
| 2022-11-08 | $4.42 | $4.42 | 453 |
| 2022-11-07 | $4.46 | $4.46 | 1,276 |
| 2022-11-04 | $4.68 | $4.68 | 3,228 |
| 2022-11-03 | $4.42 | $4.42 | 2,649 |
| 2022-11-02 | $4.68 | $4.68 | 5,435 |
| 2022-11-01 | $4.68 | $4.68 | 1,618 |
| 2022-10-31 | $4.94 | $4.94 | 1,074 |
| 2022-10-28 | $4.75 | $4.75 | 854 |
| 2022-10-27 | $4.94 | $4.94 | 1,024 |
| 2022-10-26 | $4.95 | $4.95 | 5,127 |
| 2022-10-25 | $4.68 | $4.68 | 6,341 |
| 2022-10-24 | $4.57 | $4.57 | 2,600 |
| 2022-10-21 | $5.06 | $5.06 | 1,033 |
| 2022-10-20 | $4.81 | $4.81 | 936 |
| 2022-10-19 | $5.05 | $5.05 | 2,049 |
| 2022-10-18 | $5.59 | $5.59 | 2,455 |
| 2022-10-17 | $5.47 | $5.47 | 728 |
| 2022-10-14 | $5.66 | $5.66 | 2,123 |
| 2022-10-13 | $5.46 | $5.46 | 2,162 |
| 2022-10-12 | $5.72 | $5.72 | 1,743 |
| 2022-10-11 | $5.79 | $5.79 | 1,085 |
| 2022-10-10 | $6.24 | $6.24 | 1,062 |
| 2022-10-07 | $6.44 | $6.44 | 1,455 |
| 2022-10-06 | $6.89 | $6.89 | 873 |
| 2022-10-05 | $6.94 | $6.94 | 6,348 |
| 2022-10-04 | $7.09 | $7.09 | 1,144 |
| 2022-10-03 | $7.05 | $7.05 | 1,937 |
| 2022-09-30 | $6.89 | $6.89 | 1,955 |
| 2022-09-29 | $7.32 | $7.32 | 7,029 |
| 2022-09-28 | $6.76 | $6.76 | 4,789 |
| 2022-09-27 | $6.34 | $6.34 | 696 |
| 2022-09-26 | $6.27 | $6.27 | 4,027 |
| 2022-09-23 | $7.15 | $7.15 | 6,107 |
| 2022-09-22 | $7.87 | $7.87 | 3,212 |
| 2022-09-21 | $8.09 | $8.09 | 517 |
| 2022-09-20 | $8.06 | $8.06 | 1,050 |
| 2022-09-19 | $8.17 | $8.17 | 1,575 |
| 2022-09-16 | $8.19 | $8.19 | 5,315 |
| 2022-09-15 | $8.32 | $8.32 | 1,330 |
| 2022-09-14 | $8.45 | $8.45 | 2,576 |
| 2022-09-13 | $8.84 | $8.84 | 3,087 |
| 2022-09-12 | $8.58 | $8.58 | 2,299 |
| 2022-09-09 | $8.59 | $8.59 | 2,342 |
| 2022-09-08 | $8.45 | $8.45 | 11,105 |
| 2022-09-07 | $9.49 | $9.49 | 5,256 |
| 2022-09-06 | $8.71 | $8.71 | 4,732 |
| 2022-09-02 | $9.88 | $9.88 | 5,347 |
| 2022-09-01 | $10.27 | $10.27 | 5,306 |
| 2022-08-31 | $11.24 | $11.24 | 21,701 |
| 2022-08-30 | $10.13 | $10.13 | 27,378 |
| 2022-08-29 | $9.38 | $9.38 | 76,463 |
| 2022-08-26 | $8.91 | $8.91 | 7,155 |
| 2022-08-25 | $8.94 | $8.94 | 1,120 |
| 2022-08-24 | $8.91 | $8.91 | 1,888 |
| 2022-08-23 | $8.60 | $8.60 | 1,428 |
| 2022-08-22 | $8.52 | $8.52 | 7,089 |
| 2022-08-19 | $9.10 | $9.10 | 7,102 |
| 2022-08-18 | $8.78 | $8.78 | 7,967 |
| 2022-08-17 | $9.75 | $9.75 | 10,500 |
| 2022-08-16 | $9.69 | $9.69 | 53,441 |
| 2022-08-15 | $10.15 | $10.15 | 1,549 |
| 2022-08-12 | $9.88 | $9.88 | 1,435 |
| 2022-08-11 | $10.36 | $10.36 | 1,905 |
| 2022-08-10 | $10.66 | $10.66 | 4,297 |
| 2022-08-09 | $11.11 | $11.11 | 10,287 |
| 2022-08-08 | $8.21 | $8.21 | 8,744 |
| 2022-08-05 | $8.79 | $8.79 | 5,196 |
| 2022-08-04 | $9.30 | $9.30 | 19,803 |
| 2022-08-03 | $11.72 | $11.72 | 355,503 |
| 2022-08-02 | $6.84 | $6.84 | 396 |
| 2022-08-01 | $6.82 | $6.82 | 694 |
| 2022-07-29 | $6.40 | $6.40 | 1,267 |
| 2022-07-28 | $6.37 | $6.37 | 1,399 |
| 2022-07-27 | $6.37 | $6.37 | 875 |
| 2022-07-26 | $6.51 | $6.51 | 655 |
| 2022-07-25 | $7.02 | $7.02 | 4,241 |
| 2022-07-22 | $7.16 | $7.16 | 222 |
| 2022-07-21 | $7.02 | $7.02 | 718 |
| 2022-07-20 | $7.02 | $7.02 | 666 |
| 2022-07-19 | $7.02 | $7.02 | 478 |
| 2022-07-18 | $6.94 | $6.94 | 888 |
| 2022-07-15 | $6.96 | $6.96 | 1,155 |
| 2022-07-14 | $6.63 | $6.63 | 2,033 |
| 2022-07-13 | $6.89 | $6.89 | 1,583 |
| 2022-07-12 | $7.16 | $7.16 | 541 |
| 2022-07-11 | $7.18 | $7.18 | 2,328 |
| 2022-07-08 | $7.54 | $7.54 | 1,708 |
| 2022-07-07 | $7.46 | $7.46 | 4,393 |
| 2022-07-06 | $7.62 | $7.62 | 1,501 |
| 2022-07-05 | $7.67 | $7.67 | 3,099 |
| 2022-07-01 | $8.15 | $8.15 | 551 |
| 2022-06-30 | $8.14 | $8.14 | 703 |
| 2022-06-29 | $8.29 | $8.29 | 1,900 |
| 2022-06-28 | $8.19 | $8.19 | 906 |
| 2022-06-27 | $8.20 | $8.20 | 7,173 |
| 2022-06-24 | $8.82 | $8.82 | 6,024 |
| 2022-06-23 | $9.10 | $9.10 | 4,879 |
| 2022-06-22 | $9.60 | $9.60 | 5,740 |
| 2022-06-21 | $9.05 | $9.05 | 3,588 |
| 2022-06-17 | $8.84 | $8.84 | 3,925 |
| 2022-06-16 | $8.97 | $8.97 | 5,140 |
| 2022-06-15 | $8.78 | $8.78 | 4,446 |
| 2022-06-14 | $8.06 | $8.06 | 3,516 |
| 2022-06-13 | $8.65 | $8.65 | 2,023 |
| 2022-06-10 | $9.06 | $9.06 | 1,102 |
| 2022-06-09 | $8.84 | $8.84 | 5,481 |
| 2022-06-08 | $8.20 | $8.20 | 5,783 |
| 2022-06-07 | $8.13 | $8.13 | 1,984 |
| 2022-06-06 | $8.42 | $8.42 | 3,213 |
| 2022-06-03 | $8.22 | $8.22 | 2,860 |
| 2022-06-02 | $8.57 | $8.57 | 4,248 |
| 2022-06-01 | $8.46 | $8.46 | 1,318 |
| 2022-05-31 | $8.54 | $8.54 | 2,863 |
| 2022-05-27 | $8.79 | $8.79 | 1,625 |
| 2022-05-26 | $8.48 | $8.48 | 3,354 |
| 2022-05-25 | $8.97 | $8.97 | 977 |
| 2022-05-24 | $8.19 | $8.19 | 1,215 |
| 2022-05-23 | $9.85 | $9.85 | 4,524 |
| 2022-05-20 | $9.10 | $9.10 | 3,616 |
| 2022-05-19 | $9.47 | $9.47 | 1,912 |
| 2022-05-18 | $8.97 | $8.97 | 2,629 |
| 2022-05-17 | $8.70 | $8.70 | 2,578 |
| 2022-05-16 | $8.33 | $8.33 | 10,635 |
| 2022-05-13 | $8.97 | $8.97 | 8,224 |
| 2022-05-12 | $9.48 | $9.48 | 3,909 |
| 2022-05-11 | $10.46 | $10.46 | 2,008 |
| 2022-05-10 | $10.14 | $10.14 | 4,492 |
| 2022-05-09 | $11.41 | $11.41 | 1,424 |
| 2022-05-06 | $12.88 | $12.88 | 531 |
| 2022-05-05 | $12.87 | $12.87 | 4,313 |
| 2022-05-04 | $13.39 | $13.39 | 1,952 |
| 2022-05-03 | $13.26 | $13.26 | 3,761 |
| 2022-05-02 | $12.44 | $12.44 | 4,855 |
| 2022-04-29 | $12.61 | $12.61 | 756 |
| 2022-04-28 | $12.74 | $12.74 | 3,846 |
| 2022-04-27 | $12.87 | $12.87 | 1,310 |
| 2022-04-26 | $13.26 | $13.26 | 4,625 |
| 2022-04-25 | $13.39 | $13.39 | 5,086 |
| 2022-04-22 | $13.13 | $13.13 | 14,565 |
| 2022-04-21 | $16.12 | $16.12 | 3,909 |
| 2022-04-20 | $17.29 | $17.29 | 3,389 |
| 2022-04-19 | $17.68 | $17.68 | 1,315 |
| 2022-04-18 | $17.03 | $17.03 | 1,663 |
| 2022-04-14 | $17.03 | $17.03 | 2,370 |
| 2022-04-13 | $17.55 | $17.55 | 2,679 |
| 2022-04-12 | $17.68 | $17.68 | 6,313 |
| 2022-04-11 | $18.07 | $18.07 | 22,379 |
| 2022-04-08 | $16.77 | $16.77 | 5,957 |
| 2022-04-07 | $16.64 | $16.64 | 20,111 |
| 2022-04-06 | $14.63 | $14.63 | 6,565 |
| 2022-04-05 | $15.60 | $15.60 | 8,789 |
| 2022-04-04 | $17.16 | $17.16 | 3,819 |
| 2022-04-01 | $17.42 | $17.42 | 3,941 |
| 2022-03-31 | $16.77 | $16.77 | 11,390 |
| 2022-03-30 | $18.46 | $18.46 | 11,445 |
| 2022-03-29 | $18.20 | $18.20 | 13,578 |
| 2022-03-28 | $18.20 | $18.20 | 12,897 |
| 2022-03-25 | $19.63 | $19.63 | 13,464 |
| 2022-03-24 | $20.15 | $20.15 | 17,540 |
| 2022-03-23 | $20.28 | $20.28 | 18,955 |
| 2022-03-22 | $19.50 | $19.50 | 58,120 |
| 2022-03-21 | $22.75 | $22.75 | 278,862 |
| 2022-03-18 | $22.49 | $22.49 | 1,243,692 |
| 2022-03-17 | $22.10 | $22.10 | 144,560 |
| 2022-03-16 | $14.30 | $14.30 | 2,641 |
| 2022-03-15 | $13.59 | $13.59 | 4,073 |
| 2022-03-14 | $12.61 | $12.61 | 6,171 |
| 2022-03-11 | $14.17 | $14.17 | 1,525 |
| 2022-03-10 | $14.95 | $14.95 | 3,141 |
| 2022-03-09 | $15.60 | $15.60 | 9,108 |
| 2022-03-08 | $15.38 | $15.38 | 18,430 |
| 2022-03-07 | $14.04 | $14.04 | 29,642 |
| 2022-03-04 | $13.26 | $13.26 | 1,775 |
| 2022-03-03 | $12.16 | $12.16 | 1,538 |
| 2022-03-02 | $12.09 | $12.09 | 782 |
| 2022-03-01 | $11.83 | $11.83 | 2,035 |
| 2022-02-28 | $12.13 | $12.13 | 657 |
| 2022-02-25 | $12.35 | $12.35 | 3,188 |
| 2022-02-24 | $11.59 | $11.59 | 9,046 |
| 2022-02-23 | $12.63 | $12.63 | 1,949 |
| 2022-02-22 | $13.26 | $13.26 | 1,730 |
| 2022-02-18 | $14.56 | $14.56 | 1,196 |
| 2022-02-17 | $14.82 | $14.82 | 2,935 |
| 2022-02-16 | $15.34 | $15.34 | 5,081 |
| 2022-02-15 | $14.82 | $14.82 | 1,267 |
| 2022-02-14 | $14.82 | $14.82 | 1,171 |
| 2022-02-11 | $15.60 | $15.60 | 3,449 |
| 2022-02-10 | $14.95 | $14.95 | 3,398 |
| 2022-02-09 | $13.91 | $13.91 | 2,586 |
| 2022-02-08 | $13.78 | $13.78 | 1,453 |
| 2022-02-07 | $13.91 | $13.91 | 2,891 |
| 2022-02-04 | $13.52 | $13.52 | 600 |
| 2022-02-03 | $13.26 | $13.26 | 5,031 |
| 2022-02-02 | $14.30 | $14.30 | 560 |
| 2022-02-01 | $14.43 | $14.43 | 2,915 |
| 2022-01-31 | $14.30 | $14.30 | 500 |
| 2022-01-28 | $13.91 | $13.91 | 1,713 |
| 2022-01-27 | $14.17 | $14.17 | 3,153 |
| 2022-01-26 | $14.30 | $14.30 | 1,706 |
| 2022-01-25 | $14.04 | $14.04 | 3,220 |
| 2022-01-24 | $13.00 | $13.00 | 7,700 |
| 2022-01-21 | $14.30 | $14.30 | 1,899 |
| 2022-01-20 | $14.82 | $14.82 | 2,206 |
| 2022-01-19 | $15.73 | $15.73 | 927 |
| 2022-01-18 | $15.91 | $15.91 | 3,808 |
| 2022-01-14 | $15.86 | $15.86 | 3,428 |
| 2022-01-13 | $16.64 | $16.64 | 7,577 |
| 2022-01-12 | $15.86 | $15.86 | 2,755 |
| 2022-01-11 | $16.25 | $16.25 | 5,634 |
| 2022-01-10 | $15.99 | $15.99 | 10,348 |
| 2022-01-07 | $15.99 | $15.99 | 5,447 |
| 2022-01-06 | $16.38 | $16.38 | 6,164 |
| 2022-01-05 | $17.42 | $17.42 | 10,698 |
| 2022-01-04 | $18.07 | $18.07 | 2,500 |
| 2022-01-03 | $17.68 | $17.68 | 5,871 |