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
- 1991-05-21 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 | $1.10 | $1.10 | 54,500 |
| 2022-12-29 | $1.22 | $1.22 | 332,800 |
| 2022-12-28 | $0.95 | $0.95 | 50,500 |
| 2022-12-27 | $0.93 | $0.93 | 12,200 |
| 2022-12-23 | $0.92 | $0.92 | 22,000 |
| 2022-12-22 | $0.94 | $0.94 | 7,900 |
| 2022-12-21 | $0.94 | $0.94 | 9,800 |
| 2022-12-20 | $1.00 | $1.00 | 13,300 |
| 2022-12-19 | $1.01 | $1.01 | 22,200 |
| 2022-12-16 | $1.04 | $1.04 | 21,900 |
| 2022-12-15 | $0.99 | $0.99 | 47,300 |
| 2022-12-14 | $0.94 | $0.94 | 58,700 |
| 2022-12-13 | $1.06 | $1.06 | 7,200 |
| 2022-12-12 | $1.04 | $1.04 | 5,200 |
| 2022-12-09 | $1.06 | $1.06 | 18,600 |
| 2022-12-08 | $1.09 | $1.09 | 18,900 |
| 2022-12-07 | $1.15 | $1.15 | 8,900 |
| 2022-12-06 | $1.23 | $1.23 | 2,800 |
| 2022-12-05 | $1.25 | $1.25 | 7,600 |
| 2022-12-02 | $1.28 | $1.28 | 44,400 |
| 2022-12-01 | $1.31 | $1.31 | 73,000 |
| 2022-11-30 | $1.24 | $1.24 | 8,500 |
| 2022-11-29 | $1.27 | $1.27 | 2,300 |
| 2022-11-28 | $1.33 | $1.33 | 7,000 |
| 2022-11-25 | $1.37 | $1.37 | 1,200 |
| 2022-11-23 | $1.35 | $1.35 | 18,100 |
| 2022-11-22 | $1.26 | $1.26 | 23,600 |
| 2022-11-21 | $1.20 | $1.20 | 7,000 |
| 2022-11-18 | $1.17 | $1.17 | 12,800 |
| 2022-11-17 | $1.17 | $1.17 | 36,200 |
| 2022-11-16 | $1.25 | $1.25 | 21,300 |
| 2022-11-15 | $1.30 | $1.30 | 23,500 |
| 2022-11-14 | $1.31 | $1.31 | 17,400 |
| 2022-11-11 | $1.33 | $1.33 | 59,900 |
| 2022-11-10 | $1.48 | $1.48 | 25,700 |
| 2022-11-09 | $1.53 | $1.53 | 34,700 |
| 2022-11-08 | $1.91 | $1.91 | 5,400 |
| 2022-11-07 | $1.91 | $1.91 | 1,300 |
| 2022-11-04 | $1.91 | $1.91 | 2,100 |
| 2022-11-03 | $1.97 | $1.97 | 400 |
| 2022-11-02 | $1.91 | $1.91 | 6,300 |
| 2022-11-01 | $1.97 | $1.97 | 500 |
| 2022-10-31 | $1.97 | $1.97 | 2,700 |
| 2022-10-28 | $1.99 | $1.99 | 1,100 |
| 2022-10-27 | $2.04 | $2.04 | 1,500 |
| 2022-10-26 | $1.98 | $1.98 | 4,600 |
| 2022-10-25 | $2.03 | $2.03 | 6,000 |
| 2022-10-24 | $2.03 | $2.03 | 3,100 |
| 2022-10-21 | $2.05 | $2.05 | 3,800 |
| 2022-10-20 | $2.02 | $2.02 | 6,300 |
| 2022-10-19 | $2.05 | $2.05 | 3,200 |
| 2022-10-18 | $2.04 | $2.04 | 4,400 |
| 2022-10-17 | $2.07 | $2.07 | 7,100 |
| 2022-10-14 | $2.08 | $2.08 | 5,600 |
| 2022-10-13 | $2.11 | $2.11 | 13,300 |
| 2022-10-12 | $2.12 | $2.12 | 3,200 |
| 2022-10-11 | $2.11 | $2.11 | 4,700 |
| 2022-10-10 | $2.20 | $2.20 | 3,800 |
| 2022-10-07 | $2.22 | $2.22 | 8,700 |
| 2022-10-06 | $2.32 | $2.32 | 7,200 |
| 2022-10-05 | $2.25 | $2.25 | 1,000 |
| 2022-10-04 | $2.29 | $2.29 | 5,600 |
| 2022-10-03 | $2.24 | $2.24 | 3,900 |
| 2022-09-30 | $2.16 | $2.16 | 16,400 |
| 2022-09-29 | $2.20 | $2.20 | 3,800 |
| 2022-09-28 | $2.18 | $2.18 | 9,400 |
| 2022-09-27 | $1.97 | $1.97 | 2,100 |
| 2022-09-26 | $2.00 | $2.00 | 6,600 |
| 2022-09-23 | $1.99 | $1.99 | 24,200 |
| 2022-09-22 | $1.98 | $1.98 | 18,000 |
| 2022-09-21 | $2.14 | $2.14 | 5,000 |
| 2022-09-20 | $2.17 | $2.17 | 6,300 |
| 2022-09-19 | $2.17 | $2.17 | 20,900 |
| 2022-09-16 | $2.21 | $2.21 | 4,700 |
| 2022-09-15 | $2.15 | $2.15 | 5,200 |
| 2022-09-14 | $2.18 | $2.18 | 17,000 |
| 2022-09-13 | $2.18 | $2.18 | 1,700 |
| 2022-09-12 | $2.21 | $2.21 | 5,700 |
| 2022-09-09 | $2.23 | $2.23 | 15,000 |
| 2022-09-08 | $2.15 | $2.15 | 4,800 |
| 2022-09-07 | $2.15 | $2.15 | 8,600 |
| 2022-09-06 | $2.25 | $2.25 | 11,800 |
| 2022-09-02 | $2.29 | $2.29 | 5,200 |
| 2022-09-01 | $2.30 | $2.30 | 5,600 |
| 2022-08-31 | $2.38 | $2.38 | 10,200 |
| 2022-08-30 | $2.45 | $2.45 | 9,900 |
| 2022-08-29 | $2.52 | $2.52 | 4,800 |
| 2022-08-26 | $2.51 | $2.51 | 4,500 |
| 2022-08-25 | $2.56 | $2.56 | 1,600 |
| 2022-08-24 | $2.56 | $2.56 | 3,400 |
| 2022-08-23 | $2.59 | $2.59 | 11,400 |
| 2022-08-22 | $2.64 | $2.64 | 5,600 |
| 2022-08-19 | $2.68 | $2.68 | 4,600 |
| 2022-08-18 | $2.65 | $2.65 | 6,000 |
| 2022-08-17 | $2.70 | $2.70 | 14,000 |
| 2022-08-16 | $2.68 | $2.68 | 22,700 |
| 2022-08-15 | $2.75 | $2.75 | 18,900 |
| 2022-08-12 | $2.70 | $2.70 | 14,700 |
| 2022-08-11 | $2.72 | $2.72 | 41,400 |
| 2022-08-10 | $2.80 | $2.80 | 98,800 |
| 2022-08-09 | $3.30 | $3.30 | 18,400 |
| 2022-08-08 | $3.02 | $3.02 | 10,900 |
| 2022-08-05 | $3.03 | $3.03 | 2,400 |
| 2022-08-04 | $3.06 | $3.06 | 5,400 |
| 2022-08-03 | $3.04 | $3.04 | 18,900 |
| 2022-08-02 | $3.12 | $3.12 | 18,200 |
| 2022-08-01 | $3.15 | $3.15 | 30,900 |
| 2022-07-29 | $3.13 | $3.13 | 13,400 |
| 2022-07-28 | $3.01 | $3.01 | 27,700 |
| 2022-07-27 | $2.83 | $2.83 | 34,900 |
| 2022-07-26 | $2.73 | $2.73 | 12,600 |
| 2022-07-25 | $2.81 | $2.81 | 16,400 |
| 2022-07-22 | $2.75 | $2.75 | 29,300 |
| 2022-07-21 | $2.90 | $2.90 | 11,500 |
| 2022-07-20 | $2.93 | $2.93 | 19,600 |
| 2022-07-19 | $2.96 | $2.96 | 8,500 |
| 2022-07-18 | $3.00 | $3.00 | 2,100 |
| 2022-07-15 | $3.09 | $3.09 | 10,100 |
| 2022-07-14 | $3.01 | $3.01 | 2,600 |
| 2022-07-13 | $3.02 | $3.02 | 11,700 |
| 2022-07-12 | $3.18 | $3.18 | 17,500 |
| 2022-07-11 | $3.23 | $3.23 | 15,500 |
| 2022-07-08 | $3.02 | $3.02 | 12,700 |
| 2022-07-07 | $2.90 | $2.90 | 11,000 |
| 2022-07-06 | $2.80 | $2.80 | 4,300 |
| 2022-07-05 | $2.81 | $2.81 | 6,600 |
| 2022-07-01 | $3.00 | $3.00 | 4,300 |
| 2022-06-30 | $2.92 | $2.92 | 14,700 |
| 2022-06-29 | $3.00 | $3.00 | 19,300 |
| 2022-06-28 | $3.11 | $3.11 | 6,300 |
| 2022-06-27 | $3.18 | $3.18 | 59,000 |
| 2022-06-24 | $3.22 | $3.22 | 17,500 |
| 2022-06-23 | $3.27 | $3.27 | 72,300 |
| 2022-06-22 | $3.43 | $3.43 | 7,900 |
| 2022-06-21 | $3.43 | $3.43 | 17,000 |
| 2022-06-17 | $3.30 | $3.30 | 28,400 |
| 2022-06-16 | $3.05 | $3.05 | 45,800 |
| 2022-06-15 | $3.03 | $3.03 | 21,800 |
| 2022-06-14 | $3.11 | $3.11 | 6,800 |
| 2022-06-13 | $2.93 | $2.93 | 10,700 |
| 2022-06-10 | $3.12 | $3.12 | 4,600 |
| 2022-06-09 | $3.28 | $3.28 | 3,700 |
| 2022-06-08 | $3.30 | $3.30 | 11,900 |
| 2022-06-07 | $3.32 | $3.32 | 78,800 |
| 2022-06-06 | $3.15 | $3.15 | 23,300 |
| 2022-06-03 | $3.20 | $3.20 | 14,000 |
| 2022-06-02 | $3.15 | $3.15 | 60,800 |
| 2022-06-01 | $3.00 | $3.00 | 5,700 |
| 2022-05-31 | $2.99 | $2.99 | 9,900 |
| 2022-05-27 | $2.92 | $2.92 | 4,400 |
| 2022-05-26 | $3.00 | $3.00 | 4,000 |
| 2022-05-25 | $2.90 | $2.90 | 8,400 |
| 2022-05-24 | $2.79 | $2.79 | 5,600 |
| 2022-05-23 | $2.87 | $2.87 | 1,100 |
| 2022-05-20 | $2.79 | $2.79 | 5,100 |
| 2022-05-19 | $2.88 | $2.88 | 2,400 |
| 2022-05-18 | $2.83 | $2.83 | 2,400 |
| 2022-05-17 | $2.84 | $2.84 | 5,000 |
| 2022-05-16 | $2.91 | $2.91 | 3,500 |
| 2022-05-13 | $3.04 | $3.04 | 20,900 |
| 2022-05-12 | $2.76 | $2.76 | 8,500 |
| 2022-05-11 | $2.68 | $2.68 | 20,900 |
| 2022-05-10 | $2.75 | $2.75 | 8,300 |
| 2022-05-09 | $2.82 | $2.82 | 8,800 |
| 2022-05-06 | $2.85 | $2.85 | 11,200 |
| 2022-05-05 | $2.90 | $2.90 | 7,900 |
| 2022-05-04 | $2.99 | $2.99 | 7,300 |
| 2022-05-03 | $2.89 | $2.89 | 2,900 |
| 2022-05-02 | $2.92 | $2.92 | 2,200 |
| 2022-04-29 | $2.88 | $2.88 | 2,700 |
| 2022-04-28 | $2.99 | $2.99 | 6,500 |
| 2022-04-27 | $2.91 | $2.91 | 2,500 |
| 2022-04-26 | $2.90 | $2.90 | 4,100 |
| 2022-04-25 | $2.91 | $2.91 | 14,600 |
| 2022-04-22 | $2.93 | $2.93 | 10,100 |
| 2022-04-21 | $2.92 | $2.92 | 15,300 |
| 2022-04-20 | $3.06 | $3.06 | 6,300 |
| 2022-04-19 | $3.05 | $3.05 | 3,700 |
| 2022-04-18 | $3.18 | $3.18 | 14,200 |
| 2022-04-14 | $3.10 | $3.10 | 3,100 |
| 2022-04-13 | $3.14 | $3.14 | 14,800 |
| 2022-04-12 | $3.03 | $3.03 | 4,600 |
| 2022-04-11 | $3.05 | $3.05 | 30,500 |
| 2022-04-08 | $3.02 | $3.02 | 16,100 |
| 2022-04-07 | $3.06 | $3.06 | 18,300 |
| 2022-04-06 | $3.03 | $3.03 | 15,100 |
| 2022-04-05 | $3.15 | $3.15 | 12,300 |
| 2022-04-04 | $3.23 | $3.23 | 19,700 |
| 2022-04-01 | $3.34 | $3.34 | 11,100 |
| 2022-03-31 | $3.37 | $3.37 | 7,500 |
| 2022-03-30 | $3.40 | $3.40 | 23,600 |
| 2022-03-29 | $3.37 | $3.37 | 49,600 |
| 2022-03-28 | $3.30 | $3.30 | 18,000 |
| 2022-03-25 | $3.40 | $3.40 | 9,300 |
| 2022-03-24 | $3.46 | $3.46 | 68,400 |
| 2022-03-23 | $3.38 | $3.38 | 35,700 |
| 2022-03-22 | $3.33 | $3.33 | 31,000 |
| 2022-03-21 | $3.27 | $3.27 | 82,400 |
| 2022-03-18 | $3.16 | $3.16 | 16,900 |
| 2022-03-17 | $3.18 | $3.18 | 99,400 |
| 2022-03-16 | $3.12 | $3.12 | 8,800 |
| 2022-03-15 | $3.08 | $3.08 | 19,000 |
| 2022-03-14 | $3.15 | $3.15 | 167,100 |
| 2022-03-11 | $3.05 | $3.05 | 10,000 |
| 2022-03-10 | $3.00 | $3.00 | 30,100 |
| 2022-03-09 | $2.97 | $2.97 | 5,400 |
| 2022-03-08 | $2.88 | $2.88 | 18,800 |
| 2022-03-07 | $2.85 | $2.85 | 14,600 |
| 2022-03-04 | $3.02 | $3.02 | 25,500 |
| 2022-03-03 | $2.97 | $2.97 | 105,100 |
| 2022-03-02 | $2.81 | $2.81 | 9,000 |
| 2022-03-01 | $2.75 | $2.75 | 22,400 |
| 2022-02-28 | $2.73 | $2.73 | 29,900 |
| 2022-02-25 | $2.65 | $2.65 | 22,700 |
| 2022-02-24 | $2.64 | $2.64 | 11,100 |
| 2022-02-23 | $2.69 | $2.69 | 25,400 |
| 2022-02-22 | $2.74 | $2.74 | 11,900 |
| 2022-02-18 | $2.79 | $2.79 | 10,400 |
| 2022-02-17 | $2.85 | $2.85 | 22,800 |
| 2022-02-16 | $2.91 | $2.91 | 62,800 |
| 2022-02-15 | $2.86 | $2.86 | 91,300 |
| 2022-02-14 | $2.65 | $2.65 | 51,500 |
| 2022-02-11 | $2.66 | $2.66 | 106,400 |
| 2022-02-10 | $2.69 | $2.69 | 163,400 |
| 2022-02-09 | $2.89 | $2.89 | 15,100 |
| 2022-02-08 | $2.87 | $2.87 | 16,300 |
| 2022-02-07 | $2.89 | $2.89 | 8,500 |
| 2022-02-04 | $2.83 | $2.83 | 9,900 |
| 2022-02-03 | $2.90 | $2.90 | 1,500 |
| 2022-02-02 | $2.86 | $2.86 | 2,400 |
| 2022-02-01 | $2.87 | $2.87 | 31,500 |
| 2022-01-31 | $2.82 | $2.82 | 21,200 |
| 2022-01-28 | $2.81 | $2.81 | 8,800 |
| 2022-01-27 | $2.85 | $2.85 | 8,200 |
| 2022-01-26 | $2.84 | $2.84 | 20,000 |
| 2022-01-25 | $2.79 | $2.79 | 30,800 |
| 2022-01-24 | $2.78 | $2.78 | 25,900 |
| 2022-01-21 | $2.84 | $2.84 | 194,400 |
| 2022-01-20 | $2.87 | $2.87 | 32,700 |
| 2022-01-19 | $2.93 | $2.93 | 13,700 |
| 2022-01-18 | $2.98 | $2.98 | 12,400 |
| 2022-01-14 | $3.01 | $3.01 | 12,200 |
| 2022-01-13 | $2.99 | $2.99 | 30,800 |
| 2022-01-12 | $2.92 | $2.92 | 83,600 |
| 2022-01-11 | $2.86 | $2.86 | 90,900 |
| 2022-01-10 | $2.90 | $2.90 | 86,300 |
| 2022-01-07 | $2.99 | $2.99 | 43,800 |
| 2022-01-06 | $3.06 | $3.06 | 35,600 |
| 2022-01-05 | $3.14 | $3.14 | 31,200 |
| 2022-01-04 | $3.18 | $3.18 | 41,900 |
| 2022-01-03 | $3.24 | $3.24 | 66,600 |