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
- 2020-10-16 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 | $5.36 | $5.36 | 1,400 |
| 2022-12-29 | $5.00 | $5.00 | 0 |
| 2022-12-28 | $5.00 | $5.00 | 600 |
| 2022-12-27 | $4.93 | $4.93 | 1,600 |
| 2022-12-23 | $4.97 | $4.97 | 1,700 |
| 2022-12-22 | $5.20 | $5.20 | 100 |
| 2022-12-21 | $5.20 | $5.20 | 500 |
| 2022-12-20 | $4.97 | $4.97 | 0 |
| 2022-12-19 | $4.97 | $4.97 | 700 |
| 2022-12-16 | $5.16 | $5.16 | 0 |
| 2022-12-15 | $5.16 | $5.16 | 100 |
| 2022-12-14 | $5.16 | $5.16 | 1,200 |
| 2022-12-13 | $5.19 | $5.19 | 0 |
| 2022-12-12 | $5.19 | $5.19 | 0 |
| 2022-12-09 | $5.19 | $5.19 | 200 |
| 2022-12-08 | $5.01 | $5.01 | 400 |
| 2022-12-07 | $4.97 | $4.97 | 200 |
| 2022-12-06 | $5.16 | $5.16 | 200 |
| 2022-12-05 | $4.90 | $4.90 | 0 |
| 2022-12-02 | $4.90 | $4.90 | 7,100 |
| 2022-12-01 | $5.00 | $5.00 | 0 |
| 2022-11-30 | $5.00 | $5.00 | 400 |
| 2022-11-29 | $5.23 | $5.23 | 1,500 |
| 2022-11-28 | $5.33 | $5.33 | 1,800 |
| 2022-11-25 | $5.09 | $5.09 | 200 |
| 2022-11-23 | $4.73 | $4.73 | 100 |
| 2022-11-22 | $4.73 | $4.73 | 200 |
| 2022-11-21 | $5.25 | $5.25 | 100 |
| 2022-11-18 | $5.25 | $5.25 | 100 |
| 2022-11-17 | $5.25 | $5.25 | 0 |
| 2022-11-16 | $5.25 | $5.25 | 2,800 |
| 2022-11-15 | $5.47 | $5.47 | 300 |
| 2022-11-14 | $5.03 | $5.03 | 200 |
| 2022-11-11 | $4.57 | $4.57 | 600 |
| 2022-11-10 | $4.59 | $4.59 | 700 |
| 2022-11-09 | $4.62 | $4.62 | 0 |
| 2022-11-08 | $4.62 | $4.62 | 500 |
| 2022-11-07 | $4.80 | $4.80 | 300 |
| 2022-11-04 | $4.56 | $4.56 | 1,400 |
| 2022-11-03 | $4.95 | $4.95 | 0 |
| 2022-11-02 | $4.95 | $4.95 | 900 |
| 2022-11-01 | $4.94 | $4.94 | 400 |
| 2022-10-31 | $4.88 | $4.88 | 200 |
| 2022-10-28 | $4.85 | $4.85 | 200 |
| 2022-10-27 | $5.21 | $5.21 | 2,100 |
| 2022-10-26 | $4.81 | $4.81 | 0 |
| 2022-10-25 | $4.81 | $4.81 | 0 |
| 2022-10-24 | $4.81 | $4.81 | 0 |
| 2022-10-21 | $4.81 | $4.81 | 0 |
| 2022-10-20 | $4.81 | $4.81 | 1,900 |
| 2022-10-19 | $4.89 | $4.89 | 2,600 |
| 2022-10-18 | $4.71 | $4.71 | 0 |
| 2022-10-17 | $4.71 | $4.71 | 500 |
| 2022-10-14 | $4.55 | $4.55 | 600 |
| 2022-10-13 | $4.94 | $4.94 | 300 |
| 2022-10-12 | $4.88 | $4.88 | 500 |
| 2022-10-11 | $5.24 | $5.24 | 0 |
| 2022-10-10 | $5.24 | $5.24 | 2,200 |
| 2022-10-07 | $5.50 | $5.50 | 1,600 |
| 2022-10-06 | $5.55 | $5.55 | 700 |
| 2022-10-05 | $5.80 | $5.80 | 2,600 |
| 2022-10-04 | $6.00 | $6.00 | 15,100 |
| 2022-10-03 | $6.13 | $6.13 | 1,100 |
| 2022-09-30 | $6.20 | $6.20 | 300 |
| 2022-09-29 | $6.00 | $6.00 | 1,000 |
| 2022-09-28 | $6.17 | $6.17 | 7,600 |
| 2022-09-27 | $5.56 | $5.56 | 100 |
| 2022-09-26 | $5.90 | $5.90 | 200 |
| 2022-09-23 | $5.94 | $5.94 | 2,000 |
| 2022-09-22 | $5.98 | $5.98 | 0 |
| 2022-09-21 | $5.98 | $5.98 | 0 |
| 2022-09-20 | $5.98 | $5.98 | 0 |
| 2022-09-19 | $5.98 | $5.98 | 0 |
| 2022-09-16 | $5.98 | $5.98 | 600 |
| 2022-09-15 | $5.80 | $5.80 | 600 |
| 2022-09-14 | $6.15 | $6.15 | 0 |
| 2022-09-13 | $6.15 | $6.15 | 0 |
| 2022-09-12 | $6.15 | $6.15 | 5,800 |
| 2022-09-09 | $6.15 | $6.15 | 1,000 |
| 2022-09-08 | $6.00 | $6.00 | 1,400 |
| 2022-09-07 | $5.55 | $5.55 | 18,500 |
| 2022-09-06 | $6.20 | $6.20 | 7,300 |
| 2022-09-02 | $5.89 | $5.89 | 700 |
| 2022-09-01 | $6.20 | $6.20 | 3,300 |
| 2022-08-31 | $6.10 | $6.10 | 1,200 |
| 2022-08-30 | $6.25 | $6.25 | 9,000 |
| 2022-08-29 | $6.39 | $6.39 | 24,200 |
| 2022-08-26 | $6.27 | $6.27 | 400 |
| 2022-08-25 | $6.97 | $6.97 | 0 |
| 2022-08-24 | $6.97 | $6.97 | 0 |
| 2022-08-23 | $6.97 | $6.97 | 0 |
| 2022-08-22 | $6.97 | $6.97 | 0 |
| 2022-08-19 | $6.97 | $6.97 | 600 |
| 2022-08-18 | $7.00 | $7.00 | 0 |
| 2022-08-17 | $7.00 | $7.00 | 0 |
| 2022-08-16 | $7.00 | $7.00 | 800 |
| 2022-08-15 | $6.91 | $6.91 | 15,700 |
| 2022-08-12 | $7.31 | $7.31 | 0 |
| 2022-08-11 | $7.31 | $7.31 | 0 |
| 2022-08-10 | $7.31 | $7.31 | 1,000 |
| 2022-08-09 | $7.44 | $7.44 | 300 |
| 2022-08-08 | $7.52 | $7.52 | 0 |
| 2022-08-05 | $7.52 | $7.52 | 0 |
| 2022-08-04 | $7.52 | $7.52 | 2,400 |
| 2022-08-03 | $6.60 | $6.60 | 600 |
| 2022-08-02 | $7.00 | $7.00 | 700 |
| 2022-08-01 | $6.77 | $6.77 | 400 |
| 2022-07-29 | $6.80 | $6.80 | 0 |
| 2022-07-28 | $6.80 | $6.80 | 500 |
| 2022-07-27 | $6.85 | $6.85 | 0 |
| 2022-07-26 | $6.85 | $6.85 | 200 |
| 2022-07-25 | $6.93 | $6.93 | 1,700 |
| 2022-07-22 | $6.91 | $6.91 | 300 |
| 2022-07-21 | $6.68 | $6.68 | 600 |
| 2022-07-20 | $6.35 | $6.35 | 600 |
| 2022-07-19 | $6.15 | $6.15 | 11,600 |
| 2022-07-18 | $5.92 | $5.92 | 500 |
| 2022-07-15 | $6.40 | $6.40 | 0 |
| 2022-07-14 | $6.40 | $6.40 | 0 |
| 2022-07-13 | $6.40 | $6.40 | 0 |
| 2022-07-12 | $6.40 | $6.40 | 0 |
| 2022-07-11 | $6.40 | $6.40 | 0 |
| 2022-07-08 | $6.40 | $6.40 | 1,600 |
| 2022-07-07 | $6.50 | $6.50 | 2,100 |
| 2022-07-06 | $6.50 | $6.50 | 700 |
| 2022-07-05 | $6.46 | $6.46 | 3,900 |
| 2022-07-01 | $6.60 | $6.60 | 1,900 |
| 2022-06-30 | $6.30 | $6.30 | 15,400 |
| 2022-06-29 | $6.40 | $6.40 | 800 |
| 2022-06-28 | $6.61 | $6.61 | 3,800 |
| 2022-06-27 | $6.22 | $6.22 | 0 |
| 2022-06-24 | $6.22 | $6.22 | 2,700 |
| 2022-06-23 | $5.40 | $5.40 | 2,200 |
| 2022-06-22 | $5.50 | $5.50 | 0 |
| 2022-06-21 | $5.50 | $5.50 | 0 |
| 2022-06-17 | $5.50 | $5.50 | 300 |
| 2022-06-16 | $5.40 | $5.40 | 1,300 |
| 2022-06-15 | $5.50 | $5.50 | 12,200 |
| 2022-06-14 | $5.74 | $5.74 | 0 |
| 2022-06-13 | $5.74 | $5.74 | 1,900 |
| 2022-06-10 | $6.19 | $6.19 | 1,300 |
| 2022-06-09 | $6.64 | $6.64 | 2,900 |
| 2022-06-08 | $6.93 | $6.93 | 0 |
| 2022-06-07 | $6.93 | $6.93 | 900 |
| 2022-06-06 | $6.90 | $6.90 | 9,500 |
| 2022-06-03 | $7.54 | $7.54 | 1,700 |
| 2022-06-02 | $7.45 | $7.45 | 2,300 |
| 2022-06-01 | $7.31 | $7.31 | 3,000 |
| 2022-05-31 | $7.78 | $7.78 | 15,700 |
| 2022-05-27 | $7.35 | $7.35 | 1,900 |
| 2022-05-26 | $7.05 | $7.05 | 12,600 |
| 2022-05-25 | $7.00 | $7.00 | 300 |
| 2022-05-24 | $7.05 | $7.05 | 30,000 |
| 2022-05-23 | $7.00 | $7.00 | 19,100 |
| 2022-05-20 | $7.42 | $7.42 | 13,000 |
| 2022-05-19 | $7.05 | $7.05 | 3,700 |
| 2022-05-18 | $6.62 | $6.62 | 1,800 |
| 2022-05-17 | $6.89 | $6.89 | 1,500 |
| 2022-05-16 | $6.51 | $6.51 | 4,100 |
| 2022-05-13 | $6.48 | $6.48 | 1,600 |
| 2022-05-12 | $6.16 | $6.16 | 1,400 |
| 2022-05-11 | $6.29 | $6.29 | 9,100 |
| 2022-05-10 | $5.90 | $5.90 | 1,600 |
| 2022-05-09 | $5.77 | $5.77 | 2,800 |
| 2022-05-06 | $5.81 | $5.81 | 3,300 |
| 2022-05-05 | $6.38 | $6.38 | 1,900 |
| 2022-05-04 | $5.90 | $5.90 | 200 |
| 2022-05-03 | $6.05 | $6.04 | 400 |
| 2022-05-02 | $5.86 | $5.86 | 3,600 |
| 2022-04-29 | $5.77 | $5.77 | 600 |
| 2022-04-28 | $5.39 | $5.39 | 1,200 |
| 2022-04-27 | $5.51 | $5.51 | 2,000 |
| 2022-04-26 | $5.26 | $5.26 | 15,100 |
| 2022-04-25 | $5.71 | $5.71 | 1,700 |
| 2022-04-22 | $5.80 | $5.80 | 1,500 |
| 2022-04-21 | $6.07 | $6.07 | 800 |
| 2022-04-20 | $5.74 | $5.74 | 600 |
| 2022-04-19 | $6.07 | $6.07 | 1,100 |
| 2022-04-18 | $5.92 | $5.92 | 500 |
| 2022-04-14 | $5.95 | $5.95 | 200 |
| 2022-04-13 | $6.10 | $6.10 | 4,900 |
| 2022-04-12 | $5.90 | $5.90 | 100 |
| 2022-04-11 | $6.11 | $6.11 | 300 |
| 2022-04-08 | $6.21 | $6.21 | 400 |
| 2022-04-07 | $6.40 | $6.40 | 1,600 |
| 2022-04-06 | $6.50 | $6.50 | 0 |
| 2022-04-05 | $6.50 | $6.50 | 2,400 |
| 2022-04-04 | $6.24 | $6.24 | 300 |
| 2022-04-01 | $6.22 | $6.22 | 500 |
| 2022-03-31 | $6.52 | $6.52 | 0 |
| 2022-03-30 | $6.52 | $6.52 | 2,300 |
| 2022-03-29 | $6.59 | $6.59 | 600 |
| 2022-03-28 | $6.47 | $6.47 | 600 |
| 2022-03-25 | $6.40 | $6.40 | 28,700 |
| 2022-03-24 | $6.63 | $6.63 | 16,100 |
| 2022-03-23 | $6.47 | $6.47 | 13,400 |
| 2022-03-22 | $6.07 | $6.07 | 9,300 |
| 2022-03-21 | $6.01 | $6.01 | 1,000 |
| 2022-03-18 | $5.69 | $5.69 | 25,100 |
| 2022-03-17 | $4.84 | $4.84 | 200 |
| 2022-03-16 | $5.10 | $5.10 | 700 |
| 2022-03-15 | $5.10 | $5.10 | 200 |
| 2022-03-14 | $4.84 | $4.84 | 1,900 |
| 2022-03-11 | $4.85 | $4.85 | 400 |
| 2022-03-10 | $4.85 | $4.85 | 400 |
| 2022-03-09 | $4.73 | $4.73 | 300 |
| 2022-03-08 | $4.86 | $4.86 | 500 |
| 2022-03-07 | $5.42 | $5.42 | 2,100 |
| 2022-03-04 | $5.20 | $5.20 | 4,500 |
| 2022-03-03 | $5.54 | $5.54 | 6,400 |
| 2022-03-02 | $5.93 | $5.93 | 100 |
| 2022-03-01 | $5.93 | $5.93 | 200 |
| 2022-02-28 | $5.65 | $5.65 | 1,100 |
| 2022-02-25 | $6.12 | $6.12 | 3,600 |
| 2022-02-24 | $5.50 | $5.50 | 3,400 |
| 2022-02-23 | $6.10 | $6.10 | 13,700 |
| 2022-02-22 | $6.07 | $6.07 | 900 |
| 2022-02-18 | $5.89 | $5.89 | 700 |
| 2022-02-17 | $6.01 | $6.01 | 200 |
| 2022-02-16 | $6.05 | $6.05 | 900 |
| 2022-02-15 | $6.24 | $6.24 | 2,100 |
| 2022-02-14 | $6.11 | $6.11 | 2,800 |
| 2022-02-11 | $6.65 | $6.65 | 10,300 |
| 2022-02-10 | $7.00 | $7.00 | 23,200 |
| 2022-02-09 | $6.65 | $6.65 | 600 |
| 2022-02-08 | $6.60 | $6.60 | 4,900 |
| 2022-02-07 | $6.50 | $6.50 | 14,000 |
| 2022-02-04 | $6.40 | $6.40 | 11,200 |
| 2022-02-03 | $6.36 | $6.36 | 3,600 |
| 2022-02-02 | $6.48 | $6.48 | 13,500 |
| 2022-02-01 | $6.67 | $6.67 | 1,700 |
| 2022-01-31 | $6.57 | $6.57 | 3,000 |
| 2022-01-28 | $6.52 | $6.52 | 23,300 |
| 2022-01-27 | $7.10 | $7.10 | 38,200 |
| 2022-01-26 | $7.10 | $7.10 | 8,400 |
| 2022-01-25 | $7.11 | $7.11 | 6,300 |
| 2022-01-24 | $7.11 | $7.11 | 7,000 |
| 2022-01-21 | $7.10 | $7.10 | 1,300 |
| 2022-01-20 | $7.17 | $7.17 | 1,400 |
| 2022-01-19 | $7.36 | $7.36 | 1,100 |
| 2022-01-18 | $7.10 | $7.10 | 1,400 |
| 2022-01-14 | $7.55 | $7.55 | 700 |
| 2022-01-13 | $7.55 | $7.55 | 22,900 |
| 2022-01-12 | $7.43 | $7.43 | 6,200 |
| 2022-01-11 | $7.31 | $7.31 | 1,300 |
| 2022-01-10 | $7.50 | $7.50 | 3,300 |
| 2022-01-07 | $7.50 | $7.50 | 2,900 |
| 2022-01-06 | $7.50 | $7.50 | 4,400 |
| 2022-01-05 | $7.50 | $7.50 | 700 |
| 2022-01-04 | $7.60 | $7.60 | 1,200 |
| 2022-01-03 | $7.55 | $7.55 | 0 |