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
- 2021-06-30 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 | $3.18 | $3.18 | 8,760,300 |
| 2022-12-29 | $3.34 | $3.34 | 10,176,100 |
| 2022-12-28 | $3.20 | $3.20 | 12,077,300 |
| 2022-12-27 | $3.46 | $3.46 | 6,478,900 |
| 2022-12-23 | $3.67 | $3.67 | 8,406,100 |
| 2022-12-22 | $3.66 | $3.66 | 9,011,000 |
| 2022-12-21 | $3.73 | $3.73 | 6,222,400 |
| 2022-12-20 | $3.72 | $3.72 | 8,282,300 |
| 2022-12-19 | $3.68 | $3.68 | 18,740,100 |
| 2022-12-16 | $3.64 | $3.64 | 22,436,600 |
| 2022-12-15 | $3.40 | $3.40 | 36,146,000 |
| 2022-12-14 | $3.16 | $3.16 | 8,490,000 |
| 2022-12-13 | $3.42 | $3.42 | 10,966,000 |
| 2022-12-12 | $3.32 | $3.32 | 22,663,900 |
| 2022-12-09 | $3.78 | $3.78 | 27,056,600 |
| 2022-12-08 | $4.15 | $4.15 | 34,758,800 |
| 2022-12-07 | $3.34 | $3.34 | 27,852,000 |
| 2022-12-06 | $3.10 | $3.10 | 19,527,900 |
| 2022-12-05 | $2.99 | $2.99 | 21,881,900 |
| 2022-12-02 | $2.85 | $2.85 | 22,268,900 |
| 2022-12-01 | $2.53 | $2.53 | 7,745,000 |
| 2022-11-30 | $2.68 | $2.68 | 20,778,600 |
| 2022-11-29 | $2.55 | $2.55 | 14,346,800 |
| 2022-11-28 | $2.32 | $2.32 | 2,490,300 |
| 2022-11-25 | $2.37 | $2.37 | 2,971,700 |
| 2022-11-23 | $2.40 | $2.40 | 1,958,000 |
| 2022-11-22 | $2.37 | $2.37 | 3,458,600 |
| 2022-11-21 | $2.40 | $2.40 | 2,316,600 |
| 2022-11-18 | $2.48 | $2.48 | 4,130,700 |
| 2022-11-17 | $2.44 | $2.44 | 2,457,500 |
| 2022-11-16 | $2.39 | $2.39 | 3,157,500 |
| 2022-11-15 | $2.55 | $2.55 | 10,756,900 |
| 2022-11-14 | $2.43 | $2.43 | 3,867,000 |
| 2022-11-11 | $2.42 | $2.42 | 6,200,800 |
| 2022-11-10 | $2.17 | $2.17 | 3,963,100 |
| 2022-11-09 | $2.17 | $2.17 | 5,278,600 |
| 2022-11-08 | $2.25 | $2.25 | 5,892,600 |
| 2022-11-07 | $2.06 | $2.06 | 11,474,100 |
| 2022-11-04 | $2.13 | $2.13 | 5,117,500 |
| 2022-11-03 | $1.94 | $1.94 | 2,339,800 |
| 2022-11-02 | $1.95 | $1.95 | 2,538,300 |
| 2022-11-01 | $1.99 | $1.99 | 3,493,300 |
| 2022-10-31 | $1.95 | $1.95 | 3,473,500 |
| 2022-10-28 | $1.98 | $1.98 | 9,413,300 |
| 2022-10-27 | $1.95 | $1.95 | 9,080,500 |
| 2022-10-26 | $1.70 | $1.70 | 5,465,200 |
| 2022-10-25 | $1.64 | $1.64 | 9,129,600 |
| 2022-10-24 | $1.48 | $1.48 | 22,128,200 |
| 2022-10-21 | $1.59 | $1.59 | 3,391,900 |
| 2022-10-20 | $1.63 | $1.63 | 3,665,600 |
| 2022-10-19 | $1.66 | $1.66 | 3,424,400 |
| 2022-10-18 | $1.71 | $1.71 | 2,642,500 |
| 2022-10-17 | $1.72 | $1.72 | 4,775,900 |
| 2022-10-14 | $1.68 | $1.68 | 3,119,700 |
| 2022-10-13 | $1.77 | $1.77 | 4,162,700 |
| 2022-10-12 | $1.79 | $1.79 | 3,020,400 |
| 2022-10-11 | $1.71 | $1.71 | 5,400,300 |
| 2022-10-10 | $1.83 | $1.83 | 2,900,500 |
| 2022-10-07 | $1.89 | $1.89 | 2,822,900 |
| 2022-10-06 | $2.00 | $2.00 | 2,048,400 |
| 2022-10-05 | $2.02 | $2.02 | 2,136,500 |
| 2022-10-04 | $2.05 | $2.05 | 4,187,500 |
| 2022-10-03 | $1.94 | $1.94 | 5,642,100 |
| 2022-09-30 | $1.84 | $1.84 | 3,083,100 |
| 2022-09-29 | $1.90 | $1.90 | 2,532,400 |
| 2022-09-28 | $1.97 | $1.97 | 3,239,600 |
| 2022-09-27 | $1.95 | $1.95 | 2,803,300 |
| 2022-09-26 | $1.93 | $1.93 | 10,222,300 |
| 2022-09-23 | $1.98 | $1.98 | 5,273,100 |
| 2022-09-22 | $2.06 | $2.06 | 3,574,800 |
| 2022-09-21 | $2.13 | $2.13 | 6,603,100 |
| 2022-09-20 | $2.23 | $2.23 | 8,523,200 |
| 2022-09-19 | $2.13 | $2.13 | 3,410,200 |
| 2022-09-16 | $2.20 | $2.20 | 10,416,500 |
| 2022-09-15 | $2.41 | $2.41 | 3,802,100 |
| 2022-09-14 | $2.46 | $2.46 | 1,360,800 |
| 2022-09-13 | $2.50 | $2.50 | 1,954,600 |
| 2022-09-12 | $2.58 | $2.58 | 2,389,300 |
| 2022-09-09 | $2.62 | $2.62 | 5,508,700 |
| 2022-09-08 | $2.55 | $2.55 | 2,624,300 |
| 2022-09-07 | $2.49 | $2.49 | 2,352,100 |
| 2022-09-06 | $2.50 | $2.50 | 5,469,000 |
| 2022-09-02 | $2.56 | $2.56 | 3,046,500 |
| 2022-09-01 | $2.52 | $2.52 | 10,079,600 |
| 2022-08-31 | $2.55 | $2.55 | 15,054,400 |
| 2022-08-30 | $2.40 | $2.40 | 17,461,400 |
| 2022-08-29 | $2.59 | $2.59 | 7,233,300 |
| 2022-08-26 | $2.66 | $2.66 | 10,883,300 |
| 2022-08-25 | $2.71 | $2.71 | 10,062,400 |
| 2022-08-24 | $2.62 | $2.62 | 10,255,200 |
| 2022-08-23 | $2.61 | $2.61 | 5,751,100 |
| 2022-08-22 | $2.61 | $2.61 | 11,610,500 |
| 2022-08-19 | $2.82 | $2.82 | 6,535,200 |
| 2022-08-18 | $2.94 | $2.94 | 7,923,200 |
| 2022-08-17 | $2.80 | $2.80 | 2,947,900 |
| 2022-08-16 | $2.89 | $2.89 | 3,305,600 |
| 2022-08-15 | $2.88 | $2.88 | 2,720,900 |
| 2022-08-12 | $2.94 | $2.94 | 5,238,600 |
| 2022-08-11 | $3.01 | $3.01 | 7,837,400 |
| 2022-08-10 | $3.00 | $3.00 | 6,516,400 |
| 2022-08-09 | $3.07 | $3.07 | 6,861,200 |
| 2022-08-08 | $2.89 | $2.89 | 17,555,600 |
| 2022-08-05 | $2.82 | $2.82 | 4,163,600 |
| 2022-08-04 | $2.92 | $2.92 | 5,126,400 |
| 2022-08-03 | $2.87 | $2.87 | 6,770,100 |
| 2022-08-02 | $2.64 | $2.64 | 8,800,600 |
| 2022-08-01 | $2.55 | $2.55 | 16,952,400 |
| 2022-07-29 | $2.86 | $2.86 | 10,933,400 |
| 2022-07-28 | $3.09 | $3.09 | 4,703,600 |
| 2022-07-27 | $3.05 | $3.05 | 9,156,400 |
| 2022-07-26 | $3.01 | $3.01 | 23,344,400 |
| 2022-07-25 | $3.38 | $3.38 | 9,525,000 |
| 2022-07-22 | $3.56 | $3.56 | 12,035,500 |
| 2022-07-21 | $3.80 | $3.80 | 19,291,700 |
| 2022-07-20 | $3.49 | $3.49 | 8,872,800 |
| 2022-07-19 | $3.32 | $3.32 | 23,543,300 |
| 2022-07-18 | $2.93 | $2.93 | 4,513,000 |
| 2022-07-15 | $2.94 | $2.94 | 6,896,900 |
| 2022-07-14 | $2.89 | $2.89 | 9,669,900 |
| 2022-07-13 | $3.03 | $3.03 | 6,514,200 |
| 2022-07-12 | $3.01 | $3.01 | 3,847,400 |
| 2022-07-11 | $2.96 | $2.96 | 8,201,300 |
| 2022-07-08 | $3.31 | $3.31 | 5,140,500 |
| 2022-07-07 | $3.39 | $3.39 | 6,374,000 |
| 2022-07-06 | $3.28 | $3.28 | 9,867,100 |
| 2022-07-05 | $3.33 | $3.33 | 10,043,900 |
| 2022-07-01 | $3.14 | $3.14 | 15,438,500 |
| 2022-06-30 | $2.95 | $2.95 | 16,360,200 |
| 2022-06-29 | $3.08 | $3.08 | 12,866,500 |
| 2022-06-28 | $3.02 | $3.02 | 16,996,600 |
| 2022-06-27 | $3.39 | $3.39 | 19,700,800 |
| 2022-06-24 | $3.40 | $3.40 | 13,802,400 |
| 2022-06-23 | $3.05 | $3.05 | 16,422,300 |
| 2022-06-22 | $2.95 | $2.95 | 7,148,300 |
| 2022-06-21 | $2.87 | $2.87 | 8,414,400 |
| 2022-06-17 | $2.81 | $2.81 | 18,201,900 |
| 2022-06-16 | $2.64 | $2.64 | 26,456,600 |
| 2022-06-15 | $2.76 | $2.76 | 18,101,800 |
| 2022-06-14 | $2.76 | $2.76 | 28,347,000 |
| 2022-06-13 | $2.46 | $2.46 | 24,482,700 |
| 2022-06-10 | $2.29 | $2.29 | 126,603,800 |
| 2022-06-09 | $2.36 | $2.36 | 64,705,000 |
| 2022-06-08 | $2.51 | $2.51 | 129,811,900 |
| 2022-06-07 | $2.24 | $2.24 | 116,341,700 |
| 2022-06-06 | $2.30 | $2.30 | 381,962,800 |
| 2022-06-03 | $1.85 | $1.85 | 49,715,800 |
| 2022-06-02 | $1.91 | $1.91 | 21,675,500 |
| 2022-06-01 | $1.82 | $1.82 | 30,868,600 |
| 2022-05-31 | $1.95 | $1.95 | 59,171,400 |
| 2022-05-27 | $2.01 | $2.01 | 56,198,400 |
| 2022-05-26 | $1.85 | $1.85 | 45,961,900 |
| 2022-05-25 | $1.75 | $1.75 | 46,951,700 |
| 2022-05-24 | $1.48 | $1.48 | 57,682,200 |
| 2022-05-23 | $1.44 | $1.44 | 94,038,000 |
| 2022-05-20 | $1.50 | $1.50 | 74,625,200 |
| 2022-05-19 | $1.61 | $1.61 | 39,909,900 |
| 2022-05-18 | $1.51 | $1.51 | 22,515,600 |
| 2022-05-17 | $1.51 | $1.51 | 59,691,900 |
| 2022-05-16 | $1.49 | $1.49 | 25,126,000 |
| 2022-05-13 | $1.49 | $1.49 | 24,379,400 |
| 2022-05-12 | $1.46 | $1.46 | 35,135,200 |
| 2022-05-11 | $1.53 | $1.53 | 46,311,000 |
| 2022-05-10 | $1.57 | $1.57 | 23,744,400 |
| 2022-05-09 | $1.56 | $1.56 | 22,768,600 |
| 2022-05-06 | $1.74 | $1.74 | 41,685,500 |
| 2022-05-05 | $1.94 | $1.94 | 16,968,100 |
| 2022-05-04 | $2.02 | $2.02 | 24,571,700 |
| 2022-05-03 | $2.01 | $2.01 | 16,329,600 |
| 2022-05-02 | $1.99 | $1.99 | 23,240,400 |
| 2022-04-29 | $1.88 | $1.88 | 73,766,100 |
| 2022-04-28 | $1.81 | $1.81 | 18,386,400 |
| 2022-04-27 | $1.78 | $1.78 | 23,754,800 |
| 2022-04-26 | $1.73 | $1.73 | 24,292,600 |
| 2022-04-25 | $1.80 | $1.80 | 39,198,000 |
| 2022-04-22 | $1.72 | $1.72 | 35,277,100 |
| 2022-04-21 | $1.71 | $1.71 | 61,057,300 |
| 2022-04-20 | $1.88 | $1.88 | 41,017,100 |
| 2022-04-19 | $2.02 | $2.02 | 25,959,400 |
| 2022-04-18 | $2.01 | $2.01 | 140,050,800 |
| 2022-04-14 | $2.46 | $2.46 | 13,524,800 |
| 2022-04-13 | $2.54 | $2.54 | 13,639,700 |
| 2022-04-12 | $2.46 | $2.46 | 17,798,500 |
| 2022-04-11 | $2.55 | $2.55 | 22,069,800 |
| 2022-04-08 | $2.52 | $2.52 | 19,485,400 |
| 2022-04-07 | $2.58 | $2.58 | 42,392,400 |
| 2022-04-06 | $2.60 | $2.60 | 33,059,300 |
| 2022-04-05 | $2.65 | $2.65 | 57,590,800 |
| 2022-04-04 | $3.00 | $3.00 | 82,737,700 |
| 2022-04-01 | $2.82 | $2.82 | 154,953,600 |
| 2022-03-31 | $2.50 | $2.50 | 61,526,800 |
| 2022-03-30 | $2.94 | $2.94 | 48,422,700 |
| 2022-03-29 | $3.06 | $3.06 | 34,300,000 |
| 2022-03-28 | $3.02 | $3.02 | 43,061,100 |
| 2022-03-25 | $3.27 | $3.27 | 69,078,500 |
| 2022-03-24 | $3.80 | $3.80 | 31,913,600 |
| 2022-03-23 | $3.81 | $3.81 | 85,008,800 |
| 2022-03-22 | $4.00 | $4.00 | 92,007,900 |
| 2022-03-21 | $4.16 | $4.16 | 160,102,200 |
| 2022-03-18 | $4.09 | $4.09 | 412,008,300 |
| 2022-03-17 | $2.56 | $2.56 | 91,304,900 |
| 2022-03-16 | $2.55 | $2.55 | 233,382,300 |
| 2022-03-15 | $1.80 | $1.80 | 92,216,500 |
| 2022-03-14 | $1.76 | $1.76 | 87,259,600 |
| 2022-03-11 | $1.89 | $1.89 | 240,432,400 |
| 2022-03-10 | $3.38 | $3.38 | 22,914,000 |
| 2022-03-09 | $3.78 | $3.78 | 31,586,600 |
| 2022-03-08 | $3.55 | $3.55 | 27,864,100 |
| 2022-03-07 | $4.00 | $4.00 | 23,473,800 |
| 2022-03-04 | $4.02 | $4.02 | 16,358,100 |
| 2022-03-03 | $3.99 | $3.99 | 17,124,500 |
| 2022-03-02 | $4.00 | $4.00 | 14,357,800 |
| 2022-03-01 | $4.08 | $4.08 | 11,283,300 |
| 2022-02-28 | $4.10 | $4.10 | 34,256,700 |
| 2022-02-25 | $4.09 | $4.09 | 13,113,300 |
| 2022-02-24 | $4.12 | $4.12 | 17,117,300 |
| 2022-02-23 | $4.17 | $4.17 | 13,725,900 |
| 2022-02-22 | $4.25 | $4.25 | 30,215,600 |
| 2022-02-18 | $4.03 | $4.03 | 16,865,800 |
| 2022-02-17 | $4.26 | $4.26 | 9,504,500 |
| 2022-02-16 | $4.46 | $4.46 | 14,874,100 |
| 2022-02-15 | $4.38 | $4.38 | 17,278,700 |
| 2022-02-14 | $4.28 | $4.28 | 23,892,500 |
| 2022-02-11 | $3.99 | $3.99 | 28,987,900 |
| 2022-02-10 | $4.31 | $4.31 | 50,515,000 |
| 2022-02-09 | $3.96 | $3.96 | 18,709,200 |
| 2022-02-08 | $3.89 | $3.89 | 23,982,400 |
| 2022-02-07 | $3.55 | $3.55 | 18,335,900 |
| 2022-02-04 | $3.42 | $3.42 | 22,551,400 |
| 2022-02-03 | $3.56 | $3.56 | 18,956,200 |
| 2022-02-02 | $3.66 | $3.66 | 15,713,400 |
| 2022-02-01 | $3.61 | $3.61 | 18,460,300 |
| 2022-01-31 | $3.61 | $3.61 | 31,543,100 |
| 2022-01-28 | $3.72 | $3.72 | 43,695,200 |
| 2022-01-27 | $3.90 | $3.90 | 20,201,400 |
| 2022-01-26 | $4.07 | $4.07 | 25,087,000 |
| 2022-01-25 | $4.29 | $4.29 | 26,953,100 |
| 2022-01-24 | $4.76 | $4.76 | 13,022,800 |
| 2022-01-21 | $4.86 | $4.86 | 17,990,600 |
| 2022-01-20 | $5.36 | $5.36 | 35,606,800 |
| 2022-01-19 | $5.01 | $5.01 | 21,647,500 |
| 2022-01-18 | $4.78 | $4.78 | 14,561,700 |
| 2022-01-14 | $4.67 | $4.67 | 24,158,900 |
| 2022-01-13 | $4.67 | $4.67 | 19,981,400 |
| 2022-01-12 | $4.96 | $4.96 | 24,396,000 |
| 2022-01-11 | $4.90 | $4.90 | 23,985,800 |
| 2022-01-10 | $4.49 | $4.49 | 34,322,700 |
| 2022-01-07 | $4.50 | $4.50 | 25,621,100 |
| 2022-01-06 | $4.70 | $4.70 | 23,243,600 |
| 2022-01-05 | $5.02 | $5.02 | 28,422,100 |
| 2022-01-04 | $5.00 | $5.00 | 14,232,400 |
| 2022-01-03 | $5.25 | $5.25 | 12,855,000 |