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
- 1995-02-01 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 | $1.94 | $1.94 | 525,676 |
| 2022-12-29 | $1.62 | $1.62 | 298,170 |
| 2022-12-28 | $1.72 | $1.72 | 222,078 |
| 2022-12-27 | $1.80 | $1.80 | 98,543 |
| 2022-12-23 | $1.98 | $1.98 | 92,325 |
| 2022-12-22 | $1.90 | $1.90 | 121,464 |
| 2022-12-21 | $2.10 | $2.10 | 123,508 |
| 2022-12-20 | $1.98 | $1.98 | 212,065 |
| 2022-12-19 | $2.24 | $2.24 | 353,024 |
| 2022-12-16 | $3.30 | $3.30 | 359,270 |
| 2022-12-15 | $3.07 | $3.07 | 1,197,725 |
| 2022-12-14 | $1.74 | $1.74 | 85,039 |
| 2022-12-13 | $1.74 | $1.74 | 68,029 |
| 2022-12-12 | $1.86 | $1.86 | 69,821 |
| 2022-12-09 | $1.78 | $1.78 | 61,535 |
| 2022-12-08 | $1.68 | $1.68 | 86,250 |
| 2022-12-07 | $1.64 | $1.64 | 125,596 |
| 2022-12-06 | $1.80 | $1.80 | 193,356 |
| 2022-12-05 | $2.02 | $2.02 | 83,335 |
| 2022-12-02 | $2.20 | $2.20 | 107,649 |
| 2022-12-01 | $2.02 | $2.02 | 94,814 |
| 2022-11-30 | $2.06 | $2.06 | 143,692 |
| 2022-11-29 | $2.16 | $2.16 | 70,876 |
| 2022-11-28 | $2.12 | $2.12 | 51,200 |
| 2022-11-25 | $2.19 | $2.19 | 36,956 |
| 2022-11-23 | $2.18 | $2.18 | 83,356 |
| 2022-11-22 | $2.26 | $2.26 | 50,505 |
| 2022-11-21 | $2.26 | $2.26 | 118,908 |
| 2022-11-18 | $2.50 | $2.50 | 140,689 |
| 2022-11-17 | $2.20 | $2.20 | 100,726 |
| 2022-11-16 | $2.30 | $2.30 | 320,264 |
| 2022-11-15 | $2.40 | $2.40 | 184,631 |
| 2022-11-14 | $2.73 | $2.73 | 46,670 |
| 2022-11-11 | $2.86 | $2.86 | 57,400 |
| 2022-11-10 | $2.83 | $2.83 | 138,833 |
| 2022-11-09 | $2.66 | $2.66 | 276,924 |
| 2022-11-08 | $3.04 | $3.04 | 103,537 |
| 2022-11-07 | $3.05 | $3.05 | 233,647 |
| 2022-11-04 | $3.82 | $3.82 | 22,148 |
| 2022-11-03 | $3.78 | $3.78 | 57,635 |
| 2022-11-02 | $3.88 | $3.88 | 33,890 |
| 2022-11-01 | $3.98 | $3.98 | 59,911 |
| 2022-10-31 | $3.98 | $3.98 | 45,326 |
| 2022-10-28 | $4.00 | $4.00 | 41,626 |
| 2022-10-27 | $3.98 | $3.98 | 41,793 |
| 2022-10-26 | $3.94 | $3.94 | 24,113 |
| 2022-10-25 | $3.95 | $3.95 | 54,821 |
| 2022-10-24 | $4.00 | $4.00 | 33,142 |
| 2022-10-21 | $4.06 | $4.06 | 20,598 |
| 2022-10-20 | $4.03 | $4.03 | 28,179 |
| 2022-10-19 | $3.91 | $3.91 | 45,695 |
| 2022-10-18 | $4.00 | $4.00 | 46,465 |
| 2022-10-17 | $4.00 | $4.00 | 68,315 |
| 2022-10-14 | $4.26 | $4.26 | 81,065 |
| 2022-10-13 | $4.04 | $4.04 | 147,507 |
| 2022-10-12 | $3.68 | $3.68 | 79,637 |
| 2022-10-11 | $3.64 | $3.64 | 96,960 |
| 2022-10-10 | $3.62 | $3.62 | 253,871 |
| 2022-10-07 | $4.28 | $4.28 | 58,540 |
| 2022-10-06 | $4.29 | $4.29 | 26,486 |
| 2022-10-05 | $4.40 | $4.40 | 52,871 |
| 2022-10-04 | $4.32 | $4.32 | 41,113 |
| 2022-10-03 | $4.20 | $4.20 | 44,142 |
| 2022-09-30 | $4.38 | $4.38 | 32,470 |
| 2022-09-29 | $4.44 | $4.44 | 49,265 |
| 2022-09-28 | $4.16 | $4.16 | 57,685 |
| 2022-09-27 | $4.42 | $4.42 | 49,920 |
| 2022-09-26 | $4.52 | $4.52 | 54,314 |
| 2022-09-23 | $4.12 | $4.12 | 111,108 |
| 2022-09-22 | $4.46 | $4.46 | 63,458 |
| 2022-09-21 | $4.76 | $4.76 | 86,334 |
| 2022-09-20 | $4.92 | $4.92 | 64,814 |
| 2022-09-19 | $5.28 | $5.28 | 59,482 |
| 2022-09-16 | $5.15 | $5.15 | 26,715 |
| 2022-09-15 | $5.28 | $5.28 | 85,710 |
| 2022-09-14 | $4.94 | $4.94 | 152,500 |
| 2022-09-13 | $5.48 | $5.48 | 261,663 |
| 2022-09-12 | $6.80 | $6.80 | 220,866 |
| 2022-09-09 | $6.20 | $6.20 | 95,965 |
| 2022-09-08 | $5.80 | $5.80 | 41,099 |
| 2022-09-07 | $6.00 | $6.00 | 42,887 |
| 2022-09-06 | $6.06 | $6.06 | 126,483 |
| 2022-09-02 | $5.46 | $5.46 | 53,035 |
| 2022-09-01 | $5.42 | $5.42 | 182,035 |
| 2022-08-31 | $6.34 | $6.34 | 164,512 |
| 2022-08-30 | $6.20 | $6.20 | 255,810 |
| 2022-08-29 | $7.34 | $7.34 | 221,877 |
| 2022-08-26 | $8.34 | $8.34 | 269,596 |
| 2022-08-25 | $8.42 | $8.42 | 161,467 |
| 2022-08-24 | $7.88 | $7.88 | 153,173 |
| 2022-08-23 | $7.12 | $7.12 | 291,581 |
| 2022-08-22 | $8.38 | $8.38 | 361,495 |
| 2022-08-19 | $6.88 | $6.88 | 309,151 |
| 2022-08-18 | $5.52 | $5.52 | 121,542 |
| 2022-08-17 | $5.12 | $5.12 | 87,179 |
| 2022-08-16 | $5.32 | $5.32 | 132,189 |
| 2022-08-15 | $5.10 | $5.10 | 122,446 |
| 2022-08-12 | $4.38 | $4.38 | 89,787 |
| 2022-08-11 | $4.46 | $4.46 | 70,136 |
| 2022-08-10 | $4.42 | $4.42 | 136,767 |
| 2022-08-09 | $4.30 | $4.30 | 57,194 |
| 2022-08-08 | $4.34 | $4.34 | 92,241 |
| 2022-08-05 | $4.32 | $4.32 | 197,621 |
| 2022-08-04 | $3.89 | $3.89 | 62,407 |
| 2022-08-03 | $4.00 | $4.00 | 57,440 |
| 2022-08-02 | $3.96 | $3.96 | 63,642 |
| 2022-08-01 | $4.04 | $4.04 | 56,371 |
| 2022-07-29 | $4.24 | $4.24 | 53,968 |
| 2022-07-28 | $4.24 | $4.24 | 53,730 |
| 2022-07-27 | $3.98 | $3.98 | 129,726 |
| 2022-07-26 | $4.30 | $4.30 | 28,233 |
| 2022-07-25 | $4.52 | $4.52 | 68,729 |
| 2022-07-22 | $4.58 | $4.58 | 38,164 |
| 2022-07-21 | $4.51 | $4.51 | 34,539 |
| 2022-07-20 | $4.48 | $4.48 | 61,695 |
| 2022-07-19 | $4.81 | $4.81 | 40,230 |
| 2022-07-18 | $4.94 | $4.94 | 58,676 |
| 2022-07-15 | $5.04 | $5.04 | 63,275 |
| 2022-07-14 | $5.12 | $5.12 | 61,982 |
| 2022-07-13 | $5.10 | $5.10 | 98,693 |
| 2022-07-12 | $4.62 | $4.62 | 28,669 |
| 2022-07-11 | $4.79 | $4.79 | 33,327 |
| 2022-07-08 | $4.64 | $4.64 | 38,420 |
| 2022-07-07 | $4.94 | $4.94 | 55,160 |
| 2022-07-06 | $4.86 | $4.86 | 109,104 |
| 2022-07-05 | $4.30 | $4.30 | 60,519 |
| 2022-07-01 | $4.40 | $4.40 | 69,540 |
| 2022-06-30 | $4.30 | $4.30 | 42,669 |
| 2022-06-29 | $4.32 | $4.32 | 61,543 |
| 2022-06-28 | $4.20 | $4.20 | 62,900 |
| 2022-06-27 | $4.40 | $4.40 | 76,731 |
| 2022-06-24 | $4.52 | $4.52 | 65,873 |
| 2022-06-23 | $4.66 | $4.66 | 56,785 |
| 2022-06-22 | $4.50 | $4.50 | 41,214 |
| 2022-06-21 | $4.38 | $4.38 | 44,965 |
| 2022-06-17 | $4.52 | $4.52 | 31,304 |
| 2022-06-16 | $4.59 | $4.59 | 49,773 |
| 2022-06-15 | $4.66 | $4.66 | 72,493 |
| 2022-06-14 | $4.20 | $4.20 | 60,085 |
| 2022-06-13 | $4.00 | $4.00 | 245,564 |
| 2022-06-10 | $4.68 | $4.68 | 58,573 |
| 2022-06-09 | $4.90 | $4.90 | 68,150 |
| 2022-06-08 | $4.95 | $4.95 | 20,170 |
| 2022-06-07 | $4.90 | $4.90 | 63,385 |
| 2022-06-06 | $4.70 | $4.70 | 69,491 |
| 2022-06-03 | $5.00 | $5.00 | 98,771 |
| 2022-06-02 | $5.18 | $5.18 | 61,206 |
| 2022-06-01 | $5.40 | $5.40 | 78,143 |
| 2022-05-31 | $5.80 | $5.80 | 187,234 |
| 2022-05-27 | $5.34 | $5.34 | 139,028 |
| 2022-05-26 | $5.04 | $5.04 | 88,122 |
| 2022-05-25 | $5.23 | $5.23 | 74,418 |
| 2022-05-24 | $5.36 | $5.36 | 63,118 |
| 2022-05-23 | $5.46 | $5.46 | 77,812 |
| 2022-05-20 | $5.56 | $5.56 | 87,881 |
| 2022-05-19 | $5.51 | $5.51 | 97,498 |
| 2022-05-18 | $5.18 | $5.18 | 155,817 |
| 2022-05-17 | $5.82 | $5.82 | 130,529 |
| 2022-05-16 | $6.88 | $6.88 | 70,452 |
| 2022-05-13 | $6.14 | $6.14 | 121,732 |
| 2022-05-12 | $5.06 | $5.06 | 236,677 |
| 2022-05-11 | $5.78 | $5.78 | 151,644 |
| 2022-05-10 | $6.04 | $6.04 | 158,540 |
| 2022-05-09 | $6.16 | $6.16 | 213,278 |
| 2022-05-06 | $7.34 | $7.34 | 124,147 |
| 2022-05-05 | $7.50 | $7.50 | 79,349 |
| 2022-05-04 | $7.60 | $7.60 | 88,527 |
| 2022-05-03 | $8.00 | $8.00 | 50,113 |
| 2022-05-02 | $7.98 | $7.98 | 114,027 |
| 2022-04-29 | $8.22 | $8.22 | 65,937 |
| 2022-04-28 | $8.42 | $8.42 | 54,107 |
| 2022-04-27 | $8.72 | $8.72 | 77,122 |
| 2022-04-26 | $9.04 | $9.04 | 51,693 |
| 2022-04-25 | $9.80 | $9.80 | 99,846 |
| 2022-04-22 | $9.74 | $9.74 | 136,195 |
| 2022-04-21 | $8.90 | $8.90 | 80,083 |
| 2022-04-20 | $9.38 | $9.38 | 110,581 |
| 2022-04-19 | $10.40 | $10.40 | 108,804 |
| 2022-04-18 | $10.68 | $10.68 | 181,707 |
| 2022-04-14 | $9.60 | $9.60 | 67,986 |
| 2022-04-13 | $9.00 | $9.00 | 95,066 |
| 2022-04-12 | $9.04 | $9.04 | 67,192 |
| 2022-04-11 | $9.25 | $9.25 | 65,203 |
| 2022-04-08 | $9.74 | $9.74 | 76,203 |
| 2022-04-07 | $10.00 | $10.00 | 77,735 |
| 2022-04-06 | $10.18 | $10.18 | 161,181 |
| 2022-04-05 | $9.79 | $9.79 | 111,480 |
| 2022-04-04 | $10.64 | $10.64 | 132,764 |
| 2022-04-01 | $10.36 | $10.36 | 149,721 |
| 2022-03-31 | $11.50 | $11.50 | 107,673 |
| 2022-03-30 | $12.30 | $12.30 | 85,400 |
| 2022-03-29 | $12.34 | $12.34 | 93,691 |
| 2022-03-28 | $13.20 | $13.20 | 85,867 |
| 2022-03-25 | $13.37 | $13.37 | 99,608 |
| 2022-03-24 | $14.40 | $14.40 | 77,106 |
| 2022-03-23 | $14.66 | $14.66 | 60,613 |
| 2022-03-22 | $15.20 | $15.20 | 59,036 |
| 2022-03-21 | $14.62 | $14.62 | 60,337 |
| 2022-03-18 | $14.28 | $14.28 | 69,340 |
| 2022-03-17 | $14.72 | $14.72 | 120,171 |
| 2022-03-16 | $12.74 | $12.74 | 119,119 |
| 2022-03-15 | $12.64 | $12.64 | 246,920 |
| 2022-03-14 | $14.90 | $14.90 | 364,053 |
| 2022-03-11 | $17.60 | $17.60 | 259,681 |
| 2022-03-10 | $15.50 | $15.50 | 132,380 |
| 2022-03-09 | $13.70 | $13.70 | 200,740 |
| 2022-03-08 | $12.17 | $12.17 | 107,165 |
| 2022-03-07 | $11.04 | $11.04 | 125,026 |
| 2022-03-04 | $10.52 | $10.52 | 165,726 |
| 2022-03-03 | $11.58 | $11.58 | 269,402 |
| 2022-03-02 | $10.49 | $10.49 | 396,451 |
| 2022-03-01 | $8.18 | $8.18 | 139,112 |
| 2022-02-28 | $7.50 | $7.50 | 146,152 |
| 2022-02-25 | $6.58 | $6.58 | 126,265 |
| 2022-02-24 | $5.98 | $5.98 | 259,011 |
| 2022-02-23 | $6.50 | $6.50 | 124,583 |
| 2022-02-22 | $7.06 | $7.06 | 58,112 |
| 2022-02-18 | $7.34 | $7.34 | 77,659 |
| 2022-02-17 | $7.31 | $7.31 | 107,631 |
| 2022-02-16 | $7.36 | $7.36 | 102,860 |
| 2022-02-15 | $6.92 | $6.92 | 128,200 |
| 2022-02-14 | $6.74 | $6.74 | 153,820 |
| 2022-02-11 | $7.60 | $7.60 | 99,252 |
| 2022-02-10 | $7.57 | $7.57 | 105,679 |
| 2022-02-09 | $7.80 | $7.80 | 92,076 |
| 2022-02-08 | $7.62 | $7.62 | 90,336 |
| 2022-02-07 | $7.96 | $7.96 | 139,423 |
| 2022-02-04 | $7.34 | $7.34 | 131,049 |
| 2022-02-03 | $7.64 | $7.64 | 152,538 |
| 2022-02-02 | $8.30 | $8.30 | 88,913 |
| 2022-02-01 | $8.78 | $8.78 | 101,010 |
| 2022-01-31 | $8.18 | $8.18 | 99,154 |
| 2022-01-28 | $7.84 | $7.84 | 100,947 |
| 2022-01-27 | $7.70 | $7.70 | 80,457 |
| 2022-01-26 | $7.69 | $7.69 | 107,551 |
| 2022-01-25 | $7.54 | $7.54 | 100,786 |
| 2022-01-24 | $7.94 | $7.94 | 265,648 |
| 2022-01-21 | $8.72 | $8.72 | 106,054 |
| 2022-01-20 | $9.70 | $9.70 | 200,361 |
| 2022-01-19 | $9.58 | $9.58 | 589,453 |
| 2022-01-18 | $7.74 | $7.74 | 523,865 |
| 2022-01-14 | $9.20 | $9.20 | 474,978 |
| 2022-01-13 | $10.36 | $10.36 | 169,230 |
| 2022-01-12 | $10.96 | $10.96 | 232,352 |
| 2022-01-11 | $11.80 | $11.80 | 81,206 |
| 2022-01-10 | $11.92 | $11.92 | 48,257 |
| 2022-01-07 | $12.24 | $12.24 | 56,497 |
| 2022-01-06 | $12.40 | $12.40 | 134,453 |
| 2022-01-05 | $12.10 | $12.10 | 76,447 |
| 2022-01-04 | $13.00 | $13.00 | 72,342 |
| 2022-01-03 | $12.80 | $12.80 | 199,575 |