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
- 2010-07-01 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 | $2.05 | $19.34 | 33,300 |
| 2022-12-29 | $2.09 | $19.71 | 65,800 |
| 2022-12-28 | $2.18 | $20.56 | 76,900 |
| 2022-12-27 | $2.22 | $20.94 | 25,000 |
| 2022-12-23 | $2.25 | $21.22 | 59,900 |
| 2022-12-22 | $2.15 | $20.28 | 30,100 |
| 2022-12-21 | $2.20 | $20.75 | 31,700 |
| 2022-12-20 | $2.20 | $20.75 | 44,600 |
| 2022-12-19 | $2.26 | $21.32 | 40,200 |
| 2022-12-16 | $2.30 | $21.69 | 27,100 |
| 2022-12-15 | $2.34 | $22.07 | 47,300 |
| 2022-12-14 | $2.28 | $21.51 | 19,700 |
| 2022-12-13 | $2.28 | $21.51 | 39,100 |
| 2022-12-12 | $2.25 | $21.22 | 83,100 |
| 2022-12-09 | $2.18 | $20.56 | 42,600 |
| 2022-12-08 | $2.23 | $21.03 | 66,200 |
| 2022-12-07 | $2.25 | $21.22 | 56,800 |
| 2022-12-06 | $2.27 | $21.41 | 57,400 |
| 2022-12-05 | $2.39 | $22.54 | 103,200 |
| 2022-12-02 | $2.50 | $23.58 | 62,300 |
| 2022-12-01 | $2.58 | $24.34 | 20,800 |
| 2022-11-30 | $2.57 | $24.24 | 15,200 |
| 2022-11-29 | $2.57 | $24.24 | 48,900 |
| 2022-11-28 | $2.66 | $25.09 | 10,400 |
| 2022-11-25 | $2.68 | $25.28 | 8,500 |
| 2022-11-23 | $2.68 | $25.28 | 50,600 |
| 2022-11-22 | $2.63 | $24.81 | 44,000 |
| 2022-11-21 | $2.68 | $25.28 | 58,500 |
| 2022-11-18 | $2.67 | $25.18 | 43,800 |
| 2022-11-17 | $2.81 | $24.81 | 118,100 |
| 2022-11-16 | $2.80 | $24.72 | 77,500 |
| 2022-11-15 | $2.85 | $25.16 | 71,600 |
| 2022-11-14 | $2.78 | $24.54 | 106,300 |
| 2022-11-11 | $2.55 | $22.51 | 289,900 |
| 2022-11-10 | $2.87 | $25.34 | 75,100 |
| 2022-11-09 | $2.74 | $24.19 | 31,700 |
| 2022-11-08 | $2.75 | $24.28 | 27,900 |
| 2022-11-07 | $2.78 | $24.54 | 36,800 |
| 2022-11-04 | $2.60 | $22.95 | 16,400 |
| 2022-11-03 | $2.65 | $23.39 | 15,900 |
| 2022-11-02 | $2.66 | $23.48 | 101,400 |
| 2022-11-01 | $2.46 | $21.72 | 25,900 |
| 2022-10-31 | $2.52 | $22.25 | 59,500 |
| 2022-10-28 | $2.47 | $21.81 | 16,000 |
| 2022-10-27 | $2.45 | $21.63 | 25,800 |
| 2022-10-26 | $2.46 | $21.72 | 17,500 |
| 2022-10-25 | $2.48 | $21.89 | 88,800 |
| 2022-10-24 | $2.37 | $20.92 | 61,900 |
| 2022-10-21 | $2.40 | $21.19 | 98,900 |
| 2022-10-20 | $2.53 | $22.34 | 19,600 |
| 2022-10-19 | $2.57 | $22.69 | 24,800 |
| 2022-10-18 | $2.54 | $22.42 | 40,200 |
| 2022-10-17 | $2.54 | $22.42 | 9,000 |
| 2022-10-14 | $2.63 | $23.22 | 20,500 |
| 2022-10-13 | $2.61 | $23.04 | 59,400 |
| 2022-10-12 | $2.49 | $21.98 | 23,700 |
| 2022-10-11 | $2.53 | $22.34 | 32,700 |
| 2022-10-10 | $2.54 | $22.42 | 59,700 |
| 2022-10-07 | $2.60 | $22.95 | 42,200 |
| 2022-10-06 | $2.54 | $22.42 | 13,900 |
| 2022-10-05 | $2.50 | $22.07 | 30,300 |
| 2022-10-04 | $2.45 | $21.63 | 53,400 |
| 2022-10-03 | $2.38 | $21.01 | 42,500 |
| 2022-09-30 | $2.41 | $21.28 | 14,700 |
| 2022-09-29 | $2.44 | $21.54 | 26,100 |
| 2022-09-28 | $2.60 | $22.95 | 42,100 |
| 2022-09-27 | $2.52 | $22.25 | 53,900 |
| 2022-09-26 | $2.48 | $21.89 | 43,900 |
| 2022-09-23 | $2.52 | $22.25 | 171,000 |
| 2022-09-22 | $2.58 | $22.78 | 405,800 |
| 2022-09-21 | $2.93 | $25.87 | 23,600 |
| 2022-09-20 | $2.98 | $26.31 | 35,400 |
| 2022-09-19 | $2.86 | $25.25 | 18,200 |
| 2022-09-16 | $2.85 | $25.16 | 44,400 |
| 2022-09-15 | $2.98 | $26.31 | 55,400 |
| 2022-09-14 | $3.08 | $27.19 | 136,600 |
| 2022-09-13 | $2.83 | $24.98 | 48,000 |
| 2022-09-12 | $2.90 | $25.60 | 130,600 |
| 2022-09-09 | $2.55 | $22.51 | 55,400 |
| 2022-09-08 | $2.34 | $20.66 | 179,700 |
| 2022-09-07 | $2.45 | $21.63 | 186,700 |
| 2022-09-06 | $2.80 | $24.72 | 79,500 |
| 2022-09-02 | $2.96 | $26.13 | 31,100 |
| 2022-09-01 | $2.82 | $24.90 | 124,500 |
| 2022-08-31 | $3.02 | $26.66 | 58,500 |
| 2022-08-30 | $3.03 | $26.75 | 82,700 |
| 2022-08-29 | $2.94 | $25.95 | 172,400 |
| 2022-08-26 | $2.94 | $25.95 | 70,900 |
| 2022-08-25 | $3.03 | $26.75 | 127,800 |
| 2022-08-24 | $3.17 | $27.98 | 78,400 |
| 2022-08-23 | $3.25 | $28.69 | 130,200 |
| 2022-08-22 | $3.30 | $29.13 | 321,600 |
| 2022-08-19 | $3.49 | $30.81 | 204,900 |
| 2022-08-18 | $3.25 | $28.69 | 176,200 |
| 2022-08-17 | $3.21 | $26.78 | 184,000 |
| 2022-08-16 | $3.38 | $28.20 | 358,300 |
| 2022-08-15 | $3.25 | $27.12 | 231,600 |
| 2022-08-12 | $3.23 | $26.95 | 202,300 |
| 2022-08-11 | $3.08 | $25.70 | 378,100 |
| 2022-08-10 | $2.67 | $22.28 | 427,800 |
| 2022-08-09 | $2.37 | $19.78 | 48,800 |
| 2022-08-08 | $2.39 | $19.94 | 31,400 |
| 2022-08-05 | $2.30 | $19.19 | 131,700 |
| 2022-08-04 | $2.37 | $19.78 | 17,100 |
| 2022-08-03 | $2.33 | $19.44 | 17,300 |
| 2022-08-02 | $2.28 | $19.02 | 21,100 |
| 2022-08-01 | $2.35 | $19.61 | 30,500 |
| 2022-07-29 | $2.37 | $19.78 | 47,400 |
| 2022-07-28 | $2.40 | $20.03 | 40,700 |
| 2022-07-27 | $2.44 | $20.36 | 25,800 |
| 2022-07-26 | $2.44 | $20.36 | 51,500 |
| 2022-07-25 | $2.37 | $19.78 | 34,100 |
| 2022-07-22 | $2.29 | $19.11 | 21,400 |
| 2022-07-21 | $2.22 | $18.52 | 39,200 |
| 2022-07-20 | $2.30 | $19.19 | 43,200 |
| 2022-07-19 | $2.15 | $17.94 | 40,100 |
| 2022-07-18 | $2.23 | $18.61 | 89,200 |
| 2022-07-15 | $2.12 | $17.69 | 57,300 |
| 2022-07-14 | $2.00 | $16.69 | 20,600 |
| 2022-07-13 | $2.12 | $17.69 | 53,700 |
| 2022-07-12 | $2.05 | $17.11 | 51,000 |
| 2022-07-11 | $2.02 | $16.85 | 102,700 |
| 2022-07-08 | $1.80 | $15.02 | 83,800 |
| 2022-07-07 | $1.68 | $14.02 | 114,300 |
| 2022-07-06 | $1.43 | $11.93 | 339,400 |
| 2022-07-05 | $1.74 | $14.52 | 110,700 |
| 2022-07-01 | $1.75 | $14.60 | 72,300 |
| 2022-06-30 | $1.56 | $13.02 | 192,900 |
| 2022-06-29 | $1.79 | $14.94 | 71,600 |
| 2022-06-28 | $1.88 | $15.69 | 46,500 |
| 2022-06-27 | $1.87 | $15.60 | 127,100 |
| 2022-06-24 | $1.85 | $15.44 | 58,000 |
| 2022-06-23 | $1.93 | $16.10 | 149,500 |
| 2022-06-22 | $2.06 | $17.19 | 143,500 |
| 2022-06-21 | $2.09 | $17.44 | 33,900 |
| 2022-06-17 | $2.07 | $17.27 | 129,100 |
| 2022-06-16 | $2.22 | $18.52 | 282,100 |
| 2022-06-15 | $2.15 | $17.94 | 130,400 |
| 2022-06-14 | $1.91 | $15.94 | 560,000 |
| 2022-06-13 | $2.54 | $21.19 | 433,500 |
| 2022-06-10 | $2.96 | $24.70 | 210,200 |
| 2022-06-09 | $3.15 | $26.28 | 363,100 |
| 2022-06-08 | $3.10 | $25.87 | 478,400 |
| 2022-06-07 | $3.24 | $27.03 | 242,200 |
| 2022-06-06 | $3.15 | $26.28 | 153,900 |
| 2022-06-03 | $3.00 | $25.03 | 179,800 |
| 2022-06-02 | $3.00 | $25.03 | 266,400 |
| 2022-06-01 | $2.86 | $23.86 | 235,500 |
| 2022-05-31 | $2.78 | $23.20 | 236,700 |
| 2022-05-27 | $2.71 | $22.61 | 292,100 |
| 2022-05-26 | $2.58 | $21.53 | 380,700 |
| 2022-05-25 | $2.41 | $20.11 | 190,800 |
| 2022-05-24 | $2.39 | $19.94 | 90,900 |
| 2022-05-23 | $2.38 | $19.86 | 345,200 |
| 2022-05-20 | $2.22 | $18.52 | 47,400 |
| 2022-05-19 | $2.30 | $19.19 | 94,700 |
| 2022-05-18 | $2.33 | $18.66 | 295,900 |
| 2022-05-17 | $2.28 | $18.26 | 332,400 |
| 2022-05-16 | $2.22 | $17.78 | 109,900 |
| 2022-05-13 | $2.05 | $16.42 | 98,100 |
| 2022-05-12 | $2.00 | $16.01 | 134,300 |
| 2022-05-11 | $1.98 | $15.85 | 51,700 |
| 2022-05-10 | $1.91 | $15.29 | 56,400 |
| 2022-05-09 | $2.01 | $16.09 | 102,200 |
| 2022-05-06 | $2.04 | $16.34 | 134,500 |
| 2022-05-05 | $1.85 | $14.81 | 51,100 |
| 2022-05-04 | $1.80 | $14.41 | 176,400 |
| 2022-05-03 | $1.80 | $14.41 | 202,100 |
| 2022-05-02 | $1.81 | $14.49 | 81,500 |
| 2022-04-29 | $1.85 | $14.81 | 28,400 |
| 2022-04-28 | $1.81 | $14.49 | 80,900 |
| 2022-04-27 | $2.00 | $16.01 | 89,400 |
| 2022-04-26 | $1.77 | $14.17 | 71,100 |
| 2022-04-25 | $1.80 | $14.41 | 54,800 |
| 2022-04-22 | $1.86 | $14.89 | 42,400 |
| 2022-04-21 | $1.86 | $14.89 | 56,800 |
| 2022-04-20 | $1.97 | $15.77 | 57,600 |
| 2022-04-19 | $1.91 | $15.29 | 143,100 |
| 2022-04-18 | $1.79 | $14.33 | 375,500 |
| 2022-04-14 | $1.91 | $15.29 | 682,300 |
| 2022-04-13 | $2.29 | $18.34 | 367,100 |
| 2022-04-12 | $2.40 | $19.22 | 193,700 |
| 2022-04-11 | $2.40 | $19.22 | 402,900 |
| 2022-04-08 | $2.25 | $18.02 | 253,400 |
| 2022-04-07 | $1.95 | $15.61 | 63,400 |
| 2022-04-06 | $1.88 | $15.05 | 281,300 |
| 2022-04-05 | $1.89 | $15.13 | 332,200 |
| 2022-04-04 | $1.82 | $14.57 | 515,400 |
| 2022-04-01 | $1.62 | $12.97 | 126,000 |
| 2022-03-31 | $1.54 | $12.33 | 95,300 |
| 2022-03-30 | $1.46 | $11.69 | 35,700 |
| 2022-03-29 | $1.43 | $11.45 | 98,500 |
| 2022-03-28 | $1.49 | $11.93 | 30,900 |
| 2022-03-25 | $1.46 | $11.69 | 66,800 |
| 2022-03-24 | $1.44 | $11.53 | 183,200 |
| 2022-03-23 | $1.38 | $11.05 | 20,000 |
| 2022-03-22 | $1.38 | $11.05 | 49,500 |
| 2022-03-21 | $1.34 | $10.73 | 250,300 |
| 2022-03-18 | $1.34 | $10.73 | 42,000 |
| 2022-03-17 | $1.28 | $10.25 | 41,300 |
| 2022-03-16 | $1.19 | $9.53 | 129,100 |
| 2022-03-15 | $1.22 | $9.77 | 112,100 |
| 2022-03-14 | $1.42 | $11.37 | 106,800 |
| 2022-03-11 | $1.46 | $11.69 | 46,100 |
| 2022-03-10 | $1.40 | $11.21 | 40,400 |
| 2022-03-09 | $1.39 | $11.13 | 99,200 |
| 2022-03-08 | $1.28 | $10.25 | 162,400 |
| 2022-03-07 | $1.22 | $9.77 | 355,300 |
| 2022-03-04 | $1.28 | $10.25 | 272,300 |
| 2022-03-03 | $1.17 | $9.37 | 173,400 |
| 2022-03-02 | $1.03 | $8.25 | 77,200 |
| 2022-03-01 | $1.06 | $8.49 | 36,800 |
| 2022-02-28 | $1.08 | $8.65 | 90,300 |
| 2022-02-25 | $1.00 | $8.01 | 15,000 |
| 2022-02-24 | $0.97 | $7.77 | 58,400 |
| 2022-02-23 | $0.97 | $7.77 | 56,100 |
| 2022-02-22 | $1.04 | $8.33 | 91,700 |
| 2022-02-18 | $1.13 | $9.05 | 46,900 |
| 2022-02-17 | $1.08 | $8.65 | 172,800 |
| 2022-02-16 | $1.15 | $8.12 | 84,000 |
| 2022-02-15 | $1.08 | $7.63 | 59,200 |
| 2022-02-14 | $1.07 | $7.55 | 159,200 |
| 2022-02-11 | $1.03 | $7.27 | 102,000 |
| 2022-02-10 | $1.07 | $7.55 | 125,600 |
| 2022-02-09 | $1.04 | $7.34 | 274,200 |
| 2022-02-08 | $0.92 | $6.50 | 34,000 |
| 2022-02-07 | $0.98 | $6.92 | 37,900 |
| 2022-02-04 | $1.02 | $7.20 | 18,800 |
| 2022-02-03 | $0.99 | $6.99 | 20,900 |
| 2022-02-02 | $0.99 | $6.99 | 88,200 |
| 2022-02-01 | $0.94 | $6.64 | 33,800 |
| 2022-01-31 | $0.89 | $6.28 | 43,100 |
| 2022-01-28 | $0.87 | $6.14 | 10,500 |
| 2022-01-27 | $0.84 | $5.93 | 13,300 |
| 2022-01-26 | $0.84 | $5.93 | 35,900 |
| 2022-01-25 | $0.80 | $5.65 | 24,000 |
| 2022-01-24 | $0.79 | $5.58 | 28,700 |
| 2022-01-21 | $0.78 | $5.51 | 25,600 |
| 2022-01-20 | $0.78 | $5.51 | 19,000 |
| 2022-01-19 | $0.82 | $5.79 | 12,000 |
| 2022-01-18 | $0.80 | $5.65 | 14,700 |
| 2022-01-14 | $0.77 | $5.44 | 33,500 |
| 2022-01-13 | $0.80 | $5.65 | 3,700 |
| 2022-01-12 | $0.79 | $5.58 | 26,700 |
| 2022-01-11 | $0.74 | $5.22 | 31,700 |
| 2022-01-10 | $0.69 | $4.87 | 14,400 |
| 2022-01-07 | $0.72 | $5.08 | 36,500 |
| 2022-01-06 | $0.68 | $4.80 | 11,400 |
| 2022-01-05 | $0.72 | $5.08 | 4,700 |
| 2022-01-04 | $0.64 | $4.52 | 7,700 |
| 2022-01-03 | $0.65 | $4.59 | 1,600 |