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
- 2012-08-03 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 | $4.00 | $5.13 | 0 |
| 2022-12-29 | $4.00 | $5.13 | 0 |
| 2022-12-28 | $4.00 | $5.13 | 0 |
| 2022-12-27 | $4.00 | $5.13 | 200 |
| 2022-12-23 | $4.06 | $5.21 | 400 |
| 2022-12-22 | $4.44 | $5.69 | 0 |
| 2022-12-21 | $4.44 | $5.69 | 200 |
| 2022-12-20 | $4.80 | $6.16 | 0 |
| 2022-12-19 | $4.80 | $6.16 | 0 |
| 2022-12-16 | $4.80 | $6.16 | 0 |
| 2022-12-15 | $4.80 | $6.16 | 0 |
| 2022-12-14 | $4.80 | $6.16 | 0 |
| 2022-12-13 | $4.80 | $6.16 | 0 |
| 2022-12-12 | $4.80 | $6.16 | 200 |
| 2022-12-09 | $4.58 | $5.87 | 0 |
| 2022-12-08 | $4.58 | $5.87 | 700 |
| 2022-12-07 | $5.00 | $6.41 | 0 |
| 2022-12-06 | $5.00 | $6.41 | 0 |
| 2022-12-05 | $5.00 | $6.41 | 0 |
| 2022-12-02 | $5.00 | $6.41 | 0 |
| 2022-12-01 | $5.00 | $6.41 | 10,000 |
| 2022-11-30 | $4.80 | $6.16 | 40,000 |
| 2022-11-29 | $4.71 | $6.04 | 50,000 |
| 2022-11-28 | $4.54 | $5.82 | 0 |
| 2022-11-25 | $4.54 | $5.82 | 0 |
| 2022-11-23 | $4.54 | $5.82 | 3,000 |
| 2022-11-22 | $4.59 | $5.89 | 100 |
| 2022-11-21 | $4.58 | $5.87 | 0 |
| 2022-11-18 | $4.58 | $5.87 | 0 |
| 2022-11-17 | $4.58 | $5.87 | 0 |
| 2022-11-16 | $4.58 | $5.87 | 0 |
| 2022-11-15 | $4.58 | $5.87 | 0 |
| 2022-11-14 | $4.58 | $5.87 | 0 |
| 2022-11-11 | $4.58 | $5.87 | 5,000 |
| 2022-11-10 | $4.28 | $5.49 | 0 |
| 2022-11-09 | $4.28 | $5.49 | 0 |
| 2022-11-08 | $4.28 | $5.49 | 500 |
| 2022-11-07 | $3.87 | $4.96 | 0 |
| 2022-11-04 | $3.87 | $4.96 | 1,500 |
| 2022-11-03 | $4.00 | $5.13 | 0 |
| 2022-11-02 | $4.00 | $5.13 | 0 |
| 2022-11-01 | $4.00 | $5.13 | 0 |
| 2022-10-31 | $4.00 | $5.13 | 0 |
| 2022-10-28 | $4.00 | $5.13 | 15,400 |
| 2022-10-27 | $4.00 | $5.13 | 100 |
| 2022-10-26 | $3.55 | $4.55 | 0 |
| 2022-10-25 | $3.55 | $4.55 | 300 |
| 2022-10-24 | $3.32 | $4.26 | 0 |
| 2022-10-21 | $3.32 | $4.26 | 0 |
| 2022-10-20 | $3.32 | $4.26 | 0 |
| 2022-10-19 | $3.32 | $4.26 | 0 |
| 2022-10-18 | $3.32 | $4.26 | 0 |
| 2022-10-17 | $3.32 | $4.26 | 0 |
| 2022-10-14 | $3.32 | $4.26 | 100 |
| 2022-10-13 | $3.32 | $4.26 | 37,000 |
| 2022-10-12 | $3.32 | $4.26 | 0 |
| 2022-10-11 | $3.32 | $4.26 | 0 |
| 2022-10-10 | $3.32 | $4.26 | 0 |
| 2022-10-07 | $3.32 | $4.26 | 0 |
| 2022-10-06 | $3.32 | $4.26 | 0 |
| 2022-10-05 | $3.32 | $4.26 | 1,000 |
| 2022-10-04 | $3.60 | $4.62 | 2,000 |
| 2022-10-03 | $3.75 | $4.81 | 0 |
| 2022-09-30 | $3.75 | $4.81 | 0 |
| 2022-09-29 | $3.75 | $4.81 | 0 |
| 2022-09-28 | $3.75 | $4.81 | 0 |
| 2022-09-27 | $3.75 | $4.81 | 0 |
| 2022-09-26 | $3.75 | $4.81 | 0 |
| 2022-09-23 | $3.75 | $4.81 | 0 |
| 2022-09-22 | $3.75 | $4.81 | 100 |
| 2022-09-21 | $4.19 | $5.37 | 0 |
| 2022-09-20 | $4.19 | $5.37 | 0 |
| 2022-09-19 | $4.19 | $5.37 | 300 |
| 2022-09-16 | $4.28 | $5.49 | 1,700 |
| 2022-09-15 | $3.92 | $5.03 | 0 |
| 2022-09-14 | $3.92 | $5.03 | 0 |
| 2022-09-13 | $3.92 | $5.03 | 0 |
| 2022-09-12 | $3.92 | $5.03 | 0 |
| 2022-09-09 | $3.92 | $5.03 | 0 |
| 2022-09-08 | $3.92 | $5.03 | 1,700 |
| 2022-09-07 | $4.08 | $5.23 | 0 |
| 2022-09-06 | $4.08 | $5.23 | 2,500 |
| 2022-09-02 | $3.98 | $5.10 | 100 |
| 2022-09-01 | $3.96 | $5.08 | 800 |
| 2022-08-31 | $4.17 | $5.35 | 100 |
| 2022-08-30 | $4.46 | $5.72 | 0 |
| 2022-08-29 | $4.46 | $5.72 | 0 |
| 2022-08-26 | $4.46 | $5.72 | 0 |
| 2022-08-25 | $4.46 | $5.72 | 0 |
| 2022-08-24 | $4.46 | $5.72 | 0 |
| 2022-08-23 | $4.46 | $5.72 | 0 |
| 2022-08-22 | $4.46 | $5.72 | 400 |
| 2022-08-19 | $4.80 | $6.16 | 100 |
| 2022-08-18 | $4.80 | $6.16 | 5,000 |
| 2022-08-17 | $4.96 | $6.36 | 0 |
| 2022-08-16 | $4.96 | $6.36 | 0 |
| 2022-08-15 | $4.96 | $6.36 | 0 |
| 2022-08-12 | $4.96 | $6.36 | 0 |
| 2022-08-11 | $4.96 | $6.36 | 100 |
| 2022-08-10 | $4.96 | $6.36 | 0 |
| 2022-08-09 | $4.96 | $6.36 | 0 |
| 2022-08-08 | $4.96 | $6.36 | 0 |
| 2022-08-05 | $4.96 | $6.36 | 0 |
| 2022-08-04 | $4.96 | $6.36 | 500 |
| 2022-08-03 | $4.93 | $6.32 | 0 |
| 2022-08-02 | $4.93 | $6.32 | 100 |
| 2022-08-01 | $4.93 | $6.32 | 0 |
| 2022-07-29 | $4.93 | $6.32 | 300 |
| 2022-07-28 | $4.85 | $6.22 | 2,000 |
| 2022-07-27 | $4.50 | $5.77 | 0 |
| 2022-07-26 | $4.50 | $5.77 | 500 |
| 2022-07-25 | $4.59 | $5.89 | 500 |
| 2022-07-22 | $4.30 | $5.52 | 0 |
| 2022-07-21 | $4.30 | $5.52 | 0 |
| 2022-07-20 | $4.30 | $5.52 | 0 |
| 2022-07-19 | $4.30 | $5.52 | 0 |
| 2022-07-18 | $4.30 | $5.52 | 0 |
| 2022-07-15 | $4.30 | $5.52 | 0 |
| 2022-07-14 | $4.30 | $5.52 | 0 |
| 2022-07-13 | $4.30 | $5.52 | 0 |
| 2022-07-12 | $4.30 | $5.52 | 100 |
| 2022-07-11 | $4.30 | $5.52 | 100 |
| 2022-07-08 | $4.45 | $5.71 | 0 |
| 2022-07-07 | $4.45 | $5.71 | 0 |
| 2022-07-06 | $4.45 | $5.71 | 0 |
| 2022-07-05 | $4.45 | $5.71 | 0 |
| 2022-07-01 | $4.45 | $5.71 | 0 |
| 2022-06-30 | $4.45 | $5.71 | 400 |
| 2022-06-29 | $4.92 | $6.31 | 0 |
| 2022-06-28 | $4.92 | $6.31 | 0 |
| 2022-06-27 | $4.92 | $6.31 | 100 |
| 2022-06-24 | $4.80 | $6.16 | 600 |
| 2022-06-23 | $4.99 | $6.40 | 700 |
| 2022-06-22 | $5.12 | $6.57 | 1,100 |
| 2022-06-21 | $5.12 | $6.57 | 2,800 |
| 2022-06-17 | $5.19 | $6.66 | 0 |
| 2022-06-16 | $5.19 | $6.66 | 1,200 |
| 2022-06-15 | $5.10 | $6.54 | 0 |
| 2022-06-14 | $5.10 | $6.54 | 1,000 |
| 2022-06-13 | $5.35 | $6.86 | 500 |
| 2022-06-10 | $6.62 | $8.49 | 0 |
| 2022-06-09 | $6.62 | $8.49 | 0 |
| 2022-06-08 | $6.62 | $8.49 | 0 |
| 2022-06-07 | $6.62 | $8.49 | 0 |
| 2022-06-06 | $6.62 | $8.49 | 0 |
| 2022-06-03 | $6.62 | $8.49 | 0 |
| 2022-06-02 | $6.62 | $8.49 | 0 |
| 2022-06-01 | $6.62 | $8.49 | 0 |
| 2022-05-31 | $6.62 | $8.49 | 0 |
| 2022-05-27 | $6.62 | $8.49 | 100 |
| 2022-05-26 | $6.17 | $7.91 | 0 |
| 2022-05-25 | $6.17 | $7.91 | 0 |
| 2022-05-24 | $6.17 | $7.91 | 300 |
| 2022-05-23 | $6.10 | $7.82 | 0 |
| 2022-05-20 | $6.10 | $7.82 | 0 |
| 2022-05-19 | $6.10 | $7.82 | 0 |
| 2022-05-18 | $6.10 | $7.82 | 0 |
| 2022-05-17 | $6.10 | $7.82 | 2,000 |
| 2022-05-16 | $6.10 | $7.82 | 0 |
| 2022-05-13 | $6.10 | $7.82 | 1,000 |
| 2022-05-12 | $6.16 | $7.90 | 0 |
| 2022-05-11 | $6.16 | $7.90 | 100 |
| 2022-05-10 | $6.10 | $7.82 | 100 |
| 2022-05-09 | $6.10 | $7.82 | 1,100 |
| 2022-05-06 | $6.24 | $8.01 | 300 |
| 2022-05-05 | $7.31 | $9.38 | 0 |
| 2022-05-04 | $7.31 | $9.38 | 0 |
| 2022-05-03 | $7.31 | $9.38 | 0 |
| 2022-05-02 | $7.31 | $9.38 | 0 |
| 2022-04-29 | $7.31 | $9.38 | 0 |
| 2022-04-28 | $7.31 | $9.38 | 0 |
| 2022-04-27 | $7.31 | $9.38 | 0 |
| 2022-04-26 | $7.31 | $9.38 | 0 |
| 2022-04-25 | $7.31 | $9.38 | 0 |
| 2022-04-22 | $7.31 | $9.38 | 200 |
| 2022-04-21 | $7.50 | $9.62 | 0 |
| 2022-04-20 | $7.50 | $9.62 | 200 |
| 2022-04-19 | $7.22 | $9.26 | 0 |
| 2022-04-18 | $7.22 | $9.26 | 0 |
| 2022-04-14 | $7.22 | $9.26 | 0 |
| 2022-04-13 | $7.22 | $9.26 | 0 |
| 2022-04-12 | $7.22 | $9.26 | 300 |
| 2022-04-11 | $7.25 | $9.30 | 0 |
| 2022-04-08 | $7.25 | $9.30 | 0 |
| 2022-04-07 | $7.25 | $9.30 | 0 |
| 2022-04-06 | $7.25 | $9.30 | 0 |
| 2022-04-05 | $7.25 | $9.30 | 0 |
| 2022-04-04 | $7.25 | $9.30 | 100 |
| 2022-04-01 | $7.04 | $9.03 | 0 |
| 2022-03-31 | $7.04 | $9.03 | 0 |
| 2022-03-30 | $7.04 | $9.03 | 100 |
| 2022-03-29 | $6.90 | $8.85 | 0 |
| 2022-03-28 | $6.90 | $8.85 | 0 |
| 2022-03-25 | $6.90 | $8.85 | 0 |
| 2022-03-24 | $6.90 | $8.85 | 0 |
| 2022-03-23 | $6.90 | $8.85 | 0 |
| 2022-03-22 | $6.90 | $8.85 | 0 |
| 2022-03-21 | $6.90 | $8.85 | 0 |
| 2022-03-18 | $6.90 | $8.85 | 0 |
| 2022-03-17 | $6.90 | $8.85 | 1,000 |
| 2022-03-16 | $6.07 | $7.79 | 0 |
| 2022-03-15 | $6.07 | $7.79 | 0 |
| 2022-03-14 | $6.07 | $7.79 | 0 |
| 2022-03-11 | $6.07 | $7.79 | 0 |
| 2022-03-10 | $6.07 | $7.79 | 0 |
| 2022-03-09 | $6.07 | $7.79 | 0 |
| 2022-03-08 | $6.07 | $7.79 | 0 |
| 2022-03-07 | $6.07 | $7.79 | 2,600 |
| 2022-03-04 | $6.37 | $8.17 | 2,800 |
| 2022-03-03 | $7.09 | $9.09 | 2,100 |
| 2022-03-02 | $7.56 | $9.70 | 200 |
| 2022-03-01 | $7.67 | $9.84 | 100 |
| 2022-02-28 | $7.95 | $10.20 | 0 |
| 2022-02-25 | $7.95 | $10.20 | 0 |
| 2022-02-24 | $7.95 | $10.20 | 100 |
| 2022-02-23 | $9.60 | $12.31 | 0 |
| 2022-02-22 | $9.60 | $12.31 | 0 |
| 2022-02-18 | $9.60 | $12.31 | 0 |
| 2022-02-17 | $9.60 | $12.31 | 0 |
| 2022-02-16 | $9.60 | $12.31 | 0 |
| 2022-02-15 | $9.60 | $12.31 | 100 |
| 2022-02-14 | $9.21 | $11.81 | 0 |
| 2022-02-11 | $9.21 | $11.81 | 100 |
| 2022-02-10 | $8.90 | $11.42 | 0 |
| 2022-02-09 | $8.90 | $11.42 | 0 |
| 2022-02-08 | $8.90 | $11.42 | 1,000 |
| 2022-02-07 | $8.69 | $11.15 | 0 |
| 2022-02-04 | $8.69 | $11.15 | 100 |
| 2022-02-03 | $8.35 | $10.71 | 700 |
| 2022-02-02 | $8.13 | $10.43 | 0 |
| 2022-02-01 | $8.13 | $10.43 | 0 |
| 2022-01-31 | $8.13 | $10.43 | 300 |
| 2022-01-28 | $7.80 | $10.00 | 0 |
| 2022-01-27 | $7.80 | $10.00 | 0 |
| 2022-01-26 | $7.80 | $10.00 | 0 |
| 2022-01-25 | $7.80 | $10.00 | 0 |
| 2022-01-24 | $7.80 | $10.00 | 200 |
| 2022-01-21 | $8.45 | $10.84 | 0 |
| 2022-01-20 | $8.45 | $10.84 | 0 |
| 2022-01-19 | $8.45 | $10.84 | 0 |
| 2022-01-18 | $8.45 | $10.84 | 3,500 |
| 2022-01-14 | $8.15 | $10.45 | 0 |
| 2022-01-13 | $8.15 | $10.45 | 0 |
| 2022-01-12 | $8.15 | $10.45 | 0 |
| 2022-01-11 | $8.15 | $10.45 | 0 |
| 2022-01-10 | $8.15 | $10.45 | 0 |
| 2022-01-07 | $8.15 | $10.45 | 0 |
| 2022-01-06 | $8.15 | $10.45 | 0 |
| 2022-01-05 | $8.15 | $10.45 | 2,500 |
| 2022-01-04 | $8.36 | $10.72 | 2,300 |
| 2022-01-03 | $7.35 | $9.43 | 0 |