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
- 2010-10-15 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 | $5.05 | $7.78 | 0 |
| 2022-12-29 | $5.05 | $7.78 | 0 |
| 2022-12-28 | $5.05 | $7.78 | 0 |
| 2022-12-27 | $5.05 | $7.78 | 0 |
| 2022-12-23 | $5.05 | $7.78 | 0 |
| 2022-12-22 | $5.05 | $7.78 | 0 |
| 2022-12-21 | $5.05 | $7.78 | 0 |
| 2022-12-20 | $5.05 | $7.78 | 2,300 |
| 2022-12-19 | $4.77 | $7.35 | 0 |
| 2022-12-16 | $4.77 | $7.35 | 0 |
| 2022-12-15 | $4.77 | $7.35 | 0 |
| 2022-12-14 | $4.77 | $7.35 | 11,700 |
| 2022-12-13 | $4.77 | $7.35 | 0 |
| 2022-12-12 | $4.77 | $7.35 | 0 |
| 2022-12-09 | $4.77 | $7.35 | 0 |
| 2022-12-08 | $4.77 | $7.35 | 0 |
| 2022-12-07 | $4.77 | $7.35 | 0 |
| 2022-12-06 | $4.77 | $7.35 | 200 |
| 2022-12-05 | $4.77 | $7.35 | 0 |
| 2022-12-02 | $4.77 | $7.35 | 0 |
| 2022-12-01 | $4.77 | $7.35 | 0 |
| 2022-11-30 | $4.77 | $7.35 | 300 |
| 2022-11-29 | $4.58 | $7.06 | 6,300 |
| 2022-11-28 | $4.59 | $7.08 | 0 |
| 2022-11-25 | $4.59 | $7.08 | 0 |
| 2022-11-23 | $4.59 | $7.08 | 100 |
| 2022-11-22 | $4.59 | $7.08 | 1,200 |
| 2022-11-21 | $4.57 | $7.04 | 0 |
| 2022-11-18 | $4.57 | $7.04 | 0 |
| 2022-11-17 | $4.57 | $7.04 | 0 |
| 2022-11-16 | $4.57 | $7.04 | 900 |
| 2022-11-15 | $4.61 | $7.11 | 0 |
| 2022-11-14 | $4.61 | $7.11 | 1,200 |
| 2022-11-11 | $4.41 | $6.80 | 0 |
| 2022-11-10 | $4.41 | $6.80 | 0 |
| 2022-11-09 | $4.41 | $6.80 | 1,000 |
| 2022-11-08 | $4.10 | $6.32 | 0 |
| 2022-11-07 | $4.10 | $6.32 | 0 |
| 2022-11-04 | $4.10 | $6.32 | 0 |
| 2022-11-03 | $4.10 | $6.32 | 200 |
| 2022-11-02 | $4.40 | $6.78 | 300 |
| 2022-11-01 | $4.30 | $6.63 | 0 |
| 2022-10-31 | $4.30 | $6.63 | 0 |
| 2022-10-28 | $4.30 | $6.63 | 0 |
| 2022-10-27 | $4.30 | $6.63 | 21,000 |
| 2022-10-26 | $4.30 | $6.63 | 0 |
| 2022-10-25 | $4.30 | $6.63 | 0 |
| 2022-10-24 | $4.30 | $6.63 | 25,600 |
| 2022-10-21 | $4.32 | $6.66 | 1,500 |
| 2022-10-20 | $4.32 | $6.66 | 0 |
| 2022-10-19 | $4.32 | $6.66 | 0 |
| 2022-10-18 | $4.32 | $6.66 | 3,500 |
| 2022-10-17 | $3.90 | $6.01 | 8,100 |
| 2022-10-14 | $3.90 | $6.01 | 400 |
| 2022-10-13 | $3.90 | $6.01 | 1,300 |
| 2022-10-12 | $4.00 | $6.17 | 100 |
| 2022-10-11 | $4.18 | $6.44 | 0 |
| 2022-10-10 | $4.18 | $6.44 | 1,500 |
| 2022-10-07 | $4.50 | $6.94 | 0 |
| 2022-10-06 | $4.50 | $6.94 | 0 |
| 2022-10-05 | $4.50 | $6.94 | 0 |
| 2022-10-04 | $4.50 | $6.94 | 100 |
| 2022-10-03 | $4.45 | $6.86 | 800 |
| 2022-09-30 | $4.50 | $6.94 | 0 |
| 2022-09-29 | $4.50 | $6.94 | 500 |
| 2022-09-28 | $5.06 | $7.80 | 0 |
| 2022-09-27 | $5.06 | $7.80 | 0 |
| 2022-09-26 | $5.06 | $7.80 | 0 |
| 2022-09-23 | $5.06 | $7.80 | 0 |
| 2022-09-22 | $5.06 | $7.80 | 0 |
| 2022-09-21 | $5.06 | $7.80 | 0 |
| 2022-09-20 | $5.06 | $7.80 | 0 |
| 2022-09-19 | $5.06 | $7.80 | 400 |
| 2022-09-16 | $5.11 | $7.88 | 0 |
| 2022-09-15 | $5.11 | $7.88 | 0 |
| 2022-09-14 | $5.11 | $7.88 | 1,700 |
| 2022-09-13 | $4.86 | $7.49 | 200 |
| 2022-09-12 | $4.86 | $7.49 | 2,300 |
| 2022-09-09 | $4.70 | $7.25 | 0 |
| 2022-09-08 | $4.70 | $7.25 | 0 |
| 2022-09-07 | $4.70 | $7.25 | 0 |
| 2022-09-06 | $4.70 | $7.25 | 500 |
| 2022-09-02 | $4.82 | $7.43 | 0 |
| 2022-09-01 | $4.82 | $7.43 | 400 |
| 2022-08-31 | $4.69 | $7.23 | 0 |
| 2022-08-30 | $4.69 | $7.23 | 5,100 |
| 2022-08-29 | $5.10 | $7.86 | 400 |
| 2022-08-26 | $5.31 | $8.19 | 0 |
| 2022-08-25 | $5.31 | $8.19 | 0 |
| 2022-08-24 | $5.31 | $8.19 | 1,800 |
| 2022-08-23 | $4.96 | $7.65 | 3,700 |
| 2022-08-22 | $5.19 | $8.00 | 0 |
| 2022-08-19 | $5.19 | $8.00 | 0 |
| 2022-08-18 | $5.19 | $8.00 | 0 |
| 2022-08-17 | $5.19 | $8.00 | 0 |
| 2022-08-16 | $5.19 | $8.00 | 700 |
| 2022-08-15 | $5.43 | $8.37 | 0 |
| 2022-08-12 | $5.43 | $8.37 | 0 |
| 2022-08-11 | $5.43 | $8.37 | 0 |
| 2022-08-10 | $5.43 | $8.37 | 400 |
| 2022-08-09 | $5.00 | $7.71 | 0 |
| 2022-08-08 | $5.00 | $7.71 | 0 |
| 2022-08-05 | $5.00 | $7.71 | 0 |
| 2022-08-04 | $5.00 | $7.71 | 300 |
| 2022-08-03 | $4.89 | $7.54 | 100 |
| 2022-08-02 | $4.89 | $7.54 | 0 |
| 2022-08-01 | $4.89 | $7.54 | 0 |
| 2022-07-29 | $4.89 | $7.54 | 0 |
| 2022-07-28 | $4.89 | $7.54 | 0 |
| 2022-07-27 | $4.89 | $7.54 | 23,000 |
| 2022-07-26 | $4.87 | $7.51 | 0 |
| 2022-07-25 | $4.87 | $7.51 | 0 |
| 2022-07-22 | $4.87 | $7.51 | 0 |
| 2022-07-21 | $4.87 | $7.51 | 400 |
| 2022-07-20 | $4.44 | $6.84 | 0 |
| 2022-07-19 | $4.44 | $6.84 | 0 |
| 2022-07-18 | $4.44 | $6.84 | 0 |
| 2022-07-15 | $4.44 | $6.84 | 8,100 |
| 2022-07-14 | $4.44 | $6.84 | 1,100 |
| 2022-07-13 | $4.72 | $7.28 | 700 |
| 2022-07-12 | $4.72 | $7.28 | 0 |
| 2022-07-11 | $4.72 | $7.28 | 0 |
| 2022-07-08 | $4.72 | $7.28 | 700 |
| 2022-07-07 | $4.53 | $6.98 | 0 |
| 2022-07-06 | $4.53 | $6.98 | 700 |
| 2022-07-05 | $4.79 | $7.38 | 3,300 |
| 2022-07-01 | $5.04 | $7.77 | 700 |
| 2022-06-30 | $4.66 | $7.18 | 0 |
| 2022-06-29 | $4.66 | $7.18 | 0 |
| 2022-06-28 | $4.66 | $7.18 | 0 |
| 2022-06-27 | $4.66 | $7.18 | 500 |
| 2022-06-24 | $4.66 | $7.18 | 0 |
| 2022-06-23 | $4.66 | $7.18 | 300 |
| 2022-06-22 | $4.67 | $7.20 | 200 |
| 2022-06-21 | $4.72 | $7.28 | 2,200 |
| 2022-06-17 | $4.54 | $7.00 | 0 |
| 2022-06-16 | $4.54 | $7.00 | 100 |
| 2022-06-15 | $4.82 | $7.43 | 0 |
| 2022-06-14 | $4.82 | $7.43 | 0 |
| 2022-06-13 | $4.82 | $7.43 | 10,000 |
| 2022-06-10 | $5.01 | $7.72 | 17,100 |
| 2022-06-09 | $5.19 | $8.00 | 200 |
| 2022-06-08 | $5.21 | $8.03 | 0 |
| 2022-06-07 | $5.21 | $8.03 | 200 |
| 2022-06-06 | $5.22 | $8.05 | 1,600 |
| 2022-06-03 | $4.85 | $7.48 | 0 |
| 2022-06-02 | $4.85 | $7.48 | 1,700 |
| 2022-06-01 | $5.07 | $7.82 | 1,700 |
| 2022-05-31 | $5.17 | $7.97 | 1,700 |
| 2022-05-27 | $5.17 | $7.97 | 600 |
| 2022-05-26 | $5.25 | $8.09 | 500 |
| 2022-05-25 | $4.66 | $7.18 | 0 |
| 2022-05-24 | $4.66 | $7.18 | 0 |
| 2022-05-23 | $4.66 | $7.18 | 0 |
| 2022-05-20 | $4.66 | $7.18 | 0 |
| 2022-05-19 | $4.66 | $7.18 | 0 |
| 2022-05-18 | $4.66 | $7.18 | 0 |
| 2022-05-17 | $4.66 | $7.18 | 0 |
| 2022-05-16 | $4.66 | $7.18 | 0 |
| 2022-05-13 | $4.66 | $7.18 | 600 |
| 2022-05-12 | $4.64 | $7.15 | 700 |
| 2022-05-11 | $4.76 | $7.34 | 10,100 |
| 2022-05-10 | $4.49 | $6.92 | 0 |
| 2022-05-09 | $4.49 | $6.92 | 0 |
| 2022-05-06 | $4.49 | $6.92 | 400,000 |
| 2022-05-05 | $4.49 | $6.92 | 0 |
| 2022-05-04 | $4.49 | $6.92 | 0 |
| 2022-05-03 | $4.49 | $6.92 | 0 |
| 2022-05-02 | $4.49 | $6.92 | 0 |
| 2022-04-29 | $4.49 | $6.92 | 4,300 |
| 2022-04-28 | $4.62 | $7.12 | 0 |
| 2022-04-27 | $4.62 | $7.12 | 0 |
| 2022-04-26 | $4.62 | $7.12 | 300 |
| 2022-04-25 | $5.09 | $7.53 | 0 |
| 2022-04-22 | $5.09 | $7.53 | 0 |
| 2022-04-21 | $5.09 | $7.53 | 0 |
| 2022-04-20 | $5.09 | $7.53 | 300 |
| 2022-04-19 | $5.14 | $7.61 | 0 |
| 2022-04-18 | $5.14 | $7.61 | 1,200 |
| 2022-04-14 | $5.01 | $7.41 | 0 |
| 2022-04-13 | $5.01 | $7.41 | 0 |
| 2022-04-12 | $5.01 | $7.41 | 0 |
| 2022-04-11 | $5.01 | $7.41 | 0 |
| 2022-04-08 | $5.01 | $7.41 | 100 |
| 2022-04-07 | $4.84 | $7.16 | 0 |
| 2022-04-06 | $4.84 | $7.16 | 0 |
| 2022-04-05 | $4.84 | $7.16 | 0 |
| 2022-04-04 | $4.84 | $7.16 | 30,200 |
| 2022-04-01 | $4.72 | $6.98 | 0 |
| 2022-03-31 | $4.72 | $6.98 | 0 |
| 2022-03-30 | $4.72 | $6.98 | 900 |
| 2022-03-29 | $4.62 | $6.84 | 0 |
| 2022-03-28 | $4.62 | $6.84 | 0 |
| 2022-03-25 | $4.62 | $6.84 | 0 |
| 2022-03-24 | $4.62 | $6.84 | 0 |
| 2022-03-23 | $4.62 | $6.84 | 0 |
| 2022-03-22 | $4.62 | $6.84 | 1,000 |
| 2022-03-21 | $4.62 | $6.84 | 0 |
| 2022-03-18 | $4.62 | $6.84 | 200 |
| 2022-03-17 | $4.82 | $7.13 | 0 |
| 2022-03-16 | $4.82 | $7.13 | 0 |
| 2022-03-15 | $4.82 | $7.13 | 1,400 |
| 2022-03-14 | $4.26 | $6.30 | 0 |
| 2022-03-11 | $4.26 | $6.30 | 30,700 |
| 2022-03-10 | $4.26 | $6.30 | 0 |
| 2022-03-09 | $4.26 | $6.30 | 0 |
| 2022-03-08 | $4.26 | $6.30 | 0 |
| 2022-03-07 | $4.26 | $6.30 | 0 |
| 2022-03-04 | $4.26 | $6.30 | 0 |
| 2022-03-03 | $4.26 | $6.30 | 1,400 |
| 2022-03-02 | $4.70 | $6.95 | 0 |
| 2022-03-01 | $4.70 | $6.95 | 0 |
| 2022-02-28 | $4.70 | $6.95 | 0 |
| 2022-02-25 | $4.70 | $6.95 | 1,700 |
| 2022-02-24 | $4.71 | $6.97 | 0 |
| 2022-02-23 | $4.71 | $6.97 | 0 |
| 2022-02-22 | $4.71 | $6.97 | 0 |
| 2022-02-18 | $4.71 | $6.97 | 0 |
| 2022-02-17 | $4.71 | $6.97 | 0 |
| 2022-02-16 | $4.71 | $6.97 | 10,100 |
| 2022-02-15 | $4.50 | $6.66 | 11,300 |
| 2022-02-14 | $4.85 | $7.18 | 0 |
| 2022-02-11 | $4.85 | $7.18 | 0 |
| 2022-02-10 | $4.85 | $7.18 | 0 |
| 2022-02-09 | $4.85 | $7.18 | 0 |
| 2022-02-08 | $4.85 | $7.18 | 0 |
| 2022-02-07 | $4.85 | $7.18 | 0 |
| 2022-02-04 | $4.85 | $7.18 | 0 |
| 2022-02-03 | $4.85 | $7.18 | 0 |
| 2022-02-02 | $4.85 | $7.18 | 2,000 |
| 2022-02-01 | $4.85 | $7.18 | 500 |
| 2022-01-31 | $5.12 | $7.58 | 4,300 |
| 2022-01-28 | $5.12 | $7.58 | 0 |
| 2022-01-27 | $5.12 | $7.58 | 0 |
| 2022-01-26 | $5.12 | $7.58 | 0 |
| 2022-01-25 | $5.12 | $7.58 | 0 |
| 2022-01-24 | $5.12 | $7.58 | 0 |
| 2022-01-21 | $5.12 | $7.58 | 0 |
| 2022-01-20 | $5.12 | $7.58 | 0 |
| 2022-01-19 | $5.12 | $7.58 | 0 |
| 2022-01-18 | $5.12 | $7.58 | 0 |
| 2022-01-14 | $5.12 | $7.58 | 0 |
| 2022-01-13 | $5.12 | $7.58 | 0 |
| 2022-01-12 | $5.12 | $7.58 | 3,600 |
| 2022-01-11 | $5.12 | $7.58 | 1,000 |
| 2022-01-10 | $5.21 | $7.71 | 0 |
| 2022-01-07 | $5.21 | $7.71 | 0 |
| 2022-01-06 | $5.21 | $7.71 | 0 |
| 2022-01-05 | $5.21 | $7.71 | 0 |
| 2022-01-04 | $5.21 | $7.71 | 0 |
| 2022-01-03 | $5.21 | $7.71 | 0 |