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
- 2012-04-05 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 | $3.83 | $5.94 | 11,200 |
| 2022-12-29 | $3.97 | $6.16 | 4,700 |
| 2022-12-28 | $3.99 | $6.19 | 3,600 |
| 2022-12-27 | $4.15 | $6.44 | 200 |
| 2022-12-23 | $3.98 | $6.18 | 2,200 |
| 2022-12-22 | $4.02 | $6.24 | 10,700 |
| 2022-12-21 | $4.14 | $6.42 | 7,300 |
| 2022-12-20 | $4.11 | $6.38 | 1,700 |
| 2022-12-19 | $4.17 | $6.47 | 1,400 |
| 2022-12-16 | $4.23 | $6.56 | 6,300 |
| 2022-12-15 | $4.44 | $6.89 | 12,400 |
| 2022-12-14 | $4.50 | $6.98 | 8,800 |
| 2022-12-13 | $4.48 | $6.95 | 16,300 |
| 2022-12-12 | $4.60 | $7.14 | 9,300 |
| 2022-12-09 | $4.69 | $7.28 | 1,800 |
| 2022-12-08 | $4.57 | $7.09 | 3,800 |
| 2022-12-07 | $4.63 | $7.18 | 3,400 |
| 2022-12-06 | $4.68 | $7.26 | 4,500 |
| 2022-12-05 | $4.74 | $7.35 | 1,300 |
| 2022-12-02 | $4.79 | $7.43 | 300 |
| 2022-12-01 | $4.78 | $7.42 | 400 |
| 2022-11-30 | $4.63 | $7.18 | 0 |
| 2022-11-29 | $4.63 | $7.18 | 1,600 |
| 2022-11-28 | $4.72 | $7.32 | 1,400 |
| 2022-11-25 | $4.87 | $7.56 | 1,700 |
| 2022-11-23 | $4.64 | $7.20 | 700 |
| 2022-11-22 | $4.43 | $6.87 | 13,600 |
| 2022-11-21 | $4.61 | $7.15 | 300 |
| 2022-11-18 | $4.57 | $7.09 | 500 |
| 2022-11-17 | $4.62 | $7.17 | 1,500 |
| 2022-11-16 | $4.60 | $7.14 | 9,200 |
| 2022-11-15 | $4.86 | $7.54 | 8,500 |
| 2022-11-14 | $4.91 | $7.62 | 10,900 |
| 2022-11-11 | $4.79 | $7.43 | 3,500 |
| 2022-11-10 | $4.53 | $7.03 | 8,400 |
| 2022-11-09 | $4.30 | $6.67 | 500 |
| 2022-11-08 | $4.38 | $6.80 | 3,800 |
| 2022-11-07 | $4.18 | $6.49 | 10,400 |
| 2022-11-04 | $3.99 | $6.19 | 1,200 |
| 2022-11-03 | $3.77 | $5.85 | 2,400 |
| 2022-11-02 | $3.96 | $6.14 | 2,000 |
| 2022-11-01 | $4.07 | $6.32 | 28,800 |
| 2022-10-31 | $4.06 | $6.30 | 10,300 |
| 2022-10-28 | $3.78 | $5.87 | 1,300 |
| 2022-10-27 | $3.97 | $6.16 | 700 |
| 2022-10-26 | $3.84 | $5.96 | 17,400 |
| 2022-10-25 | $3.65 | $5.66 | 8,500 |
| 2022-10-24 | $3.57 | $5.54 | 9,200 |
| 2022-10-21 | $3.64 | $5.65 | 1,100 |
| 2022-10-20 | $3.63 | $5.63 | 7,000 |
| 2022-10-19 | $3.75 | $5.82 | 500 |
| 2022-10-18 | $3.72 | $5.77 | 3,600 |
| 2022-10-17 | $3.73 | $5.79 | 3,500 |
| 2022-10-14 | $3.35 | $5.20 | 7,300 |
| 2022-10-13 | $3.24 | $5.03 | 8,300 |
| 2022-10-12 | $3.07 | $4.76 | 5,000 |
| 2022-10-11 | $3.19 | $4.95 | 5,400 |
| 2022-10-10 | $3.25 | $5.04 | 3,200 |
| 2022-10-07 | $3.25 | $5.04 | 4,900 |
| 2022-10-06 | $3.29 | $5.10 | 1,400 |
| 2022-10-05 | $3.28 | $5.09 | 3,700 |
| 2022-10-04 | $3.41 | $5.29 | 8,600 |
| 2022-10-03 | $3.23 | $5.01 | 6,200 |
| 2022-09-30 | $3.30 | $5.12 | 800 |
| 2022-09-29 | $3.23 | $5.01 | 2,500 |
| 2022-09-28 | $3.33 | $5.17 | 2,400 |
| 2022-09-27 | $3.18 | $4.93 | 51,000 |
| 2022-09-26 | $3.19 | $4.95 | 97,600 |
| 2022-09-23 | $3.31 | $5.14 | 319,400 |
| 2022-09-22 | $3.73 | $5.79 | 10,400 |
| 2022-09-21 | $3.91 | $6.07 | 4,700 |
| 2022-09-20 | $4.07 | $6.32 | 9,200 |
| 2022-09-19 | $4.02 | $6.24 | 1,500 |
| 2022-09-16 | $4.12 | $6.39 | 5,700 |
| 2022-09-15 | $4.18 | $6.49 | 1,100 |
| 2022-09-14 | $4.12 | $6.39 | 15,700 |
| 2022-09-13 | $4.14 | $6.42 | 2,700 |
| 2022-09-12 | $4.37 | $6.78 | 1,300 |
| 2022-09-09 | $4.28 | $6.64 | 8,200 |
| 2022-09-08 | $4.16 | $6.45 | 16,000 |
| 2022-09-07 | $4.34 | $6.73 | 13,700 |
| 2022-09-06 | $4.32 | $6.70 | 3,000 |
| 2022-09-02 | $4.12 | $6.39 | 18,800 |
| 2022-09-01 | $4.14 | $6.42 | 22,400 |
| 2022-08-31 | $4.33 | $6.72 | 3,100 |
| 2022-08-30 | $4.24 | $6.58 | 1,000 |
| 2022-08-29 | $4.41 | $6.84 | 3,600 |
| 2022-08-26 | $4.21 | $6.53 | 11,200 |
| 2022-08-25 | $4.42 | $6.86 | 12,400 |
| 2022-08-24 | $4.33 | $6.72 | 6,600 |
| 2022-08-23 | $4.38 | $6.80 | 1,200 |
| 2022-08-22 | $4.36 | $6.77 | 5,900 |
| 2022-08-19 | $4.61 | $7.15 | 8,200 |
| 2022-08-18 | $4.95 | $7.68 | 5,500 |
| 2022-08-17 | $4.95 | $7.68 | 13,500 |
| 2022-08-16 | $5.20 | $8.07 | 4,400 |
| 2022-08-15 | $5.16 | $8.01 | 33,400 |
| 2022-08-12 | $5.04 | $7.82 | 18,400 |
| 2022-08-11 | $4.94 | $7.67 | 22,500 |
| 2022-08-10 | $5.01 | $7.77 | 6,900 |
| 2022-08-09 | $4.81 | $7.46 | 25,500 |
| 2022-08-08 | $4.94 | $7.67 | 17,200 |
| 2022-08-05 | $4.94 | $7.67 | 5,600 |
| 2022-08-04 | $4.98 | $7.73 | 8,400 |
| 2022-08-03 | $4.95 | $7.68 | 15,500 |
| 2022-08-02 | $4.88 | $7.57 | 6,000 |
| 2022-08-01 | $4.89 | $7.59 | 3,300 |
| 2022-07-29 | $4.99 | $7.74 | 7,800 |
| 2022-07-28 | $4.87 | $7.56 | 6,600 |
| 2022-07-27 | $4.83 | $7.49 | 17,900 |
| 2022-07-26 | $4.54 | $7.04 | 600 |
| 2022-07-25 | $4.53 | $7.03 | 700 |
| 2022-07-22 | $4.57 | $7.09 | 3,300 |
| 2022-07-21 | $4.59 | $7.12 | 3,800 |
| 2022-07-20 | $4.70 | $7.29 | 1,700 |
| 2022-07-19 | $4.78 | $7.42 | 2,800 |
| 2022-07-18 | $4.56 | $7.08 | 8,900 |
| 2022-07-15 | $4.47 | $6.94 | 7,800 |
| 2022-07-14 | $4.38 | $6.80 | 7,300 |
| 2022-07-13 | $4.29 | $6.66 | 23,500 |
| 2022-07-12 | $4.42 | $6.86 | 17,100 |
| 2022-07-11 | $4.36 | $6.77 | 1,700 |
| 2022-07-08 | $4.60 | $7.14 | 4,100 |
| 2022-07-07 | $4.58 | $7.11 | 9,300 |
| 2022-07-06 | $4.29 | $6.66 | 1,400 |
| 2022-07-05 | $4.28 | $6.64 | 14,100 |
| 2022-07-01 | $4.64 | $7.20 | 2,000 |
| 2022-06-30 | $4.70 | $7.29 | 16,900 |
| 2022-06-29 | $4.75 | $7.37 | 15,700 |
| 2022-06-28 | $5.04 | $7.82 | 1,500 |
| 2022-06-27 | $4.99 | $7.74 | 15,500 |
| 2022-06-24 | $4.88 | $7.57 | 14,300 |
| 2022-06-23 | $4.97 | $7.71 | 5,400 |
| 2022-06-22 | $5.13 | $7.96 | 8,800 |
| 2022-06-21 | $5.15 | $7.99 | 3,000 |
| 2022-06-17 | $5.39 | $8.36 | 14,500 |
| 2022-06-16 | $5.05 | $7.84 | 5,300 |
| 2022-06-15 | $5.19 | $8.05 | 7,800 |
| 2022-06-14 | $4.98 | $7.73 | 18,900 |
| 2022-06-13 | $5.19 | $8.05 | 27,100 |
| 2022-06-10 | $5.77 | $8.95 | 6,900 |
| 2022-06-09 | $5.79 | $8.98 | 15,500 |
| 2022-06-08 | $6.00 | $9.31 | 10,400 |
| 2022-06-07 | $6.25 | $9.70 | 0 |
| 2022-06-06 | $6.25 | $9.70 | 1,600 |
| 2022-06-03 | $6.36 | $9.87 | 3,200 |
| 2022-06-02 | $6.41 | $9.95 | 17,400 |
| 2022-06-01 | $6.42 | $9.96 | 38,200 |
| 2022-05-31 | $6.57 | $10.19 | 14,200 |
| 2022-05-27 | $6.75 | $10.47 | 8,500 |
| 2022-05-26 | $6.61 | $10.26 | 3,800 |
| 2022-05-25 | $6.44 | $9.99 | 18,900 |
| 2022-05-24 | $6.26 | $9.71 | 6,000 |
| 2022-05-23 | $6.69 | $10.38 | 10,700 |
| 2022-05-20 | $6.38 | $9.90 | 81,500 |
| 2022-05-19 | $6.28 | $9.74 | 2,700 |
| 2022-05-18 | $6.07 | $9.42 | 6,600 |
| 2022-05-17 | $6.29 | $9.76 | 6,200 |
| 2022-05-16 | $6.17 | $9.57 | 7,400 |
| 2022-05-13 | $6.13 | $9.51 | 11,800 |
| 2022-05-12 | $5.95 | $9.23 | 5,800 |
| 2022-05-11 | $6.23 | $9.67 | 11,500 |
| 2022-05-10 | $6.14 | $9.53 | 7,100 |
| 2022-05-09 | $6.03 | $9.36 | 14,500 |
| 2022-05-06 | $6.38 | $9.90 | 4,600 |
| 2022-05-05 | $6.40 | $9.93 | 23,100 |
| 2022-05-04 | $6.90 | $10.71 | 4,600 |
| 2022-05-03 | $6.91 | $10.72 | 18,300 |
| 2022-05-02 | $6.93 | $10.75 | 4,600 |
| 2022-04-29 | $7.03 | $10.91 | 4,200 |
| 2022-04-28 | $7.12 | $11.05 | 2,000 |
| 2022-04-27 | $7.00 | $10.86 | 16,000 |
| 2022-04-26 | $7.03 | $10.91 | 4,700 |
| 2022-04-25 | $7.42 | $11.51 | 10,700 |
| 2022-04-22 | $7.27 | $11.28 | 10,300 |
| 2022-04-21 | $7.58 | $11.76 | 26,700 |
| 2022-04-20 | $7.35 | $11.40 | 107,400 |
| 2022-04-19 | $7.40 | $11.48 | 14,900 |
| 2022-04-18 | $7.44 | $11.54 | 12,400 |
| 2022-04-14 | $7.57 | $11.75 | 110,700 |
| 2022-04-13 | $7.33 | $11.37 | 10,200 |
| 2022-04-12 | $7.12 | $11.05 | 8,400 |
| 2022-04-11 | $7.07 | $10.97 | 10,100 |
| 2022-04-08 | $6.84 | $10.61 | 3,200 |
| 2022-04-07 | $6.94 | $10.77 | 12,400 |
| 2022-04-06 | $6.89 | $10.69 | 20,300 |
| 2022-04-05 | $7.11 | $11.03 | 12,800 |
| 2022-04-04 | $7.38 | $11.45 | 17,800 |
| 2022-04-01 | $7.32 | $11.36 | 3,900 |
| 2022-03-31 | $7.36 | $11.42 | 28,400 |
| 2022-03-30 | $7.41 | $11.50 | 8,400 |
| 2022-03-29 | $7.60 | $11.79 | 18,700 |
| 2022-03-28 | $7.22 | $11.20 | 18,600 |
| 2022-03-25 | $7.01 | $10.88 | 34,800 |
| 2022-03-24 | $6.89 | $10.69 | 32,600 |
| 2022-03-23 | $6.98 | $10.83 | 12,400 |
| 2022-03-22 | $7.14 | $11.08 | 28,400 |
| 2022-03-21 | $7.00 | $10.86 | 21,900 |
| 2022-03-18 | $7.29 | $11.31 | 34,700 |
| 2022-03-17 | $7.16 | $11.11 | 28,400 |
| 2022-03-16 | $7.56 | $11.73 | 36,700 |
| 2022-03-15 | $6.99 | $10.85 | 47,000 |
| 2022-03-14 | $6.71 | $10.41 | 8,700 |
| 2022-03-11 | $6.58 | $10.21 | 75,200 |
| 2022-03-10 | $6.65 | $10.32 | 113,400 |
| 2022-03-09 | $6.92 | $10.74 | 33,000 |
| 2022-03-08 | $6.05 | $9.39 | 24,100 |
| 2022-03-07 | $5.80 | $9.00 | 57,500 |
| 2022-03-04 | $6.48 | $10.05 | 76,700 |
| 2022-03-03 | $6.94 | $10.77 | 96,700 |
| 2022-03-02 | $7.53 | $11.68 | 68,800 |
| 2022-03-01 | $7.33 | $11.37 | 35,200 |
| 2022-02-28 | $8.12 | $12.60 | 27,300 |
| 2022-02-25 | $8.53 | $13.24 | 82,900 |
| 2022-02-24 | $8.20 | $12.72 | 68,500 |
| 2022-02-23 | $8.71 | $13.52 | 57,000 |
| 2022-02-22 | $9.06 | $14.06 | 19,400 |
| 2022-02-18 | $9.25 | $14.35 | 37,000 |
| 2022-02-17 | $9.47 | $14.69 | 4,800 |
| 2022-02-16 | $9.82 | $15.24 | 15,900 |
| 2022-02-15 | $9.71 | $15.07 | 11,800 |
| 2022-02-14 | $9.41 | $14.60 | 14,500 |
| 2022-02-11 | $9.54 | $14.80 | 14,400 |
| 2022-02-10 | $9.83 | $15.25 | 4,300 |
| 2022-02-09 | $9.55 | $14.82 | 16,100 |
| 2022-02-08 | $9.30 | $14.43 | 9,900 |
| 2022-02-07 | $8.85 | $13.73 | 12,100 |
| 2022-02-04 | $8.59 | $13.33 | 14,000 |
| 2022-02-03 | $8.58 | $13.31 | 3,400 |
| 2022-02-02 | $8.59 | $13.33 | 7,500 |
| 2022-02-01 | $8.73 | $13.55 | 4,200 |
| 2022-01-31 | $8.48 | $13.16 | 4,000 |
| 2022-01-28 | $8.41 | $13.05 | 7,200 |
| 2022-01-27 | $8.54 | $13.25 | 32,200 |
| 2022-01-26 | $8.51 | $13.20 | 7,300 |
| 2022-01-25 | $8.23 | $12.77 | 3,700 |
| 2022-01-24 | $8.14 | $12.63 | 25,500 |
| 2022-01-21 | $8.43 | $13.08 | 16,500 |
| 2022-01-20 | $8.73 | $13.55 | 9,000 |
| 2022-01-19 | $8.56 | $13.28 | 6,400 |
| 2022-01-18 | $8.66 | $13.44 | 7,000 |
| 2022-01-14 | $8.77 | $13.61 | 5,400 |
| 2022-01-13 | $8.67 | $13.45 | 15,600 |
| 2022-01-12 | $8.56 | $13.28 | 1,100 |
| 2022-01-11 | $8.62 | $13.38 | 20,600 |
| 2022-01-10 | $8.65 | $13.42 | 14,100 |
| 2022-01-07 | $8.54 | $13.25 | 25,600 |
| 2022-01-06 | $8.51 | $13.20 | 18,500 |
| 2022-01-05 | $8.37 | $12.99 | 14,400 |
| 2022-01-04 | $8.31 | $12.89 | 10,400 |
| 2022-01-03 | $7.91 | $12.27 | 17,000 |