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 | $2.03 | $2.03 | 1,277,600 |
| 2022-12-29 | $1.92 | $1.92 | 173,000 |
| 2022-12-28 | $1.92 | $1.92 | 434,400 |
| 2022-12-27 | $1.92 | $1.92 | 151,800 |
| 2022-12-23 | $1.97 | $1.97 | 485,400 |
| 2022-12-22 | $2.00 | $2.00 | 636,100 |
| 2022-12-21 | $1.96 | $1.96 | 330,800 |
| 2022-12-20 | $1.95 | $1.95 | 584,100 |
| 2022-12-19 | $2.06 | $2.06 | 286,700 |
| 2022-12-16 | $2.00 | $2.00 | 246,000 |
| 2022-12-15 | $2.06 | $2.06 | 669,000 |
| 2022-12-14 | $2.10 | $2.10 | 170,200 |
| 2022-12-13 | $1.96 | $1.96 | 828,800 |
| 2022-12-12 | $1.94 | $1.94 | 573,900 |
| 2022-12-09 | $2.01 | $2.01 | 657,700 |
| 2022-12-08 | $2.25 | $2.25 | 3,730,900 |
| 2022-12-07 | $2.26 | $2.26 | 1,047,000 |
| 2022-12-06 | $2.21 | $2.21 | 107,900 |
| 2022-12-05 | $2.24 | $2.24 | 2,252,000 |
| 2022-12-02 | $2.10 | $2.10 | 152,700 |
| 2022-12-01 | $2.10 | $2.10 | 197,000 |
| 2022-11-30 | $2.20 | $2.20 | 30,100 |
| 2022-11-29 | $2.21 | $2.21 | 78,500 |
| 2022-11-28 | $2.21 | $2.21 | 116,800 |
| 2022-11-25 | $2.18 | $2.18 | 58,100 |
| 2022-11-23 | $2.19 | $2.19 | 162,400 |
| 2022-11-22 | $2.44 | $2.44 | 26,800 |
| 2022-11-21 | $2.41 | $2.41 | 153,100 |
| 2022-11-18 | $2.42 | $2.42 | 32,000 |
| 2022-11-17 | $2.37 | $2.37 | 137,800 |
| 2022-11-16 | $2.40 | $2.40 | 58,600 |
| 2022-11-15 | $2.48 | $2.48 | 53,600 |
| 2022-11-14 | $2.52 | $2.52 | 715,400 |
| 2022-11-11 | $2.67 | $2.67 | 14,700 |
| 2022-11-10 | $2.68 | $2.68 | 129,800 |
| 2022-11-09 | $2.67 | $2.67 | 72,900 |
| 2022-11-08 | $2.84 | $2.84 | 260,900 |
| 2022-11-07 | $2.83 | $2.83 | 290,300 |
| 2022-11-04 | $2.67 | $2.67 | 177,900 |
| 2022-11-03 | $2.73 | $2.73 | 306,500 |
| 2022-11-02 | $2.66 | $2.66 | 227,800 |
| 2022-11-01 | $3.02 | $3.02 | 400,900 |
| 2022-10-31 | $3.05 | $3.05 | 1,188,500 |
| 2022-10-28 | $3.05 | $3.05 | 39,800 |
| 2022-10-27 | $3.04 | $3.04 | 135,500 |
| 2022-10-26 | $2.90 | $2.90 | 126,900 |
| 2022-10-25 | $3.06 | $3.06 | 44,400 |
| 2022-10-24 | $3.05 | $3.05 | 55,600 |
| 2022-10-21 | $3.04 | $3.04 | 127,400 |
| 2022-10-20 | $2.59 | $2.59 | 156,900 |
| 2022-10-19 | $2.69 | $2.69 | 297,000 |
| 2022-10-18 | $2.90 | $2.90 | 215,000 |
| 2022-10-17 | $2.96 | $2.96 | 292,100 |
| 2022-10-14 | $3.05 | $3.05 | 324,700 |
| 2022-10-13 | $3.10 | $3.10 | 70,500 |
| 2022-10-12 | $3.14 | $3.14 | 27,200 |
| 2022-10-11 | $3.18 | $3.18 | 267,200 |
| 2022-10-10 | $3.15 | $3.15 | 188,000 |
| 2022-10-07 | $3.23 | $3.23 | 241,200 |
| 2022-10-06 | $3.13 | $3.13 | 220,400 |
| 2022-10-05 | $3.22 | $3.22 | 81,600 |
| 2022-10-04 | $3.30 | $3.30 | 66,300 |
| 2022-10-03 | $3.30 | $3.30 | 38,800 |
| 2022-09-30 | $3.34 | $3.34 | 430,400 |
| 2022-09-29 | $3.26 | $3.26 | 520,700 |
| 2022-09-28 | $3.36 | $3.36 | 703,200 |
| 2022-09-27 | $3.30 | $3.30 | 12,649,500 |
| 2022-09-26 | $3.45 | $3.45 | 308,800 |
| 2022-09-23 | $3.44 | $3.44 | 960,800 |
| 2022-09-22 | $3.62 | $3.62 | 648,500 |
| 2022-09-21 | $3.61 | $3.61 | 399,900 |
| 2022-09-20 | $3.53 | $3.53 | 131,300 |
| 2022-09-19 | $3.70 | $3.70 | 89,400 |
| 2022-09-16 | $3.57 | $3.57 | 178,100 |
| 2022-09-15 | $3.59 | $3.59 | 457,000 |
| 2022-09-14 | $3.56 | $3.56 | 197,000 |
| 2022-09-13 | $3.36 | $3.36 | 69,300 |
| 2022-09-12 | $3.27 | $3.27 | 101,500 |
| 2022-09-09 | $3.24 | $3.24 | 73,400 |
| 2022-09-08 | $3.16 | $3.16 | 23,800 |
| 2022-09-07 | $3.06 | $3.06 | 31,400 |
| 2022-09-06 | $3.10 | $3.10 | 4,000 |
| 2022-09-02 | $3.11 | $3.11 | 51,900 |
| 2022-09-01 | $3.10 | $3.10 | 87,100 |
| 2022-08-31 | $3.05 | $3.05 | 11,000 |
| 2022-08-30 | $3.02 | $3.02 | 34,700 |
| 2022-08-29 | $3.02 | $3.02 | 26,900 |
| 2022-08-26 | $3.05 | $3.05 | 17,400 |
| 2022-08-25 | $3.05 | $3.05 | 3,500 |
| 2022-08-24 | $3.03 | $3.03 | 25,800 |
| 2022-08-23 | $3.04 | $3.04 | 29,600 |
| 2022-08-22 | $3.00 | $3.00 | 36,700 |
| 2022-08-19 | $3.01 | $3.01 | 123,800 |
| 2022-08-18 | $3.10 | $3.10 | 15,800 |
| 2022-08-17 | $3.09 | $3.09 | 32,200 |
| 2022-08-16 | $3.13 | $3.13 | 2,600 |
| 2022-08-15 | $3.11 | $3.11 | 1,500 |
| 2022-08-12 | $3.15 | $3.15 | 2,000 |
| 2022-08-11 | $3.15 | $3.15 | 31,100 |
| 2022-08-10 | $3.15 | $3.15 | 38,000 |
| 2022-08-09 | $3.07 | $3.07 | 5,900 |
| 2022-08-08 | $3.05 | $3.05 | 31,600 |
| 2022-08-05 | $3.02 | $3.02 | 26,600 |
| 2022-08-04 | $3.06 | $3.06 | 42,000 |
| 2022-08-03 | $3.05 | $3.05 | 13,000 |
| 2022-08-02 | $2.97 | $2.97 | 596,600 |
| 2022-08-01 | $3.05 | $3.05 | 12,300 |
| 2022-07-29 | $3.11 | $3.11 | 25,000 |
| 2022-07-28 | $3.07 | $3.07 | 8,100 |
| 2022-07-27 | $3.12 | $3.12 | 276,400 |
| 2022-07-26 | $3.09 | $3.09 | 5,200 |
| 2022-07-25 | $3.11 | $3.11 | 36,700 |
| 2022-07-22 | $3.14 | $3.14 | 4,100 |
| 2022-07-21 | $3.14 | $3.14 | 23,300 |
| 2022-07-20 | $3.14 | $3.14 | 4,600 |
| 2022-07-19 | $3.15 | $3.15 | 311,400 |
| 2022-07-18 | $3.13 | $3.13 | 5,200 |
| 2022-07-15 | $3.18 | $3.18 | 8,300 |
| 2022-07-14 | $3.20 | $3.20 | 65,900 |
| 2022-07-13 | $3.37 | $3.37 | 9,800 |
| 2022-07-12 | $3.35 | $3.35 | 19,600 |
| 2022-07-11 | $3.39 | $3.39 | 23,700 |
| 2022-07-08 | $3.47 | $3.47 | 42,000 |
| 2022-07-07 | $3.34 | $3.34 | 449,000 |
| 2022-07-06 | $3.35 | $3.35 | 86,600 |
| 2022-07-05 | $3.34 | $3.34 | 9,400 |
| 2022-07-01 | $3.33 | $3.33 | 15,500 |
| 2022-06-30 | $3.31 | $3.31 | 663,200 |
| 2022-06-29 | $3.48 | $3.48 | 117,600 |
| 2022-06-28 | $3.49 | $3.49 | 308,500 |
| 2022-06-27 | $3.50 | $3.50 | 86,300 |
| 2022-06-24 | $3.39 | $3.39 | 168,200 |
| 2022-06-23 | $3.48 | $3.48 | 24,200 |
| 2022-06-22 | $3.59 | $3.59 | 44,000 |
| 2022-06-21 | $3.55 | $3.55 | 719,000 |
| 2022-06-17 | $3.60 | $3.60 | 11,300 |
| 2022-06-16 | $3.60 | $3.60 | 75,100 |
| 2022-06-15 | $3.61 | $3.61 | 215,300 |
| 2022-06-14 | $3.60 | $3.60 | 201,500 |
| 2022-06-13 | $3.56 | $3.56 | 442,100 |
| 2022-06-10 | $3.65 | $3.65 | 531,400 |
| 2022-06-09 | $3.65 | $3.65 | 807,900 |
| 2022-06-08 | $3.57 | $3.57 | 405,300 |
| 2022-06-07 | $3.54 | $3.54 | 728,600 |
| 2022-06-06 | $3.56 | $3.56 | 416,600 |
| 2022-06-03 | $3.57 | $3.57 | 556,400 |
| 2022-06-02 | $3.53 | $3.53 | 630,000 |
| 2022-06-01 | $3.53 | $3.53 | 1,010,300 |
| 2022-05-31 | $3.42 | $3.42 | 53,400 |
| 2022-05-27 | $3.42 | $3.42 | 241,300 |
| 2022-05-26 | $3.50 | $3.50 | 571,200 |
| 2022-05-25 | $3.63 | $3.63 | 665,900 |
| 2022-05-24 | $3.28 | $3.28 | 427,900 |
| 2022-05-23 | $3.17 | $3.17 | 133,400 |
| 2022-05-20 | $3.15 | $3.15 | 21,300 |
| 2022-05-19 | $3.14 | $3.14 | 189,600 |
| 2022-05-18 | $3.11 | $3.11 | 107,200 |
| 2022-05-17 | $3.14 | $3.14 | 121,800 |
| 2022-05-16 | $3.11 | $3.11 | 427,700 |
| 2022-05-13 | $3.00 | $3.00 | 70,800 |
| 2022-05-12 | $2.92 | $2.92 | 86,700 |
| 2022-05-11 | $3.09 | $3.09 | 108,100 |
| 2022-05-10 | $2.90 | $2.90 | 494,200 |
| 2022-05-09 | $3.33 | $3.33 | 158,600 |
| 2022-05-06 | $3.56 | $3.56 | 42,000 |
| 2022-05-05 | $3.59 | $3.59 | 1,634,200 |
| 2022-05-04 | $3.61 | $3.61 | 223,600 |
| 2022-05-03 | $3.60 | $3.60 | 245,900 |
| 2022-05-02 | $3.59 | $3.59 | 165,400 |
| 2022-04-29 | $3.64 | $3.64 | 289,700 |
| 2022-04-28 | $3.61 | $3.61 | 599,300 |
| 2022-04-27 | $3.61 | $3.61 | 2,274,200 |
| 2022-04-26 | $3.58 | $3.58 | 1,982,800 |
| 2022-04-25 | $3.59 | $3.59 | 340,400 |
| 2022-04-22 | $3.64 | $3.64 | 718,800 |
| 2022-04-21 | $3.60 | $3.60 | 473,400 |
| 2022-04-20 | $3.53 | $3.53 | 333,500 |
| 2022-04-19 | $3.48 | $3.48 | 386,700 |
| 2022-04-18 | $3.50 | $3.50 | 417,300 |
| 2022-04-14 | $3.48 | $3.48 | 253,800 |
| 2022-04-13 | $3.37 | $3.37 | 119,300 |
| 2022-04-12 | $3.32 | $3.32 | 262,900 |
| 2022-04-11 | $3.34 | $3.34 | 289,800 |
| 2022-04-08 | $3.37 | $3.37 | 98,100 |
| 2022-04-07 | $3.26 | $3.26 | 69,400 |
| 2022-04-06 | $3.30 | $3.30 | 15,900 |
| 2022-04-05 | $3.26 | $3.26 | 884,100 |
| 2022-04-04 | $3.27 | $3.27 | 1,678,900 |
| 2022-04-01 | $3.30 | $3.30 | 836,600 |
| 2022-03-31 | $3.10 | $3.10 | 131,500 |
| 2022-03-30 | $2.89 | $2.89 | 1,081,800 |
| 2022-03-29 | $2.84 | $2.84 | 191,000 |
| 2022-03-28 | $2.80 | $2.80 | 91,400 |
| 2022-03-25 | $2.96 | $2.96 | 117,800 |
| 2022-03-24 | $2.90 | $2.90 | 23,100 |
| 2022-03-23 | $2.94 | $2.94 | 274,800 |
| 2022-03-22 | $2.88 | $2.88 | 80,600 |
| 2022-03-21 | $2.91 | $2.91 | 40,700 |
| 2022-03-18 | $2.82 | $2.82 | 46,300 |
| 2022-03-17 | $2.83 | $2.83 | 900,500 |
| 2022-03-16 | $2.81 | $2.81 | 304,600 |
| 2022-03-15 | $2.68 | $2.68 | 165,800 |
| 2022-03-14 | $2.53 | $2.53 | 150,600 |
| 2022-03-11 | $2.59 | $2.59 | 356,300 |
| 2022-03-10 | $2.37 | $2.37 | 409,000 |
| 2022-03-09 | $2.36 | $2.36 | 146,000 |
| 2022-03-08 | $2.31 | $2.31 | 105,000 |
| 2022-03-07 | $2.35 | $2.35 | 33,500 |
| 2022-03-04 | $2.35 | $2.35 | 111,200 |
| 2022-03-03 | $2.32 | $2.32 | 948,600 |
| 2022-03-02 | $2.26 | $2.26 | 115,200 |
| 2022-03-01 | $2.27 | $2.27 | 77,400 |
| 2022-02-28 | $2.39 | $2.39 | 214,200 |
| 2022-02-25 | $2.37 | $2.37 | 213,800 |
| 2022-02-24 | $2.25 | $2.25 | 750,300 |
| 2022-02-23 | $2.32 | $2.32 | 598,200 |
| 2022-02-22 | $2.49 | $2.49 | 1,165,800 |
| 2022-02-18 | $2.68 | $2.68 | 29,500 |
| 2022-02-17 | $2.68 | $2.68 | 43,000 |
| 2022-02-16 | $2.69 | $2.69 | 127,500 |
| 2022-02-15 | $2.60 | $2.60 | 212,900 |
| 2022-02-14 | $2.62 | $2.62 | 320,300 |
| 2022-02-11 | $2.66 | $2.66 | 71,500 |
| 2022-02-10 | $2.59 | $2.59 | 112,200 |
| 2022-02-09 | $2.60 | $2.60 | 25,600 |
| 2022-02-08 | $2.62 | $2.62 | 19,700 |
| 2022-02-07 | $2.67 | $2.67 | 97,200 |
| 2022-02-04 | $2.62 | $2.62 | 18,400 |
| 2022-02-03 | $2.56 | $2.56 | 46,800 |
| 2022-02-02 | $2.52 | $2.52 | 220,900 |
| 2022-02-01 | $2.47 | $2.47 | 91,300 |
| 2022-01-31 | $2.39 | $2.39 | 179,800 |
| 2022-01-28 | $2.52 | $2.52 | 47,000 |
| 2022-01-27 | $2.54 | $2.54 | 71,900 |
| 2022-01-26 | $2.47 | $2.47 | 113,600 |
| 2022-01-25 | $2.50 | $2.50 | 146,300 |
| 2022-01-24 | $2.41 | $2.41 | 203,100 |
| 2022-01-21 | $2.52 | $2.52 | 230,700 |
| 2022-01-20 | $2.77 | $2.77 | 46,900 |
| 2022-01-19 | $2.85 | $2.85 | 249,000 |
| 2022-01-18 | $2.95 | $2.95 | 69,200 |
| 2022-01-14 | $3.03 | $3.03 | 69,300 |
| 2022-01-13 | $2.99 | $2.99 | 165,200 |
| 2022-01-12 | $3.03 | $3.03 | 177,000 |
| 2022-01-11 | $2.95 | $2.95 | 972,300 |
| 2022-01-10 | $2.88 | $2.88 | 185,100 |
| 2022-01-07 | $2.98 | $2.98 | 95,600 |
| 2022-01-06 | $2.94 | $2.94 | 52,600 |
| 2022-01-05 | $2.97 | $2.97 | 474,100 |
| 2022-01-04 | $2.96 | $2.96 | 103,600 |
| 2022-01-03 | $2.97 | $2.97 | 304,700 |