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
- 2002-11-01 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 | $2.40 | $4.17 | 17,200 |
| 2022-12-29 | $2.58 | $4.48 | 32,000 |
| 2022-12-28 | $2.88 | $5.00 | 9,700 |
| 2022-12-27 | $2.53 | $4.39 | 400 |
| 2022-12-23 | $2.66 | $4.62 | 100 |
| 2022-12-22 | $2.59 | $4.50 | 100 |
| 2022-12-21 | $2.80 | $4.86 | 4,800 |
| 2022-12-20 | $2.80 | $4.86 | 3,000 |
| 2022-12-19 | $2.89 | $5.02 | 12,000 |
| 2022-12-16 | $2.71 | $4.71 | 1,000 |
| 2022-12-15 | $2.85 | $4.95 | 5,200 |
| 2022-12-14 | $3.00 | $5.21 | 1,300 |
| 2022-12-13 | $2.85 | $4.95 | 2,300 |
| 2022-12-12 | $3.00 | $5.21 | 500 |
| 2022-12-09 | $3.15 | $5.47 | 400 |
| 2022-12-08 | $3.35 | $5.82 | 700 |
| 2022-12-07 | $3.54 | $6.15 | 5,300 |
| 2022-12-06 | $3.43 | $5.96 | 3,600 |
| 2022-12-05 | $3.31 | $5.75 | 3,200 |
| 2022-12-02 | $3.10 | $5.38 | 1,800 |
| 2022-12-01 | $3.25 | $5.64 | 1,200 |
| 2022-11-30 | $3.15 | $5.47 | 1,000 |
| 2022-11-29 | $3.32 | $5.77 | 600 |
| 2022-11-28 | $3.30 | $5.73 | 3,200 |
| 2022-11-25 | $3.52 | $6.11 | 0 |
| 2022-11-23 | $3.52 | $6.11 | 100 |
| 2022-11-22 | $3.37 | $5.85 | 2,900 |
| 2022-11-21 | $3.52 | $6.11 | 100 |
| 2022-11-18 | $3.55 | $6.17 | 1,100 |
| 2022-11-17 | $3.50 | $6.08 | 300 |
| 2022-11-16 | $3.60 | $6.25 | 500 |
| 2022-11-15 | $3.79 | $6.58 | 0 |
| 2022-11-14 | $3.79 | $6.58 | 200 |
| 2022-11-11 | $3.74 | $6.50 | 100 |
| 2022-11-10 | $3.75 | $6.51 | 900 |
| 2022-11-09 | $3.86 | $6.70 | 400 |
| 2022-11-08 | $4.10 | $7.12 | 3,000 |
| 2022-11-07 | $4.19 | $7.28 | 1,200 |
| 2022-11-04 | $3.90 | $6.77 | 0 |
| 2022-11-03 | $3.90 | $6.77 | 200 |
| 2022-11-02 | $4.04 | $7.02 | 1,400 |
| 2022-11-01 | $4.10 | $7.12 | 23,200 |
| 2022-10-31 | $4.08 | $7.09 | 0 |
| 2022-10-28 | $4.08 | $7.09 | 200 |
| 2022-10-27 | $4.15 | $7.21 | 2,400 |
| 2022-10-26 | $4.10 | $7.12 | 3,600 |
| 2022-10-25 | $4.25 | $7.38 | 800 |
| 2022-10-24 | $4.20 | $7.29 | 7,600 |
| 2022-10-21 | $4.15 | $7.21 | 12,000 |
| 2022-10-20 | $3.80 | $6.60 | 5,000 |
| 2022-10-19 | $4.00 | $6.95 | 700 |
| 2022-10-18 | $4.19 | $7.28 | 2,800 |
| 2022-10-17 | $4.25 | $7.38 | 1,000 |
| 2022-10-14 | $4.30 | $7.47 | 400 |
| 2022-10-13 | $4.82 | $8.37 | 0 |
| 2022-10-12 | $4.82 | $8.37 | 400 |
| 2022-10-11 | $5.05 | $8.77 | 284,400 |
| 2022-10-10 | $4.45 | $7.73 | 100 |
| 2022-10-07 | $4.70 | $8.16 | 9,200 |
| 2022-10-06 | $4.40 | $7.64 | 900 |
| 2022-10-05 | $4.52 | $7.85 | 100 |
| 2022-10-04 | $4.40 | $7.64 | 0 |
| 2022-10-03 | $4.40 | $7.64 | 0 |
| 2022-09-30 | $4.40 | $7.64 | 500 |
| 2022-09-29 | $4.85 | $8.42 | 0 |
| 2022-09-28 | $4.85 | $8.42 | 300 |
| 2022-09-27 | $4.62 | $8.02 | 200 |
| 2022-09-26 | $4.70 | $8.16 | 200 |
| 2022-09-23 | $4.85 | $8.42 | 1,200 |
| 2022-09-22 | $5.00 | $8.68 | 200 |
| 2022-09-21 | $4.85 | $8.42 | 2,000 |
| 2022-09-20 | $5.10 | $8.86 | 0 |
| 2022-09-19 | $5.10 | $8.86 | 2,900 |
| 2022-09-16 | $4.85 | $8.42 | 100 |
| 2022-09-15 | $4.90 | $8.51 | 5,900 |
| 2022-09-14 | $4.52 | $7.85 | 200 |
| 2022-09-13 | $4.55 | $7.90 | 0 |
| 2022-09-12 | $4.55 | $7.90 | 300 |
| 2022-09-09 | $4.75 | $8.25 | 600 |
| 2022-09-08 | $4.51 | $7.83 | 0 |
| 2022-09-07 | $4.51 | $7.83 | 200 |
| 2022-09-06 | $4.44 | $7.71 | 300 |
| 2022-09-02 | $4.55 | $7.90 | 900 |
| 2022-09-01 | $4.31 | $7.49 | 0 |
| 2022-08-31 | $4.31 | $7.49 | 50,700 |
| 2022-08-30 | $4.40 | $7.64 | 800 |
| 2022-08-29 | $4.38 | $7.61 | 300 |
| 2022-08-26 | $4.33 | $7.52 | 200 |
| 2022-08-25 | $4.25 | $7.38 | 0 |
| 2022-08-24 | $4.25 | $7.38 | 1,100 |
| 2022-08-23 | $4.48 | $7.78 | 1,100 |
| 2022-08-22 | $4.30 | $7.47 | 400 |
| 2022-08-19 | $4.30 | $7.47 | 100 |
| 2022-08-18 | $4.30 | $7.47 | 300 |
| 2022-08-17 | $4.53 | $7.87 | 0 |
| 2022-08-16 | $4.53 | $7.87 | 200 |
| 2022-08-15 | $4.45 | $7.73 | 100 |
| 2022-08-12 | $4.30 | $7.47 | 0 |
| 2022-08-11 | $4.30 | $7.47 | 0 |
| 2022-08-10 | $4.30 | $7.47 | 1,200 |
| 2022-08-09 | $4.35 | $7.56 | 0 |
| 2022-08-08 | $4.35 | $7.56 | 2,500 |
| 2022-08-05 | $4.30 | $7.47 | 0 |
| 2022-08-04 | $4.30 | $7.47 | 0 |
| 2022-08-03 | $4.30 | $7.47 | 0 |
| 2022-08-02 | $4.30 | $7.47 | 5,700 |
| 2022-08-01 | $4.40 | $7.64 | 0 |
| 2022-07-29 | $4.40 | $7.64 | 0 |
| 2022-07-28 | $4.40 | $7.64 | 0 |
| 2022-07-27 | $4.40 | $7.64 | 2,900 |
| 2022-07-26 | $4.40 | $7.64 | 100 |
| 2022-07-25 | $4.32 | $7.50 | 0 |
| 2022-07-22 | $4.32 | $7.50 | 0 |
| 2022-07-21 | $4.32 | $7.50 | 0 |
| 2022-07-20 | $4.32 | $7.50 | 0 |
| 2022-07-19 | $4.32 | $7.50 | 0 |
| 2022-07-18 | $4.32 | $7.50 | 0 |
| 2022-07-15 | $4.32 | $7.50 | 2,100 |
| 2022-07-14 | $4.25 | $7.38 | 11,200 |
| 2022-07-13 | $4.70 | $8.16 | 0 |
| 2022-07-12 | $4.70 | $8.16 | 1,000 |
| 2022-07-11 | $4.67 | $8.11 | 900 |
| 2022-07-08 | $5.00 | $8.68 | 1,600 |
| 2022-07-07 | $4.75 | $8.25 | 0 |
| 2022-07-06 | $4.75 | $8.25 | 200 |
| 2022-07-05 | $4.96 | $8.61 | 2,000 |
| 2022-07-01 | $4.88 | $8.48 | 400 |
| 2022-06-30 | $4.85 | $8.42 | 0 |
| 2022-06-29 | $4.85 | $8.42 | 700 |
| 2022-06-28 | $4.88 | $8.48 | 0 |
| 2022-06-27 | $4.88 | $8.48 | 600 |
| 2022-06-24 | $5.01 | $8.70 | 0 |
| 2022-06-23 | $5.01 | $8.70 | 400 |
| 2022-06-22 | $5.10 | $8.86 | 200 |
| 2022-06-21 | $5.06 | $8.79 | 800 |
| 2022-06-17 | $5.16 | $8.96 | 400 |
| 2022-06-16 | $5.21 | $9.05 | 600 |
| 2022-06-15 | $5.22 | $9.07 | 21,300 |
| 2022-06-14 | $5.20 | $9.03 | 1,600 |
| 2022-06-13 | $5.21 | $9.05 | 1,000 |
| 2022-06-10 | $5.40 | $9.38 | 500 |
| 2022-06-09 | $5.50 | $9.55 | 400 |
| 2022-06-08 | $5.20 | $9.03 | 500 |
| 2022-06-07 | $5.25 | $9.12 | 1,900 |
| 2022-06-06 | $5.35 | $9.29 | 2,500 |
| 2022-06-03 | $5.35 | $9.29 | 1,000 |
| 2022-06-02 | $5.20 | $9.03 | 2,100 |
| 2022-06-01 | $5.50 | $9.55 | 3,700 |
| 2022-05-31 | $5.20 | $9.03 | 100 |
| 2022-05-27 | $5.20 | $9.03 | 400 |
| 2022-05-26 | $5.25 | $9.12 | 6,400 |
| 2022-05-25 | $5.25 | $9.12 | 16,400 |
| 2022-05-24 | $4.95 | $8.60 | 2,700 |
| 2022-05-23 | $4.90 | $8.51 | 0 |
| 2022-05-20 | $4.90 | $8.51 | 800 |
| 2022-05-19 | $5.00 | $8.68 | 3,300 |
| 2022-05-18 | $4.80 | $8.34 | 2,100 |
| 2022-05-17 | $5.00 | $8.68 | 200 |
| 2022-05-16 | $4.90 | $8.51 | 500 |
| 2022-05-13 | $4.70 | $8.16 | 8,500 |
| 2022-05-12 | $4.51 | $7.83 | 10,200 |
| 2022-05-11 | $4.69 | $8.15 | 1,900 |
| 2022-05-10 | $4.75 | $8.25 | 6,000 |
| 2022-05-09 | $5.25 | $9.12 | 800 |
| 2022-05-06 | $5.40 | $9.38 | 6,100 |
| 2022-05-05 | $5.35 | $9.29 | 5,600 |
| 2022-05-04 | $5.40 | $9.38 | 5,000 |
| 2022-05-03 | $5.45 | $9.47 | 5,100 |
| 2022-05-02 | $5.45 | $9.47 | 5,200 |
| 2022-04-29 | $5.60 | $9.73 | 5,200 |
| 2022-04-28 | $5.60 | $9.73 | 4,500 |
| 2022-04-27 | $5.45 | $9.47 | 2,300 |
| 2022-04-26 | $5.50 | $9.55 | 6,300 |
| 2022-04-25 | $5.74 | $9.97 | 10,100 |
| 2022-04-22 | $5.61 | $9.74 | 5,900 |
| 2022-04-21 | $5.87 | $10.20 | 3,100 |
| 2022-04-20 | $5.52 | $9.59 | 3,000 |
| 2022-04-19 | $5.55 | $9.64 | 9,000 |
| 2022-04-18 | $5.53 | $9.60 | 2,200 |
| 2022-04-14 | $5.57 | $9.67 | 9,400 |
| 2022-04-13 | $5.30 | $9.21 | 8,500 |
| 2022-04-12 | $5.30 | $9.21 | 6,200 |
| 2022-04-11 | $5.10 | $8.86 | 0 |
| 2022-04-08 | $5.10 | $8.86 | 200 |
| 2022-04-07 | $5.11 | $8.88 | 4,200 |
| 2022-04-06 | $4.88 | $8.48 | 0 |
| 2022-04-05 | $4.88 | $8.48 | 100 |
| 2022-04-04 | $5.00 | $8.68 | 2,000 |
| 2022-04-01 | $5.00 | $8.68 | 8,300 |
| 2022-03-31 | $4.50 | $7.82 | 100 |
| 2022-03-30 | $4.49 | $7.80 | 0 |
| 2022-03-29 | $4.49 | $7.80 | 0 |
| 2022-03-28 | $4.49 | $7.80 | 0 |
| 2022-03-25 | $4.49 | $7.80 | 4,000 |
| 2022-03-24 | $4.18 | $7.26 | 0 |
| 2022-03-23 | $4.18 | $7.26 | 0 |
| 2022-03-22 | $4.18 | $7.26 | 1,400 |
| 2022-03-21 | $4.18 | $7.26 | 400 |
| 2022-03-18 | $4.18 | $7.26 | 300 |
| 2022-03-17 | $4.18 | $7.26 | 5,200 |
| 2022-03-16 | $4.31 | $7.49 | 5,400 |
| 2022-03-15 | $3.98 | $6.91 | 200 |
| 2022-03-14 | $4.01 | $6.96 | 100 |
| 2022-03-11 | $3.90 | $6.77 | 1,000 |
| 2022-03-10 | $3.76 | $6.53 | 2,200 |
| 2022-03-09 | $3.55 | $6.17 | 3,500 |
| 2022-03-08 | $3.60 | $6.25 | 500 |
| 2022-03-07 | $3.55 | $6.17 | 2,100 |
| 2022-03-04 | $3.75 | $6.51 | 9,500 |
| 2022-03-03 | $3.65 | $6.34 | 300 |
| 2022-03-02 | $3.60 | $6.25 | 1,100 |
| 2022-03-01 | $3.60 | $6.25 | 1,500 |
| 2022-02-28 | $3.72 | $6.46 | 100 |
| 2022-02-25 | $3.75 | $6.51 | 1,700 |
| 2022-02-24 | $3.50 | $6.08 | 8,000 |
| 2022-02-23 | $3.85 | $6.69 | 300 |
| 2022-02-22 | $3.80 | $6.60 | 1,500 |
| 2022-02-18 | $4.28 | $7.43 | 100 |
| 2022-02-17 | $4.10 | $7.12 | 171,200 |
| 2022-02-16 | $4.10 | $7.12 | 300 |
| 2022-02-15 | $4.04 | $7.02 | 1,100 |
| 2022-02-14 | $4.15 | $7.21 | 0 |
| 2022-02-11 | $4.15 | $7.21 | 0 |
| 2022-02-10 | $4.15 | $7.21 | 700 |
| 2022-02-09 | $4.30 | $7.47 | 0 |
| 2022-02-08 | $4.30 | $7.47 | 0 |
| 2022-02-07 | $4.30 | $7.47 | 1,200 |
| 2022-02-04 | $3.99 | $6.93 | 500 |
| 2022-02-03 | $3.81 | $6.62 | 0 |
| 2022-02-02 | $3.81 | $6.62 | 0 |
| 2022-02-01 | $3.81 | $6.62 | 700 |
| 2022-01-31 | $3.85 | $6.69 | 100 |
| 2022-01-28 | $4.00 | $6.95 | 5,300 |
| 2022-01-27 | $3.91 | $6.79 | 600 |
| 2022-01-26 | $3.88 | $6.74 | 900 |
| 2022-01-25 | $3.71 | $6.44 | 0 |
| 2022-01-24 | $3.71 | $6.44 | 1,500 |
| 2022-01-21 | $4.03 | $7.00 | 5,100 |
| 2022-01-20 | $4.52 | $7.85 | 0 |
| 2022-01-19 | $4.52 | $7.85 | 300 |
| 2022-01-18 | $4.68 | $8.13 | 400 |
| 2022-01-14 | $4.54 | $7.89 | 1,200 |
| 2022-01-13 | $4.69 | $8.15 | 200 |
| 2022-01-12 | $4.56 | $7.92 | 300 |
| 2022-01-11 | $4.70 | $8.16 | 100 |
| 2022-01-10 | $4.50 | $7.82 | 0 |
| 2022-01-07 | $4.50 | $7.82 | 1,000 |
| 2022-01-06 | $4.55 | $7.90 | 2,400 |
| 2022-01-05 | $4.75 | $8.25 | 1,900 |
| 2022-01-04 | $4.50 | $7.82 | 200 |
| 2022-01-03 | $4.55 | $7.90 | 2,400 |