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
- 2003-06-12 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 | $2.61 | $4.19 | 10,000 |
| 2022-12-29 | $2.54 | $4.08 | 2,700 |
| 2022-12-28 | $2.54 | $4.08 | 3,400 |
| 2022-12-27 | $2.76 | $4.43 | 2,000 |
| 2022-12-23 | $2.63 | $4.22 | 100 |
| 2022-12-22 | $2.61 | $4.19 | 700 |
| 2022-12-21 | $2.93 | $4.71 | 100 |
| 2022-12-20 | $2.89 | $4.64 | 200 |
| 2022-12-19 | $2.85 | $4.58 | 200 |
| 2022-12-16 | $2.95 | $4.74 | 1,000 |
| 2022-12-15 | $2.76 | $4.43 | 800 |
| 2022-12-14 | $2.93 | $4.71 | 4,400 |
| 2022-12-13 | $3.04 | $4.88 | 0 |
| 2022-12-12 | $3.04 | $4.88 | 200 |
| 2022-12-09 | $3.15 | $5.06 | 5,900 |
| 2022-12-08 | $3.45 | $5.54 | 2,300 |
| 2022-12-07 | $3.30 | $5.30 | 1,000 |
| 2022-12-06 | $3.52 | $5.65 | 0 |
| 2022-12-05 | $3.52 | $5.65 | 390,700 |
| 2022-12-02 | $3.20 | $5.14 | 1,300 |
| 2022-12-01 | $3.25 | $5.22 | 2,400 |
| 2022-11-30 | $3.25 | $5.22 | 1,600 |
| 2022-11-29 | $3.36 | $5.40 | 200 |
| 2022-11-28 | $3.16 | $5.08 | 700 |
| 2022-11-25 | $3.29 | $5.29 | 1,800 |
| 2022-11-23 | $3.47 | $5.57 | 100 |
| 2022-11-22 | $3.70 | $5.94 | 100 |
| 2022-11-21 | $3.36 | $5.40 | 700 |
| 2022-11-18 | $3.52 | $5.65 | 600 |
| 2022-11-17 | $3.52 | $5.65 | 300 |
| 2022-11-16 | $3.54 | $5.69 | 3,800 |
| 2022-11-15 | $3.66 | $5.88 | 200 |
| 2022-11-14 | $3.64 | $5.85 | 1,000 |
| 2022-11-11 | $3.64 | $5.85 | 200 |
| 2022-11-10 | $3.64 | $5.85 | 1,400 |
| 2022-11-09 | $3.84 | $6.17 | 1,200 |
| 2022-11-08 | $4.08 | $6.55 | 500 |
| 2022-11-07 | $4.08 | $6.55 | 1,300 |
| 2022-11-04 | $3.84 | $6.17 | 600 |
| 2022-11-03 | $3.84 | $6.17 | 1,400 |
| 2022-11-02 | $3.89 | $6.25 | 73,200 |
| 2022-11-01 | $4.10 | $6.59 | 1,100 |
| 2022-10-31 | $4.10 | $6.59 | 4,700 |
| 2022-10-28 | $4.19 | $6.73 | 500 |
| 2022-10-27 | $4.20 | $6.75 | 0 |
| 2022-10-26 | $4.20 | $6.75 | 0 |
| 2022-10-25 | $4.20 | $6.75 | 7,800 |
| 2022-10-24 | $4.20 | $6.75 | 5,500 |
| 2022-10-21 | $4.05 | $6.51 | 8,100 |
| 2022-10-20 | $3.71 | $5.96 | 400 |
| 2022-10-19 | $3.85 | $6.18 | 15,900 |
| 2022-10-18 | $4.13 | $6.63 | 4,600 |
| 2022-10-17 | $4.25 | $6.83 | 1,900 |
| 2022-10-14 | $4.08 | $6.55 | 700 |
| 2022-10-13 | $4.18 | $6.71 | 100 |
| 2022-10-12 | $4.18 | $6.71 | 0 |
| 2022-10-11 | $4.18 | $6.71 | 300 |
| 2022-10-10 | $4.40 | $7.07 | 1,100 |
| 2022-10-07 | $4.65 | $7.47 | 256,900 |
| 2022-10-06 | $4.30 | $6.91 | 400 |
| 2022-10-05 | $4.35 | $6.99 | 1,700 |
| 2022-10-04 | $4.35 | $6.99 | 300 |
| 2022-10-03 | $4.55 | $7.31 | 1,000 |
| 2022-09-30 | $4.56 | $7.33 | 2,800 |
| 2022-09-29 | $4.40 | $7.07 | 9,900 |
| 2022-09-28 | $4.58 | $7.36 | 0 |
| 2022-09-27 | $4.58 | $7.36 | 3,200 |
| 2022-09-26 | $4.77 | $7.66 | 2,200 |
| 2022-09-23 | $4.65 | $7.47 | 3,200 |
| 2022-09-22 | $4.90 | $7.87 | 6,600 |
| 2022-09-21 | $4.71 | $7.57 | 0 |
| 2022-09-20 | $4.71 | $7.57 | 1,100 |
| 2022-09-19 | $4.90 | $7.87 | 700 |
| 2022-09-16 | $4.77 | $7.66 | 700 |
| 2022-09-15 | $4.80 | $7.71 | 5,300 |
| 2022-09-14 | $4.80 | $7.71 | 13,300 |
| 2022-09-13 | $4.58 | $7.36 | 600 |
| 2022-09-12 | $4.48 | $7.20 | 1,100 |
| 2022-09-09 | $4.50 | $7.23 | 12,500 |
| 2022-09-08 | $4.39 | $7.05 | 1,100 |
| 2022-09-07 | $4.40 | $7.07 | 300 |
| 2022-09-06 | $4.40 | $7.07 | 1,100 |
| 2022-09-02 | $4.40 | $7.07 | 500 |
| 2022-09-01 | $4.28 | $6.88 | 1,200 |
| 2022-08-31 | $4.40 | $7.07 | 50,000 |
| 2022-08-30 | $4.35 | $6.99 | 0 |
| 2022-08-29 | $4.35 | $6.99 | 400 |
| 2022-08-26 | $4.34 | $6.97 | 2,000 |
| 2022-08-25 | $4.34 | $6.97 | 2,600 |
| 2022-08-24 | $4.20 | $6.75 | 0 |
| 2022-08-23 | $4.20 | $6.75 | 5,200 |
| 2022-08-22 | $4.20 | $6.75 | 700 |
| 2022-08-19 | $4.35 | $6.99 | 0 |
| 2022-08-18 | $4.35 | $6.99 | 3,000 |
| 2022-08-17 | $4.35 | $6.99 | 400 |
| 2022-08-16 | $4.35 | $6.99 | 0 |
| 2022-08-15 | $4.35 | $6.99 | 10,200 |
| 2022-08-12 | $4.02 | $6.46 | 400 |
| 2022-08-11 | $4.45 | $7.15 | 100 |
| 2022-08-10 | $4.36 | $7.00 | 1,800 |
| 2022-08-09 | $4.41 | $7.08 | 300 |
| 2022-08-08 | $3.99 | $6.41 | 0 |
| 2022-08-05 | $3.99 | $6.41 | 100 |
| 2022-08-04 | $4.21 | $6.76 | 3,600 |
| 2022-08-03 | $4.21 | $6.76 | 16,600 |
| 2022-08-02 | $4.25 | $6.83 | 2,500 |
| 2022-08-01 | $4.35 | $6.99 | 0 |
| 2022-07-29 | $4.35 | $6.99 | 0 |
| 2022-07-28 | $4.35 | $6.99 | 0 |
| 2022-07-27 | $4.35 | $6.99 | 300 |
| 2022-07-26 | $4.30 | $6.91 | 800 |
| 2022-07-25 | $4.53 | $7.28 | 100 |
| 2022-07-22 | $4.60 | $7.39 | 0 |
| 2022-07-21 | $4.60 | $7.39 | 3,100 |
| 2022-07-20 | $4.44 | $7.13 | 1,200 |
| 2022-07-19 | $4.59 | $7.37 | 100 |
| 2022-07-18 | $5.00 | $8.03 | 0 |
| 2022-07-15 | $5.00 | $8.03 | 7,400 |
| 2022-07-14 | $4.89 | $7.86 | 0 |
| 2022-07-13 | $4.89 | $7.86 | 0 |
| 2022-07-12 | $4.89 | $7.86 | 200 |
| 2022-07-11 | $4.84 | $7.78 | 0 |
| 2022-07-08 | $4.84 | $7.78 | 100 |
| 2022-07-07 | $4.49 | $7.21 | 0 |
| 2022-07-06 | $4.49 | $7.21 | 100 |
| 2022-07-05 | $4.84 | $7.78 | 1,900 |
| 2022-07-01 | $4.59 | $7.37 | 600 |
| 2022-06-30 | $4.59 | $7.37 | 2,400 |
| 2022-06-29 | $4.76 | $7.65 | 2,300 |
| 2022-06-28 | $5.00 | $8.03 | 1,700 |
| 2022-06-27 | $5.11 | $8.21 | 0 |
| 2022-06-24 | $5.11 | $8.21 | 500 |
| 2022-06-23 | $5.11 | $8.21 | 100 |
| 2022-06-22 | $5.21 | $8.37 | 100 |
| 2022-06-21 | $5.50 | $8.84 | 0 |
| 2022-06-17 | $5.50 | $8.84 | 0 |
| 2022-06-16 | $5.50 | $8.84 | 0 |
| 2022-06-15 | $5.50 | $8.84 | 0 |
| 2022-06-14 | $5.50 | $8.84 | 110,000 |
| 2022-06-13 | $5.21 | $8.37 | 2,000 |
| 2022-06-10 | $5.60 | $9.00 | 0 |
| 2022-06-09 | $5.60 | $9.00 | 1,200 |
| 2022-06-08 | $5.37 | $8.63 | 0 |
| 2022-06-07 | $5.37 | $8.63 | 3,000 |
| 2022-06-06 | $5.47 | $8.79 | 700 |
| 2022-06-03 | $5.45 | $8.75 | 0 |
| 2022-06-02 | $5.45 | $8.75 | 2,800 |
| 2022-06-01 | $5.52 | $8.87 | 136,600 |
| 2022-05-31 | $5.19 | $8.34 | 600 |
| 2022-05-27 | $5.00 | $8.03 | 77,800 |
| 2022-05-26 | $5.25 | $8.43 | 600 |
| 2022-05-25 | $5.38 | $8.64 | 3,300 |
| 2022-05-24 | $4.74 | $7.61 | 3,000 |
| 2022-05-23 | $4.74 | $7.61 | 1,200 |
| 2022-05-20 | $4.74 | $7.61 | 1,300 |
| 2022-05-19 | $4.85 | $7.79 | 0 |
| 2022-05-18 | $4.85 | $7.79 | 0 |
| 2022-05-17 | $4.85 | $7.79 | 1,600 |
| 2022-05-16 | $4.85 | $7.79 | 400 |
| 2022-05-13 | $4.56 | $7.33 | 500 |
| 2022-05-12 | $4.56 | $7.33 | 4,000 |
| 2022-05-11 | $4.83 | $7.76 | 700 |
| 2022-05-10 | $4.98 | $8.00 | 300 |
| 2022-05-09 | $5.12 | $8.22 | 3,200 |
| 2022-05-06 | $5.54 | $8.90 | 0 |
| 2022-05-05 | $5.54 | $8.90 | 4,500 |
| 2022-05-04 | $5.54 | $8.90 | 100 |
| 2022-05-03 | $5.41 | $8.69 | 0 |
| 2022-05-02 | $5.41 | $8.69 | 8,900 |
| 2022-04-29 | $5.60 | $9.00 | 5,400 |
| 2022-04-28 | $5.40 | $8.67 | 21,900 |
| 2022-04-27 | $5.45 | $8.75 | 226,300 |
| 2022-04-26 | $5.50 | $8.84 | 5,700 |
| 2022-04-25 | $5.45 | $8.75 | 800 |
| 2022-04-22 | $5.45 | $8.75 | 2,100 |
| 2022-04-21 | $5.45 | $8.75 | 1,200 |
| 2022-04-20 | $5.30 | $8.51 | 582,800 |
| 2022-04-19 | $5.55 | $8.92 | 400 |
| 2022-04-18 | $5.57 | $8.95 | 4,000 |
| 2022-04-14 | $5.56 | $8.93 | 2,600 |
| 2022-04-13 | $5.25 | $8.43 | 9,400 |
| 2022-04-12 | $5.20 | $8.35 | 4,300 |
| 2022-04-11 | $5.20 | $8.35 | 4,000 |
| 2022-04-08 | $5.17 | $8.31 | 23,300 |
| 2022-04-07 | $4.85 | $7.79 | 300 |
| 2022-04-06 | $4.80 | $7.71 | 0 |
| 2022-04-05 | $4.80 | $7.71 | 6,100 |
| 2022-04-04 | $4.80 | $7.71 | 5,200 |
| 2022-04-01 | $4.80 | $7.71 | 7,500 |
| 2022-03-31 | $4.24 | $6.81 | 5,200 |
| 2022-03-30 | $4.08 | $6.55 | 5,400 |
| 2022-03-29 | $4.05 | $6.51 | 100 |
| 2022-03-28 | $4.15 | $6.67 | 6,000 |
| 2022-03-25 | $4.17 | $6.70 | 600 |
| 2022-03-24 | $4.20 | $6.75 | 500 |
| 2022-03-23 | $4.18 | $6.71 | 3,000 |
| 2022-03-22 | $4.18 | $6.71 | 1,800 |
| 2022-03-21 | $4.23 | $6.80 | 200 |
| 2022-03-18 | $4.20 | $6.75 | 1,200 |
| 2022-03-17 | $4.25 | $6.83 | 2,100 |
| 2022-03-16 | $4.00 | $6.43 | 6,500 |
| 2022-03-15 | $3.85 | $6.18 | 0 |
| 2022-03-14 | $3.85 | $6.18 | 7,700 |
| 2022-03-11 | $3.73 | $5.99 | 6,800 |
| 2022-03-10 | $3.69 | $5.93 | 100 |
| 2022-03-09 | $3.50 | $5.62 | 300 |
| 2022-03-08 | $3.50 | $5.62 | 2,100 |
| 2022-03-07 | $3.40 | $5.46 | 0 |
| 2022-03-04 | $3.40 | $5.46 | 1,100 |
| 2022-03-03 | $3.44 | $5.53 | 0 |
| 2022-03-02 | $3.44 | $5.53 | 600 |
| 2022-03-01 | $3.42 | $5.49 | 0 |
| 2022-02-28 | $3.42 | $5.49 | 400 |
| 2022-02-25 | $3.50 | $5.62 | 0 |
| 2022-02-24 | $3.50 | $5.62 | 7,300 |
| 2022-02-23 | $3.57 | $5.73 | 1,800 |
| 2022-02-22 | $3.70 | $5.94 | 3,600 |
| 2022-02-18 | $4.00 | $6.43 | 4,000 |
| 2022-02-17 | $4.09 | $6.57 | 700 |
| 2022-02-16 | $4.05 | $6.51 | 400 |
| 2022-02-15 | $3.90 | $6.27 | 700 |
| 2022-02-14 | $4.13 | $6.63 | 0 |
| 2022-02-11 | $4.13 | $6.63 | 6,300 |
| 2022-02-10 | $3.99 | $6.41 | 6,100 |
| 2022-02-09 | $4.00 | $6.43 | 2,700 |
| 2022-02-08 | $4.00 | $6.43 | 1,200 |
| 2022-02-07 | $4.15 | $6.67 | 2,100 |
| 2022-02-04 | $3.90 | $6.27 | 2,000 |
| 2022-02-03 | $3.92 | $6.30 | 100 |
| 2022-02-02 | $3.95 | $6.35 | 2,100 |
| 2022-02-01 | $3.80 | $6.10 | 200 |
| 2022-01-31 | $3.74 | $6.01 | 600 |
| 2022-01-28 | $3.74 | $6.01 | 200 |
| 2022-01-27 | $3.89 | $6.25 | 800 |
| 2022-01-26 | $3.87 | $6.22 | 300 |
| 2022-01-25 | $3.79 | $6.09 | 100 |
| 2022-01-24 | $3.66 | $5.88 | 1,000 |
| 2022-01-21 | $4.00 | $6.43 | 4,300 |
| 2022-01-20 | $4.35 | $6.99 | 800 |
| 2022-01-19 | $4.47 | $7.18 | 100 |
| 2022-01-18 | $4.59 | $7.37 | 800 |
| 2022-01-14 | $4.41 | $7.08 | 0 |
| 2022-01-13 | $4.41 | $7.08 | 5,200 |
| 2022-01-12 | $4.50 | $7.23 | 300 |
| 2022-01-11 | $4.49 | $7.21 | 5,900 |
| 2022-01-10 | $4.40 | $7.07 | 200 |
| 2022-01-07 | $4.55 | $7.31 | 0 |
| 2022-01-06 | $4.55 | $7.31 | 5,000 |
| 2022-01-05 | $4.55 | $7.31 | 10,600 |
| 2022-01-04 | $4.47 | $7.18 | 500 |
| 2022-01-03 | $4.35 | $6.99 | 1,200 |