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
- 2003-05-02 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 | $3.69 | $6.18 | 6,700 |
| 2022-12-29 | $3.60 | $6.03 | 0 |
| 2022-12-28 | $3.60 | $6.03 | 0 |
| 2022-12-27 | $3.60 | $6.03 | 1,200 |
| 2022-12-23 | $3.94 | $6.60 | 12,400 |
| 2022-12-22 | $3.93 | $6.59 | 800 |
| 2022-12-21 | $3.43 | $5.75 | 8,700 |
| 2022-12-20 | $4.00 | $6.70 | 900 |
| 2022-12-19 | $4.19 | $7.02 | 0 |
| 2022-12-16 | $4.19 | $7.02 | 1,000 |
| 2022-12-15 | $4.20 | $7.04 | 2,900 |
| 2022-12-14 | $4.20 | $7.04 | 0 |
| 2022-12-13 | $4.20 | $7.04 | 0 |
| 2022-12-12 | $4.20 | $7.04 | 2,000 |
| 2022-12-09 | $4.00 | $6.70 | 2,600 |
| 2022-12-08 | $3.81 | $6.39 | 600 |
| 2022-12-07 | $4.10 | $6.87 | 300 |
| 2022-12-06 | $3.80 | $6.37 | 9,900 |
| 2022-12-05 | $4.23 | $7.09 | 101,500 |
| 2022-12-02 | $3.95 | $6.62 | 0 |
| 2022-12-01 | $3.95 | $6.62 | 0 |
| 2022-11-30 | $3.95 | $6.62 | 1,400 |
| 2022-11-29 | $3.80 | $6.37 | 0 |
| 2022-11-28 | $3.80 | $6.37 | 400 |
| 2022-11-25 | $3.70 | $6.20 | 2,900 |
| 2022-11-23 | $3.95 | $6.62 | 3,800 |
| 2022-11-22 | $4.25 | $7.12 | 100 |
| 2022-11-21 | $4.25 | $7.12 | 300 |
| 2022-11-18 | $4.07 | $6.82 | 600 |
| 2022-11-17 | $3.94 | $6.60 | 3,100 |
| 2022-11-16 | $4.00 | $6.70 | 1,000 |
| 2022-11-15 | $4.34 | $7.27 | 0 |
| 2022-11-14 | $4.34 | $7.27 | 0 |
| 2022-11-11 | $4.34 | $7.27 | 600 |
| 2022-11-10 | $4.50 | $7.54 | 0 |
| 2022-11-09 | $4.50 | $7.54 | 0 |
| 2022-11-08 | $4.50 | $7.54 | 100,200 |
| 2022-11-07 | $4.50 | $7.54 | 1,200 |
| 2022-11-04 | $4.05 | $6.79 | 100 |
| 2022-11-03 | $4.01 | $6.72 | 1,300 |
| 2022-11-02 | $4.12 | $6.90 | 3,400 |
| 2022-11-01 | $4.74 | $7.94 | 0 |
| 2022-10-31 | $4.74 | $7.94 | 0 |
| 2022-10-28 | $4.74 | $7.94 | 500 |
| 2022-10-27 | $4.55 | $7.63 | 5,000 |
| 2022-10-26 | $4.25 | $7.12 | 30,100 |
| 2022-10-25 | $4.72 | $7.91 | 0 |
| 2022-10-24 | $4.72 | $7.91 | 0 |
| 2022-10-21 | $4.72 | $7.91 | 900 |
| 2022-10-20 | $4.70 | $7.88 | 500 |
| 2022-10-19 | $4.59 | $7.69 | 100 |
| 2022-10-18 | $4.97 | $8.33 | 1,500 |
| 2022-10-17 | $4.99 | $8.36 | 500 |
| 2022-10-14 | $4.98 | $8.35 | 100 |
| 2022-10-13 | $4.99 | $8.36 | 0 |
| 2022-10-12 | $4.99 | $8.36 | 0 |
| 2022-10-11 | $4.99 | $8.36 | 1,100 |
| 2022-10-10 | $5.00 | $8.38 | 0 |
| 2022-10-07 | $5.00 | $8.38 | 500 |
| 2022-10-06 | $5.20 | $8.71 | 0 |
| 2022-10-05 | $5.20 | $8.71 | 2,000 |
| 2022-10-04 | $5.20 | $8.71 | 500 |
| 2022-10-03 | $5.32 | $8.92 | 1,500 |
| 2022-09-30 | $5.35 | $8.97 | 0 |
| 2022-09-29 | $5.35 | $8.97 | 5,500 |
| 2022-09-28 | $5.40 | $9.05 | 500 |
| 2022-09-27 | $5.17 | $8.66 | 3,600 |
| 2022-09-26 | $5.24 | $8.78 | 2,500 |
| 2022-09-23 | $5.39 | $9.03 | 600 |
| 2022-09-22 | $5.45 | $9.13 | 1,600 |
| 2022-09-21 | $5.50 | $9.22 | 0 |
| 2022-09-20 | $5.50 | $9.22 | 0 |
| 2022-09-19 | $5.50 | $9.22 | 0 |
| 2022-09-16 | $5.50 | $9.22 | 500 |
| 2022-09-15 | $5.00 | $8.38 | 4,000 |
| 2022-09-14 | $5.40 | $9.05 | 1,900 |
| 2022-09-13 | $4.98 | $8.35 | 0 |
| 2022-09-12 | $4.98 | $8.35 | 1,300 |
| 2022-09-09 | $4.92 | $8.25 | 0 |
| 2022-09-08 | $4.92 | $8.25 | 2,000 |
| 2022-09-07 | $4.93 | $8.26 | 2,700 |
| 2022-09-06 | $4.94 | $8.28 | 0 |
| 2022-09-02 | $4.94 | $8.28 | 800 |
| 2022-09-01 | $4.84 | $8.11 | 0 |
| 2022-08-31 | $4.84 | $8.11 | 0 |
| 2022-08-30 | $4.84 | $8.11 | 0 |
| 2022-08-29 | $4.84 | $8.11 | 0 |
| 2022-08-26 | $4.84 | $8.11 | 0 |
| 2022-08-25 | $4.84 | $8.11 | 0 |
| 2022-08-24 | $4.84 | $8.11 | 1,000 |
| 2022-08-23 | $4.65 | $7.79 | 0 |
| 2022-08-22 | $4.65 | $7.79 | 700 |
| 2022-08-19 | $4.80 | $8.04 | 0 |
| 2022-08-18 | $4.80 | $8.04 | 3,700 |
| 2022-08-17 | $4.85 | $8.13 | 500 |
| 2022-08-16 | $4.87 | $8.16 | 0 |
| 2022-08-15 | $4.87 | $8.16 | 2,500 |
| 2022-08-12 | $4.99 | $8.36 | 0 |
| 2022-08-11 | $4.99 | $8.36 | 1,800 |
| 2022-08-10 | $4.49 | $7.52 | 500 |
| 2022-08-09 | $4.75 | $7.96 | 0 |
| 2022-08-08 | $4.75 | $7.96 | 3,100 |
| 2022-08-05 | $4.83 | $8.09 | 600 |
| 2022-08-04 | $4.70 | $7.88 | 1,100 |
| 2022-08-03 | $4.70 | $7.88 | 600 |
| 2022-08-02 | $4.76 | $7.98 | 3,000 |
| 2022-08-01 | $4.99 | $8.36 | 0 |
| 2022-07-29 | $4.99 | $8.36 | 0 |
| 2022-07-28 | $4.99 | $8.36 | 0 |
| 2022-07-27 | $4.99 | $8.36 | 0 |
| 2022-07-26 | $4.99 | $8.36 | 300 |
| 2022-07-25 | $4.60 | $7.71 | 14,100 |
| 2022-07-22 | $5.00 | $8.38 | 0 |
| 2022-07-21 | $5.00 | $8.38 | 0 |
| 2022-07-20 | $5.00 | $8.38 | 0 |
| 2022-07-19 | $5.00 | $8.38 | 3,500 |
| 2022-07-18 | $4.97 | $8.33 | 0 |
| 2022-07-15 | $4.97 | $8.33 | 100 |
| 2022-07-14 | $5.00 | $8.38 | 5,500 |
| 2022-07-13 | $5.07 | $8.50 | 0 |
| 2022-07-12 | $5.07 | $8.50 | 0 |
| 2022-07-11 | $5.07 | $8.50 | 1,800 |
| 2022-07-08 | $5.13 | $8.60 | 4,200 |
| 2022-07-07 | $5.08 | $8.51 | 1,000 |
| 2022-07-06 | $5.00 | $8.38 | 3,500 |
| 2022-07-05 | $4.95 | $8.30 | 2,200 |
| 2022-07-01 | $5.00 | $8.38 | 1,300 |
| 2022-06-30 | $4.95 | $8.30 | 200 |
| 2022-06-29 | $5.46 | $9.15 | 0 |
| 2022-06-28 | $5.46 | $9.15 | 0 |
| 2022-06-27 | $5.46 | $9.15 | 0 |
| 2022-06-24 | $5.46 | $9.15 | 300 |
| 2022-06-23 | $5.30 | $8.88 | 1,500 |
| 2022-06-22 | $5.60 | $9.39 | 0 |
| 2022-06-21 | $5.60 | $9.39 | 3,200 |
| 2022-06-17 | $5.80 | $9.72 | 0 |
| 2022-06-16 | $5.80 | $9.72 | 0 |
| 2022-06-15 | $5.80 | $9.72 | 400 |
| 2022-06-14 | $5.30 | $8.88 | 2,000 |
| 2022-06-13 | $5.32 | $8.92 | 500 |
| 2022-06-10 | $5.80 | $9.72 | 0 |
| 2022-06-09 | $5.80 | $9.72 | 7,000 |
| 2022-06-08 | $5.45 | $9.13 | 100 |
| 2022-06-07 | $5.59 | $9.37 | 0 |
| 2022-06-06 | $5.59 | $9.37 | 100 |
| 2022-06-03 | $5.60 | $9.39 | 1,300 |
| 2022-06-02 | $5.90 | $9.89 | 300 |
| 2022-06-01 | $5.45 | $9.13 | 203,300 |
| 2022-05-31 | $5.65 | $9.47 | 800 |
| 2022-05-27 | $5.35 | $8.97 | 32,900 |
| 2022-05-26 | $5.37 | $9.00 | 200 |
| 2022-05-25 | $5.45 | $9.13 | 0 |
| 2022-05-24 | $5.45 | $9.13 | 3,000 |
| 2022-05-23 | $5.30 | $8.88 | 4,700 |
| 2022-05-20 | $5.30 | $8.88 | 200 |
| 2022-05-19 | $5.45 | $9.13 | 600 |
| 2022-05-18 | $5.50 | $9.22 | 8,300 |
| 2022-05-17 | $5.60 | $9.39 | 2,500 |
| 2022-05-16 | $5.31 | $8.90 | 0 |
| 2022-05-13 | $5.31 | $8.90 | 0 |
| 2022-05-12 | $5.31 | $8.90 | 2,100 |
| 2022-05-11 | $5.40 | $9.05 | 1,300 |
| 2022-05-10 | $4.90 | $8.21 | 1,800 |
| 2022-05-09 | $5.70 | $9.55 | 2,700 |
| 2022-05-06 | $5.76 | $9.65 | 900 |
| 2022-05-05 | $5.99 | $10.04 | 1,200 |
| 2022-05-04 | $5.75 | $9.64 | 1,600 |
| 2022-05-03 | $5.80 | $9.72 | 3,400 |
| 2022-05-02 | $5.80 | $9.72 | 10,500 |
| 2022-04-29 | $6.00 | $10.06 | 400 |
| 2022-04-28 | $6.05 | $10.14 | 25,100 |
| 2022-04-27 | $6.05 | $10.14 | 100 |
| 2022-04-26 | $6.05 | $10.14 | 600 |
| 2022-04-25 | $6.00 | $10.06 | 300 |
| 2022-04-22 | $5.61 | $9.40 | 0 |
| 2022-04-21 | $5.61 | $9.40 | 700 |
| 2022-04-20 | $5.61 | $9.40 | 0 |
| 2022-04-19 | $5.61 | $9.40 | 300 |
| 2022-04-18 | $5.99 | $10.04 | 4,100 |
| 2022-04-14 | $5.82 | $9.75 | 300 |
| 2022-04-13 | $5.64 | $9.45 | 0 |
| 2022-04-12 | $5.64 | $9.45 | 500 |
| 2022-04-11 | $5.50 | $9.22 | 0 |
| 2022-04-08 | $5.50 | $9.22 | 0 |
| 2022-04-07 | $5.50 | $9.22 | 12,000 |
| 2022-04-06 | $5.35 | $8.97 | 3,200 |
| 2022-04-05 | $5.29 | $8.87 | 800 |
| 2022-04-04 | $5.07 | $8.50 | 0 |
| 2022-04-01 | $5.07 | $8.50 | 3,600 |
| 2022-03-31 | $4.72 | $7.91 | 500 |
| 2022-03-30 | $4.72 | $7.91 | 0 |
| 2022-03-29 | $4.72 | $7.91 | 0 |
| 2022-03-28 | $4.72 | $7.91 | 0 |
| 2022-03-25 | $4.72 | $7.91 | 0 |
| 2022-03-24 | $4.72 | $7.91 | 1,100 |
| 2022-03-23 | $4.57 | $7.66 | 100 |
| 2022-03-22 | $4.50 | $7.54 | 100 |
| 2022-03-21 | $4.30 | $7.21 | 0 |
| 2022-03-18 | $4.30 | $7.21 | 0 |
| 2022-03-17 | $4.30 | $7.21 | 0 |
| 2022-03-16 | $4.30 | $7.21 | 8,900 |
| 2022-03-15 | $4.20 | $7.04 | 2,900 |
| 2022-03-14 | $4.00 | $6.70 | 0 |
| 2022-03-11 | $4.00 | $6.70 | 0 |
| 2022-03-10 | $4.00 | $6.70 | 0 |
| 2022-03-09 | $4.00 | $6.70 | 0 |
| 2022-03-08 | $4.00 | $6.70 | 0 |
| 2022-03-07 | $4.00 | $6.70 | 1,700 |
| 2022-03-04 | $3.91 | $6.55 | 100 |
| 2022-03-03 | $4.20 | $7.04 | 0 |
| 2022-03-02 | $4.20 | $7.04 | 1,200 |
| 2022-03-01 | $3.84 | $6.44 | 1,500 |
| 2022-02-28 | $4.15 | $6.96 | 1,100 |
| 2022-02-25 | $4.10 | $6.87 | 2,700 |
| 2022-02-24 | $3.77 | $6.32 | 6,200 |
| 2022-02-23 | $4.35 | $7.29 | 2,400 |
| 2022-02-22 | $4.50 | $7.54 | 3,000 |
| 2022-02-18 | $4.70 | $7.88 | 2,000 |
| 2022-02-17 | $4.60 | $7.71 | 5,400 |
| 2022-02-16 | $4.55 | $7.63 | 2,100 |
| 2022-02-15 | $4.75 | $7.96 | 4,200 |
| 2022-02-14 | $4.81 | $8.06 | 5,900 |
| 2022-02-11 | $4.60 | $7.71 | 0 |
| 2022-02-10 | $4.60 | $7.71 | 0 |
| 2022-02-09 | $4.60 | $7.71 | 300 |
| 2022-02-08 | $4.70 | $7.88 | 200 |
| 2022-02-07 | $4.75 | $7.96 | 700 |
| 2022-02-04 | $4.59 | $7.69 | 2,800 |
| 2022-02-03 | $4.45 | $7.46 | 1,400 |
| 2022-02-02 | $4.45 | $7.46 | 13,800 |
| 2022-02-01 | $4.20 | $7.04 | 0 |
| 2022-01-31 | $4.20 | $7.04 | 100 |
| 2022-01-28 | $4.15 | $6.96 | 3,700 |
| 2022-01-27 | $4.15 | $6.96 | 3,200 |
| 2022-01-26 | $4.13 | $6.92 | 700 |
| 2022-01-25 | $4.05 | $6.79 | 200 |
| 2022-01-24 | $4.20 | $7.04 | 0 |
| 2022-01-21 | $4.20 | $7.04 | 3,000 |
| 2022-01-20 | $4.60 | $7.71 | 200 |
| 2022-01-19 | $4.85 | $8.13 | 2,800 |
| 2022-01-18 | $4.60 | $7.71 | 100 |
| 2022-01-14 | $4.61 | $7.73 | 0 |
| 2022-01-13 | $4.61 | $7.73 | 8,600 |
| 2022-01-12 | $4.65 | $7.79 | 2,700 |
| 2022-01-11 | $4.81 | $8.06 | 3,300 |
| 2022-01-10 | $4.81 | $8.06 | 800 |
| 2022-01-07 | $4.80 | $8.04 | 3,000 |
| 2022-01-06 | $4.66 | $7.81 | 3,400 |
| 2022-01-05 | $4.75 | $7.96 | 700 |
| 2022-01-04 | $4.75 | $7.96 | 1,000 |
| 2022-01-03 | $4.50 | $7.54 | 500 |