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
- 2000-08-17 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 | $2.55 | $3.76 | 8,400 |
| 2022-12-29 | $2.49 | $3.67 | 4,300 |
| 2022-12-28 | $2.35 | $3.46 | 60,900 |
| 2022-12-27 | $2.61 | $3.85 | 2,400 |
| 2022-12-23 | $2.50 | $3.68 | 56,100 |
| 2022-12-22 | $2.49 | $3.67 | 700 |
| 2022-12-21 | $2.50 | $3.68 | 0 |
| 2022-12-20 | $2.50 | $3.68 | 31,300 |
| 2022-12-19 | $2.67 | $3.93 | 1,300 |
| 2022-12-16 | $2.69 | $3.96 | 0 |
| 2022-12-15 | $2.69 | $3.96 | 1,100 |
| 2022-12-14 | $3.00 | $4.42 | 2,400 |
| 2022-12-13 | $2.68 | $3.95 | 2,600 |
| 2022-12-12 | $2.96 | $4.36 | 1,500 |
| 2022-12-09 | $3.00 | $4.42 | 9,100 |
| 2022-12-08 | $3.28 | $4.83 | 1,900 |
| 2022-12-07 | $3.07 | $4.52 | 100 |
| 2022-12-06 | $3.20 | $4.72 | 200 |
| 2022-12-05 | $3.15 | $4.64 | 500 |
| 2022-12-02 | $3.10 | $4.57 | 400 |
| 2022-12-01 | $3.05 | $4.49 | 2,600 |
| 2022-11-30 | $3.20 | $4.72 | 200 |
| 2022-11-29 | $3.20 | $4.72 | 200 |
| 2022-11-28 | $3.01 | $4.44 | 19,300 |
| 2022-11-25 | $3.25 | $4.79 | 1,300 |
| 2022-11-23 | $3.18 | $4.69 | 4,900 |
| 2022-11-22 | $3.50 | $5.16 | 3,900 |
| 2022-11-21 | $3.26 | $4.80 | 100 |
| 2022-11-18 | $3.50 | $5.16 | 2,400 |
| 2022-11-17 | $3.40 | $5.01 | 1,300 |
| 2022-11-16 | $3.50 | $5.16 | 2,500 |
| 2022-11-15 | $3.60 | $5.31 | 1,600 |
| 2022-11-14 | $3.64 | $5.36 | 1,100 |
| 2022-11-11 | $3.75 | $5.53 | 0 |
| 2022-11-10 | $3.75 | $5.53 | 2,700 |
| 2022-11-09 | $3.75 | $5.53 | 0 |
| 2022-11-08 | $3.75 | $5.53 | 9,600 |
| 2022-11-07 | $3.95 | $5.82 | 1,900 |
| 2022-11-04 | $3.56 | $5.25 | 500 |
| 2022-11-03 | $3.55 | $5.23 | 1,800 |
| 2022-11-02 | $3.51 | $5.17 | 8,400 |
| 2022-11-01 | $4.15 | $6.12 | 2,400 |
| 2022-10-31 | $4.05 | $5.97 | 700 |
| 2022-10-28 | $3.97 | $5.85 | 0 |
| 2022-10-27 | $3.97 | $5.85 | 400 |
| 2022-10-26 | $3.89 | $5.73 | 700 |
| 2022-10-25 | $4.03 | $5.94 | 3,000 |
| 2022-10-24 | $4.05 | $5.97 | 7,900 |
| 2022-10-21 | $4.00 | $5.90 | 4,300 |
| 2022-10-20 | $3.55 | $5.23 | 5,300 |
| 2022-10-19 | $3.75 | $5.53 | 11,300 |
| 2022-10-18 | $3.80 | $5.60 | 5,900 |
| 2022-10-17 | $3.85 | $5.67 | 12,500 |
| 2022-10-14 | $4.05 | $5.97 | 3,900 |
| 2022-10-13 | $3.85 | $5.67 | 400 |
| 2022-10-12 | $3.95 | $5.82 | 1,900 |
| 2022-10-11 | $3.95 | $5.82 | 107,300 |
| 2022-10-10 | $3.95 | $5.82 | 700 |
| 2022-10-07 | $4.08 | $6.01 | 3,100 |
| 2022-10-06 | $4.00 | $5.90 | 7,500 |
| 2022-10-05 | $3.75 | $5.53 | 3,200 |
| 2022-10-04 | $4.05 | $5.97 | 6,100 |
| 2022-10-03 | $3.98 | $5.87 | 8,400 |
| 2022-09-30 | $4.00 | $5.90 | 1,600 |
| 2022-09-29 | $3.90 | $5.75 | 1,500 |
| 2022-09-28 | $4.05 | $5.97 | 66,300 |
| 2022-09-27 | $4.00 | $5.90 | 17,100 |
| 2022-09-26 | $4.00 | $5.90 | 25,600 |
| 2022-09-23 | $4.46 | $6.57 | 300 |
| 2022-09-22 | $4.45 | $6.56 | 1,700 |
| 2022-09-21 | $4.39 | $6.47 | 11,200 |
| 2022-09-20 | $3.90 | $5.75 | 27,000 |
| 2022-09-19 | $4.26 | $6.28 | 100 |
| 2022-09-16 | $4.38 | $6.46 | 500 |
| 2022-09-15 | $4.25 | $6.26 | 6,200 |
| 2022-09-14 | $4.33 | $6.38 | 15,400 |
| 2022-09-13 | $4.15 | $6.12 | 2,000 |
| 2022-09-12 | $4.14 | $6.10 | 8,100 |
| 2022-09-09 | $4.00 | $5.90 | 1,200 |
| 2022-09-08 | $4.06 | $5.98 | 3,900 |
| 2022-09-07 | $4.04 | $5.95 | 600 |
| 2022-09-06 | $3.95 | $5.82 | 1,500 |
| 2022-09-02 | $4.04 | $5.95 | 0 |
| 2022-09-01 | $4.04 | $5.95 | 8,100 |
| 2022-08-31 | $3.95 | $5.82 | 800 |
| 2022-08-30 | $3.90 | $5.75 | 0 |
| 2022-08-29 | $3.90 | $5.75 | 200 |
| 2022-08-26 | $3.98 | $5.87 | 2,300 |
| 2022-08-25 | $3.99 | $5.88 | 7,100 |
| 2022-08-24 | $3.95 | $5.82 | 700 |
| 2022-08-23 | $3.90 | $5.75 | 3,300 |
| 2022-08-22 | $3.80 | $5.60 | 4,800 |
| 2022-08-19 | $3.85 | $5.67 | 1,000 |
| 2022-08-18 | $3.85 | $5.67 | 500 |
| 2022-08-17 | $3.85 | $5.67 | 100 |
| 2022-08-16 | $3.90 | $5.75 | 2,800 |
| 2022-08-15 | $3.75 | $5.53 | 0 |
| 2022-08-12 | $3.75 | $5.53 | 0 |
| 2022-08-11 | $3.75 | $5.53 | 200 |
| 2022-08-10 | $3.80 | $5.60 | 4,400 |
| 2022-08-09 | $3.80 | $5.60 | 500 |
| 2022-08-08 | $3.80 | $5.60 | 1,500 |
| 2022-08-05 | $3.39 | $5.00 | 5,200 |
| 2022-08-04 | $3.64 | $5.36 | 3,600 |
| 2022-08-03 | $3.80 | $5.60 | 200 |
| 2022-08-02 | $3.70 | $5.45 | 2,000 |
| 2022-08-01 | $3.75 | $5.53 | 800 |
| 2022-07-29 | $4.00 | $5.90 | 0 |
| 2022-07-28 | $4.00 | $5.90 | 6,400 |
| 2022-07-27 | $3.85 | $5.67 | 0 |
| 2022-07-26 | $3.85 | $5.67 | 1,300 |
| 2022-07-25 | $4.00 | $5.90 | 1,800 |
| 2022-07-22 | $4.14 | $6.10 | 0 |
| 2022-07-21 | $4.14 | $6.10 | 0 |
| 2022-07-20 | $4.14 | $6.10 | 0 |
| 2022-07-19 | $4.14 | $6.10 | 600 |
| 2022-07-18 | $4.10 | $6.04 | 0 |
| 2022-07-15 | $4.10 | $6.04 | 11,400 |
| 2022-07-14 | $4.02 | $5.92 | 300 |
| 2022-07-13 | $4.20 | $6.19 | 100 |
| 2022-07-12 | $4.05 | $5.97 | 4,100 |
| 2022-07-11 | $4.25 | $6.26 | 1,600 |
| 2022-07-08 | $4.45 | $6.56 | 200 |
| 2022-07-07 | $4.20 | $6.19 | 500 |
| 2022-07-06 | $4.15 | $6.12 | 4,900 |
| 2022-07-05 | $4.25 | $6.26 | 0 |
| 2022-07-01 | $4.25 | $6.26 | 4,800 |
| 2022-06-30 | $4.35 | $6.41 | 1,200 |
| 2022-06-29 | $4.31 | $6.35 | 6,400 |
| 2022-06-28 | $4.44 | $6.54 | 5,200 |
| 2022-06-27 | $4.60 | $6.78 | 0 |
| 2022-06-24 | $4.60 | $6.78 | 0 |
| 2022-06-23 | $4.60 | $6.78 | 0 |
| 2022-06-22 | $4.60 | $6.78 | 0 |
| 2022-06-21 | $4.60 | $6.78 | 10,300 |
| 2022-06-17 | $4.60 | $6.78 | 0 |
| 2022-06-16 | $4.60 | $6.78 | 0 |
| 2022-06-15 | $4.60 | $6.78 | 500 |
| 2022-06-14 | $4.33 | $6.38 | 100 |
| 2022-06-13 | $4.58 | $6.75 | 200 |
| 2022-06-10 | $4.70 | $6.93 | 1,700 |
| 2022-06-09 | $4.61 | $6.79 | 0 |
| 2022-06-08 | $4.61 | $6.79 | 200 |
| 2022-06-07 | $4.70 | $6.93 | 7,200 |
| 2022-06-06 | $4.81 | $7.09 | 400 |
| 2022-06-03 | $5.19 | $7.65 | 0 |
| 2022-06-02 | $5.19 | $7.65 | 6,900 |
| 2022-06-01 | $4.74 | $6.99 | 0 |
| 2022-05-31 | $4.74 | $6.99 | 1,400 |
| 2022-05-27 | $4.66 | $6.87 | 500 |
| 2022-05-26 | $4.65 | $6.85 | 2,600 |
| 2022-05-25 | $4.71 | $6.94 | 600 |
| 2022-05-24 | $4.40 | $6.48 | 1,000 |
| 2022-05-23 | $4.42 | $6.51 | 0 |
| 2022-05-20 | $4.42 | $6.51 | 0 |
| 2022-05-19 | $4.42 | $6.51 | 0 |
| 2022-05-18 | $4.42 | $6.51 | 700 |
| 2022-05-17 | $4.48 | $6.60 | 1,100 |
| 2022-05-16 | $4.25 | $6.26 | 2,500 |
| 2022-05-13 | $4.40 | $6.48 | 2,400 |
| 2022-05-12 | $4.25 | $6.26 | 4,100 |
| 2022-05-11 | $4.25 | $6.26 | 19,200 |
| 2022-05-10 | $4.27 | $6.29 | 9,000 |
| 2022-05-09 | $4.67 | $6.88 | 3,100 |
| 2022-05-06 | $5.01 | $7.38 | 0 |
| 2022-05-05 | $5.01 | $7.38 | 3,200 |
| 2022-05-04 | $5.00 | $7.37 | 0 |
| 2022-05-03 | $5.00 | $7.37 | 0 |
| 2022-05-02 | $5.00 | $7.37 | 200 |
| 2022-04-29 | $5.45 | $8.03 | 1,300 |
| 2022-04-28 | $5.15 | $7.59 | 3,000 |
| 2022-04-27 | $5.25 | $7.74 | 500 |
| 2022-04-26 | $5.35 | $7.88 | 1,600 |
| 2022-04-25 | $5.27 | $7.77 | 0 |
| 2022-04-22 | $5.27 | $7.77 | 12,000 |
| 2022-04-21 | $5.25 | $7.74 | 1,200 |
| 2022-04-20 | $5.11 | $7.53 | 15,500 |
| 2022-04-19 | $5.16 | $7.60 | 4,200 |
| 2022-04-18 | $5.00 | $7.37 | 2,700 |
| 2022-04-14 | $5.20 | $7.66 | 6,700 |
| 2022-04-13 | $4.98 | $7.34 | 3,700 |
| 2022-04-12 | $4.80 | $7.07 | 9,200 |
| 2022-04-11 | $4.83 | $7.12 | 3,000 |
| 2022-04-08 | $4.87 | $7.18 | 2,900 |
| 2022-04-07 | $4.41 | $6.50 | 8,500 |
| 2022-04-06 | $4.36 | $6.43 | 2,600 |
| 2022-04-05 | $4.36 | $6.43 | 3,300 |
| 2022-04-04 | $4.30 | $6.34 | 7,900 |
| 2022-04-01 | $4.26 | $6.28 | 27,500 |
| 2022-03-31 | $4.11 | $6.06 | 12,200 |
| 2022-03-30 | $3.70 | $5.45 | 1,400 |
| 2022-03-29 | $3.73 | $5.50 | 6,400 |
| 2022-03-28 | $3.75 | $5.53 | 3,200 |
| 2022-03-25 | $3.85 | $5.67 | 5,800 |
| 2022-03-24 | $3.91 | $5.76 | 100 |
| 2022-03-23 | $3.63 | $5.35 | 800 |
| 2022-03-22 | $3.63 | $5.35 | 500 |
| 2022-03-21 | $3.75 | $5.53 | 0 |
| 2022-03-18 | $3.75 | $5.53 | 0 |
| 2022-03-17 | $3.75 | $5.53 | 0 |
| 2022-03-16 | $3.75 | $5.53 | 42,400 |
| 2022-03-15 | $3.64 | $5.36 | 4,900 |
| 2022-03-14 | $3.75 | $5.53 | 6,500 |
| 2022-03-11 | $3.62 | $5.34 | 2,400 |
| 2022-03-10 | $3.20 | $4.72 | 4,200 |
| 2022-03-09 | $3.41 | $5.03 | 500 |
| 2022-03-08 | $3.30 | $4.86 | 3,000 |
| 2022-03-07 | $3.47 | $5.11 | 2,400 |
| 2022-03-04 | $3.40 | $5.01 | 4,100 |
| 2022-03-03 | $3.30 | $4.86 | 100 |
| 2022-03-02 | $3.35 | $4.94 | 500 |
| 2022-03-01 | $3.35 | $4.94 | 0 |
| 2022-02-28 | $3.35 | $4.94 | 5,700 |
| 2022-02-25 | $3.34 | $4.92 | 5,300 |
| 2022-02-24 | $3.20 | $4.72 | 5,000 |
| 2022-02-23 | $3.35 | $4.94 | 32,400 |
| 2022-02-22 | $3.64 | $5.36 | 8,600 |
| 2022-02-18 | $3.65 | $5.38 | 4,300 |
| 2022-02-17 | $3.60 | $5.31 | 3,000 |
| 2022-02-16 | $3.75 | $5.53 | 12,900 |
| 2022-02-15 | $3.62 | $5.34 | 9,700 |
| 2022-02-14 | $3.65 | $5.38 | 4,700 |
| 2022-02-11 | $3.55 | $5.23 | 5,300 |
| 2022-02-10 | $3.65 | $5.38 | 1,800 |
| 2022-02-09 | $3.70 | $5.45 | 2,600 |
| 2022-02-08 | $3.67 | $5.41 | 1,400 |
| 2022-02-07 | $3.73 | $5.50 | 7,800 |
| 2022-02-04 | $3.65 | $5.38 | 5,000 |
| 2022-02-03 | $3.50 | $5.16 | 5,800 |
| 2022-02-02 | $3.54 | $5.22 | 2,500 |
| 2022-02-01 | $3.47 | $5.11 | 9,300 |
| 2022-01-31 | $3.47 | $5.11 | 2,000 |
| 2022-01-28 | $3.45 | $5.08 | 400 |
| 2022-01-27 | $3.40 | $5.01 | 1,900 |
| 2022-01-26 | $3.45 | $5.08 | 3,900 |
| 2022-01-25 | $3.30 | $4.86 | 6,300 |
| 2022-01-24 | $3.25 | $4.79 | 5,200 |
| 2022-01-21 | $3.40 | $5.01 | 8,400 |
| 2022-01-20 | $3.74 | $5.51 | 7,000 |
| 2022-01-19 | $4.00 | $5.90 | 2,800 |
| 2022-01-18 | $3.91 | $5.76 | 7,100 |
| 2022-01-14 | $4.05 | $5.97 | 2,300 |
| 2022-01-13 | $4.00 | $5.90 | 9,700 |
| 2022-01-12 | $3.86 | $5.69 | 1,000 |
| 2022-01-11 | $3.98 | $5.87 | 7,900 |
| 2022-01-10 | $4.00 | $5.90 | 500 |
| 2022-01-07 | $4.00 | $5.90 | 700 |
| 2022-01-06 | $3.66 | $5.39 | 10,300 |
| 2022-01-05 | $4.09 | $6.03 | 30,700 |
| 2022-01-04 | $4.05 | $5.97 | 5,900 |
| 2022-01-03 | $3.97 | $5.85 | 1,500 |