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
- 2007-12-18 to 2026-08-28
- 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 | $2.34 | $2.98 | 297,851 |
| 2022-12-29 | $2.22 | $2.83 | 159,953 |
| 2022-12-28 | $2.20 | $2.81 | 410,652 |
| 2022-12-27 | $2.22 | $2.83 | 197,106 |
| 2022-12-23 | $2.25 | $2.87 | 37,590 |
| 2022-12-22 | $2.31 | $2.95 | 761,117 |
| 2022-12-21 | $2.30 | $2.93 | 338,171 |
| 2022-12-20 | $2.34 | $2.98 | 3,932,255 |
| 2022-12-19 | $2.45 | $3.12 | 317,711 |
| 2022-12-16 | $2.37 | $3.02 | 322,773 |
| 2022-12-15 | $2.50 | $3.19 | 582,767 |
| 2022-12-14 | $2.54 | $3.24 | 561,318 |
| 2022-12-13 | $2.37 | $3.02 | 290,493 |
| 2022-12-12 | $2.34 | $2.98 | 533,376 |
| 2022-12-09 | $2.35 | $3.00 | 1,086,951 |
| 2022-12-08 | $2.62 | $3.34 | 3,011,156 |
| 2022-12-07 | $2.55 | $3.25 | 292,803 |
| 2022-12-06 | $2.45 | $3.12 | 126,123 |
| 2022-12-05 | $2.49 | $3.18 | 1,088,200 |
| 2022-12-02 | $2.31 | $2.95 | 122,022 |
| 2022-12-01 | $2.31 | $2.95 | 596,773 |
| 2022-11-30 | $2.37 | $3.02 | 54,111 |
| 2022-11-29 | $2.35 | $3.00 | 69,033 |
| 2022-11-28 | $2.41 | $3.07 | 83,361 |
| 2022-11-25 | $2.34 | $2.98 | 44,740 |
| 2022-11-23 | $2.36 | $3.01 | 1,248,353 |
| 2022-11-22 | $2.60 | $3.32 | 81,566 |
| 2022-11-21 | $2.60 | $3.32 | 153,604 |
| 2022-11-18 | $2.61 | $3.33 | 25,344 |
| 2022-11-17 | $2.51 | $3.20 | 115,618 |
| 2022-11-16 | $2.53 | $3.23 | 99,404 |
| 2022-11-15 | $2.67 | $3.40 | 46,664 |
| 2022-11-14 | $2.70 | $3.44 | 82,520 |
| 2022-11-11 | $2.80 | $3.57 | 18,697 |
| 2022-11-10 | $2.82 | $3.60 | 342,031 |
| 2022-11-09 | $2.84 | $3.62 | 90,892 |
| 2022-11-08 | $2.94 | $3.74 | 368,132 |
| 2022-11-07 | $3.07 | $3.91 | 387,164 |
| 2022-11-04 | $2.81 | $3.58 | 157,652 |
| 2022-11-03 | $2.83 | $3.61 | 381,446 |
| 2022-11-02 | $2.81 | $3.58 | 285,972 |
| 2022-11-01 | $3.29 | $4.20 | 173,374 |
| 2022-10-31 | $3.26 | $4.16 | 989,670 |
| 2022-10-28 | $3.25 | $4.14 | 80,185 |
| 2022-10-27 | $3.26 | $4.16 | 186,924 |
| 2022-10-26 | $3.10 | $3.95 | 229,284 |
| 2022-10-25 | $3.28 | $4.18 | 70,818 |
| 2022-10-24 | $3.26 | $4.16 | 115,769 |
| 2022-10-21 | $3.27 | $4.17 | 409,128 |
| 2022-10-20 | $2.77 | $3.53 | 170,793 |
| 2022-10-19 | $3.00 | $3.83 | 324,521 |
| 2022-10-18 | $3.21 | $4.09 | 1,070,769 |
| 2022-10-17 | $3.19 | $4.07 | 296,676 |
| 2022-10-14 | $3.25 | $4.14 | 216,929 |
| 2022-10-13 | $3.30 | $4.21 | 355,020 |
| 2022-10-12 | $3.34 | $4.26 | 1,315,092 |
| 2022-10-11 | $3.38 | $4.31 | 840,883 |
| 2022-10-10 | $3.53 | $4.50 | 123,711 |
| 2022-10-07 | $3.53 | $4.50 | 344,279 |
| 2022-10-06 | $3.43 | $4.37 | 131,308 |
| 2022-10-05 | $3.48 | $4.44 | 148,173 |
| 2022-10-04 | $3.55 | $4.53 | 318,647 |
| 2022-10-03 | $3.61 | $4.60 | 71,143 |
| 2022-09-30 | $3.68 | $4.69 | 512,361 |
| 2022-09-29 | $3.60 | $4.59 | 532,812 |
| 2022-09-28 | $3.59 | $4.58 | 668,883 |
| 2022-09-27 | $3.58 | $4.57 | 663,858 |
| 2022-09-26 | $3.67 | $4.68 | 947,444 |
| 2022-09-23 | $3.68 | $4.69 | 424,094 |
| 2022-09-22 | $3.75 | $4.78 | 1,123,578 |
| 2022-09-21 | $3.82 | $4.87 | 732,471 |
| 2022-09-20 | $3.67 | $4.68 | 356,152 |
| 2022-09-19 | $3.87 | $4.94 | 255,437 |
| 2022-09-16 | $3.64 | $4.64 | 248,973 |
| 2022-09-15 | $3.70 | $4.72 | 641,710 |
| 2022-09-14 | $3.74 | $4.77 | 563,442 |
| 2022-09-13 | $3.51 | $4.48 | 329,098 |
| 2022-09-12 | $3.44 | $4.39 | 251,609 |
| 2022-09-09 | $3.40 | $4.34 | 183,765 |
| 2022-09-08 | $3.35 | $4.27 | 321,915 |
| 2022-09-07 | $3.20 | $4.08 | 97,597 |
| 2022-09-06 | $3.22 | $4.11 | 82,111 |
| 2022-09-02 | $3.25 | $4.14 | 104,404 |
| 2022-09-01 | $3.23 | $4.12 | 149,611 |
| 2022-08-31 | $3.19 | $4.07 | 16,039 |
| 2022-08-30 | $3.19 | $4.07 | 57,579 |
| 2022-08-29 | $3.17 | $4.04 | 99,800 |
| 2022-08-26 | $3.18 | $4.06 | 29,031 |
| 2022-08-25 | $3.19 | $4.07 | 311,897 |
| 2022-08-24 | $3.16 | $4.03 | 39,431 |
| 2022-08-23 | $3.17 | $4.04 | 60,806 |
| 2022-08-22 | $3.21 | $4.09 | 32,026 |
| 2022-08-19 | $3.20 | $4.08 | 65,974 |
| 2022-08-18 | $3.26 | $4.16 | 77,672 |
| 2022-08-17 | $3.25 | $4.14 | 22,006 |
| 2022-08-16 | $3.28 | $4.18 | 20,788 |
| 2022-08-15 | $3.27 | $4.17 | 404,660 |
| 2022-08-12 | $3.29 | $4.20 | 11,014 |
| 2022-08-11 | $3.32 | $4.23 | 42,456 |
| 2022-08-10 | $3.33 | $4.25 | 85,727 |
| 2022-08-09 | $3.25 | $4.14 | 820,668 |
| 2022-08-08 | $3.25 | $4.14 | 141,388 |
| 2022-08-05 | $3.22 | $4.11 | 40,069 |
| 2022-08-04 | $3.20 | $4.08 | 132,705 |
| 2022-08-03 | $3.21 | $4.09 | 79,165 |
| 2022-08-02 | $3.20 | $4.08 | 90,001 |
| 2022-08-01 | $3.26 | $4.16 | 9,588 |
| 2022-07-29 | $3.29 | $4.20 | 51,830 |
| 2022-07-28 | $3.27 | $4.17 | 42,043 |
| 2022-07-27 | $3.30 | $4.21 | 65,517 |
| 2022-07-26 | $3.32 | $4.23 | 37,114 |
| 2022-07-25 | $3.32 | $4.23 | 22,578 |
| 2022-07-22 | $3.38 | $4.31 | 43,983 |
| 2022-07-21 | $3.37 | $4.30 | 10,373 |
| 2022-07-20 | $3.36 | $4.28 | 32,622 |
| 2022-07-19 | $3.35 | $4.27 | 48,657 |
| 2022-07-18 | $3.30 | $4.21 | 44,435 |
| 2022-07-15 | $3.30 | $4.21 | 23,698 |
| 2022-07-14 | $3.29 | $4.20 | 138,302 |
| 2022-07-13 | $3.60 | $4.59 | 64,955 |
| 2022-07-12 | $3.58 | $4.57 | 8,740 |
| 2022-07-11 | $3.62 | $4.62 | 34,186 |
| 2022-07-08 | $3.70 | $4.72 | 366,246 |
| 2022-07-07 | $3.60 | $4.59 | 36,789 |
| 2022-07-06 | $3.60 | $4.58 | 163,205 |
| 2022-07-05 | $3.50 | $4.46 | 68,244 |
| 2022-07-01 | $3.48 | $4.44 | 25,354 |
| 2022-06-30 | $3.48 | $4.44 | 762,122 |
| 2022-06-29 | $3.60 | $4.59 | 94,220 |
| 2022-06-28 | $3.62 | $4.62 | 80,626 |
| 2022-06-27 | $3.67 | $4.68 | 21,285 |
| 2022-06-24 | $3.55 | $4.53 | 269,711 |
| 2022-06-23 | $3.76 | $4.79 | 7,379 |
| 2022-06-22 | $3.76 | $4.79 | 31,341 |
| 2022-06-21 | $3.77 | $4.81 | 472,142 |
| 2022-06-17 | $3.81 | $4.85 | 20,564 |
| 2022-06-16 | $3.82 | $4.87 | 91,769 |
| 2022-06-15 | $3.89 | $4.96 | 170,356 |
| 2022-06-14 | $3.80 | $4.85 | 190,561 |
| 2022-06-13 | $3.80 | $4.85 | 391,329 |
| 2022-06-10 | $3.87 | $4.94 | 124,522 |
| 2022-06-09 | $3.85 | $4.91 | 899,721 |
| 2022-06-08 | $3.78 | $4.82 | 174,043 |
| 2022-06-07 | $3.78 | $4.82 | 258,312 |
| 2022-06-06 | $3.77 | $4.81 | 292,821 |
| 2022-06-03 | $3.72 | $4.74 | 380,103 |
| 2022-06-02 | $3.72 | $4.74 | 1,538,292 |
| 2022-06-01 | $3.72 | $4.74 | 474,982 |
| 2022-05-31 | $3.66 | $4.67 | 285,160 |
| 2022-05-27 | $3.65 | $4.65 | 68,748 |
| 2022-05-26 | $3.69 | $4.71 | 309,482 |
| 2022-05-25 | $3.85 | $4.91 | 811,075 |
| 2022-05-24 | $3.47 | $4.42 | 738,295 |
| 2022-05-23 | $3.38 | $4.31 | 155,855 |
| 2022-05-20 | $3.33 | $4.25 | 133,412 |
| 2022-05-19 | $3.32 | $4.23 | 143,064 |
| 2022-05-18 | $3.33 | $4.25 | 158,455 |
| 2022-05-17 | $3.31 | $4.22 | 398,084 |
| 2022-05-16 | $3.32 | $4.23 | 47,043 |
| 2022-05-13 | $3.24 | $4.13 | 87,737 |
| 2022-05-12 | $3.07 | $3.91 | 3,434,352 |
| 2022-05-11 | $3.37 | $4.30 | 239,416 |
| 2022-05-10 | $3.06 | $3.90 | 248,387 |
| 2022-05-09 | $3.51 | $4.48 | 122,879 |
| 2022-05-06 | $3.73 | $4.76 | 54,097 |
| 2022-05-05 | $3.77 | $4.81 | 344,943 |
| 2022-05-04 | $3.82 | $4.87 | 342,443 |
| 2022-05-03 | $3.82 | $4.87 | 227,710 |
| 2022-05-02 | $3.81 | $4.86 | 95,686 |
| 2022-04-29 | $3.87 | $4.94 | 249,289 |
| 2022-04-28 | $3.88 | $4.95 | 51,693 |
| 2022-04-27 | $3.83 | $4.88 | 4,448,118 |
| 2022-04-26 | $3.77 | $4.81 | 325,861 |
| 2022-04-25 | $3.83 | $4.88 | 706,014 |
| 2022-04-22 | $3.85 | $4.91 | 434,892 |
| 2022-04-21 | $3.81 | $4.86 | 628,985 |
| 2022-04-20 | $3.77 | $4.81 | 1,925,574 |
| 2022-04-19 | $3.72 | $4.74 | 266,659 |
| 2022-04-18 | $3.76 | $4.79 | 186,228 |
| 2022-04-14 | $3.72 | $4.74 | 379,205 |
| 2022-04-13 | $3.61 | $4.60 | 170,052 |
| 2022-04-12 | $3.57 | $4.55 | 144,751 |
| 2022-04-11 | $3.60 | $4.59 | 128,060 |
| 2022-04-08 | $3.65 | $4.65 | 82,754 |
| 2022-04-07 | $3.53 | $4.50 | 381,207 |
| 2022-04-06 | $3.55 | $4.53 | 197,773 |
| 2022-04-05 | $3.51 | $4.48 | 1,088,295 |
| 2022-04-04 | $3.44 | $4.39 | 556,284 |
| 2022-04-01 | $3.49 | $4.45 | 1,753,700 |
| 2022-03-31 | $3.22 | $4.11 | 273,198 |
| 2022-03-30 | $3.07 | $3.91 | 665,396 |
| 2022-03-29 | $3.03 | $3.86 | 65,902 |
| 2022-03-28 | $2.96 | $3.77 | 56,468 |
| 2022-03-25 | $3.05 | $3.89 | 39,805 |
| 2022-03-24 | $3.06 | $3.90 | 151,878 |
| 2022-03-23 | $3.10 | $3.95 | 194,735 |
| 2022-03-22 | $3.10 | $3.95 | 55,609 |
| 2022-03-21 | $3.04 | $3.88 | 60,305 |
| 2022-03-18 | $3.09 | $3.94 | 62,325 |
| 2022-03-17 | $3.10 | $3.95 | 135,641 |
| 2022-03-16 | $3.05 | $3.89 | 378,786 |
| 2022-03-15 | $3.02 | $3.85 | 729,080 |
| 2022-03-14 | $2.81 | $3.58 | 202,078 |
| 2022-03-11 | $2.90 | $3.70 | 2,127,711 |
| 2022-03-10 | $2.57 | $3.28 | 281,506 |
| 2022-03-09 | $2.60 | $3.32 | 142,566 |
| 2022-03-08 | $2.52 | $3.21 | 722,896 |
| 2022-03-07 | $2.58 | $3.29 | 86,910 |
| 2022-03-04 | $2.62 | $3.34 | 1,289,449 |
| 2022-03-03 | $2.60 | $3.32 | 94,061 |
| 2022-03-02 | $2.50 | $3.19 | 185,289 |
| 2022-03-01 | $2.56 | $3.26 | 246,856 |
| 2022-02-28 | $2.65 | $3.38 | 184,816 |
| 2022-02-25 | $2.60 | $3.32 | 399,833 |
| 2022-02-24 | $2.53 | $3.23 | 304,527 |
| 2022-02-23 | $2.62 | $3.34 | 217,582 |
| 2022-02-22 | $2.81 | $3.58 | 710,820 |
| 2022-02-18 | $3.05 | $3.89 | 277,194 |
| 2022-02-17 | $2.99 | $3.81 | 149,122 |
| 2022-02-16 | $3.01 | $3.84 | 24,824 |
| 2022-02-15 | $2.95 | $3.76 | 423,370 |
| 2022-02-14 | $3.00 | $3.83 | 153,077 |
| 2022-02-11 | $2.99 | $3.81 | 735,835 |
| 2022-02-10 | $2.90 | $3.70 | 152,127 |
| 2022-02-09 | $2.93 | $3.74 | 111,377 |
| 2022-02-08 | $2.97 | $3.79 | 63,512 |
| 2022-02-07 | $3.00 | $3.83 | 86,977 |
| 2022-02-04 | $2.97 | $3.79 | 115,815 |
| 2022-02-03 | $2.96 | $3.77 | 94,754 |
| 2022-02-02 | $2.88 | $3.67 | 331,756 |
| 2022-02-01 | $2.79 | $3.56 | 110,139 |
| 2022-01-31 | $2.77 | $3.53 | 19,859 |
| 2022-01-28 | $2.86 | $3.65 | 150,734 |
| 2022-01-27 | $2.86 | $3.65 | 162,711 |
| 2022-01-26 | $2.84 | $3.62 | 109,242 |
| 2022-01-25 | $2.77 | $3.53 | 172,576 |
| 2022-01-24 | $2.69 | $3.43 | 352,258 |
| 2022-01-21 | $2.88 | $3.67 | 357,074 |
| 2022-01-20 | $3.16 | $4.03 | 94,010 |
| 2022-01-19 | $3.23 | $4.12 | 138,382 |
| 2022-01-18 | $3.35 | $4.27 | 90,131 |
| 2022-01-14 | $3.47 | $4.42 | 69,058 |
| 2022-01-13 | $3.44 | $4.39 | 172,880 |
| 2022-01-12 | $3.46 | $4.41 | 150,975 |
| 2022-01-11 | $3.42 | $4.36 | 420,502 |
| 2022-01-10 | $3.31 | $4.22 | 67,280 |
| 2022-01-07 | $3.44 | $4.39 | 74,079 |
| 2022-01-06 | $3.40 | $4.34 | 351,293 |
| 2022-01-05 | $3.34 | $4.26 | 416,162 |
| 2022-01-04 | $3.25 | $4.14 | 162,653 |
| 2022-01-03 | $3.34 | $4.26 | 183,458 |