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
- 2007-01-03 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 | $1.45 | $1.65 | 68,800 |
| 2022-12-29 | $1.46 | $1.66 | 70,300 |
| 2022-12-28 | $1.45 | $1.65 | 303,500 |
| 2022-12-27 | $1.49 | $1.69 | 67,100 |
| 2022-12-23 | $1.45 | $1.65 | 41,800 |
| 2022-12-22 | $1.46 | $1.66 | 57,300 |
| 2022-12-21 | $1.49 | $1.69 | 44,900 |
| 2022-12-20 | $1.47 | $1.67 | 119,300 |
| 2022-12-19 | $1.54 | $1.75 | 64,800 |
| 2022-12-16 | $1.60 | $1.82 | 18,100 |
| 2022-12-15 | $1.55 | $1.76 | 116,800 |
| 2022-12-14 | $1.54 | $1.75 | 18,900 |
| 2022-12-13 | $1.57 | $1.78 | 59,300 |
| 2022-12-12 | $1.52 | $1.73 | 139,000 |
| 2022-12-09 | $1.58 | $1.79 | 73,200 |
| 2022-12-08 | $1.64 | $1.86 | 59,300 |
| 2022-12-07 | $1.57 | $1.78 | 28,500 |
| 2022-12-06 | $1.58 | $1.79 | 29,100 |
| 2022-12-05 | $1.52 | $1.73 | 13,500 |
| 2022-12-02 | $1.53 | $1.74 | 63,000 |
| 2022-12-01 | $1.51 | $1.72 | 38,500 |
| 2022-11-30 | $1.51 | $1.72 | 165,300 |
| 2022-11-29 | $1.32 | $1.50 | 27,300 |
| 2022-11-28 | $1.26 | $1.43 | 15,500 |
| 2022-11-25 | $1.24 | $1.41 | 70,000 |
| 2022-11-23 | $1.29 | $1.47 | 37,700 |
| 2022-11-22 | $1.30 | $1.48 | 22,300 |
| 2022-11-21 | $1.32 | $1.50 | 27,100 |
| 2022-11-18 | $1.33 | $1.51 | 26,100 |
| 2022-11-17 | $1.37 | $1.56 | 17,500 |
| 2022-11-16 | $1.36 | $1.54 | 16,200 |
| 2022-11-15 | $1.46 | $1.66 | 80,600 |
| 2022-11-14 | $1.36 | $1.54 | 48,800 |
| 2022-11-11 | $1.34 | $1.52 | 51,600 |
| 2022-11-10 | $1.33 | $1.51 | 25,700 |
| 2022-11-09 | $1.28 | $1.45 | 57,700 |
| 2022-11-08 | $1.39 | $1.58 | 45,700 |
| 2022-11-07 | $1.38 | $1.57 | 98,500 |
| 2022-11-04 | $1.35 | $1.53 | 72,600 |
| 2022-11-03 | $1.17 | $1.33 | 47,500 |
| 2022-11-02 | $1.19 | $1.35 | 108,900 |
| 2022-11-01 | $1.14 | $1.29 | 55,300 |
| 2022-10-31 | $1.08 | $1.23 | 19,200 |
| 2022-10-28 | $1.09 | $1.24 | 71,300 |
| 2022-10-27 | $1.14 | $1.29 | 78,800 |
| 2022-10-26 | $1.17 | $1.33 | 54,900 |
| 2022-10-25 | $1.14 | $1.29 | 40,000 |
| 2022-10-24 | $1.11 | $1.26 | 174,800 |
| 2022-10-21 | $1.20 | $1.36 | 22,200 |
| 2022-10-20 | $1.20 | $1.36 | 22,400 |
| 2022-10-19 | $1.24 | $1.41 | 56,400 |
| 2022-10-18 | $1.30 | $1.48 | 23,400 |
| 2022-10-17 | $1.27 | $1.44 | 26,400 |
| 2022-10-14 | $1.27 | $1.44 | 10,900 |
| 2022-10-13 | $1.26 | $1.43 | 37,200 |
| 2022-10-12 | $1.30 | $1.48 | 33,600 |
| 2022-10-11 | $1.30 | $1.48 | 31,800 |
| 2022-10-10 | $1.31 | $1.49 | 52,200 |
| 2022-10-07 | $1.36 | $1.54 | 29,800 |
| 2022-10-06 | $1.40 | $1.59 | 20,000 |
| 2022-10-05 | $1.46 | $1.66 | 8,000 |
| 2022-10-04 | $1.45 | $1.65 | 50,900 |
| 2022-10-03 | $1.40 | $1.59 | 9,500 |
| 2022-09-30 | $1.39 | $1.58 | 31,000 |
| 2022-09-29 | $1.40 | $1.59 | 11,600 |
| 2022-09-28 | $1.45 | $1.65 | 116,200 |
| 2022-09-27 | $1.49 | $1.69 | 105,900 |
| 2022-09-26 | $1.54 | $1.75 | 29,800 |
| 2022-09-23 | $1.52 | $1.73 | 25,000 |
| 2022-09-22 | $1.55 | $1.76 | 21,800 |
| 2022-09-21 | $1.55 | $1.76 | 140,700 |
| 2022-09-20 | $1.64 | $1.86 | 18,900 |
| 2022-09-19 | $1.60 | $1.82 | 27,400 |
| 2022-09-16 | $1.64 | $1.86 | 17,000 |
| 2022-09-15 | $1.69 | $1.92 | 48,200 |
| 2022-09-14 | $1.74 | $1.98 | 104,200 |
| 2022-09-13 | $1.75 | $1.99 | 42,800 |
| 2022-09-12 | $1.81 | $2.06 | 13,600 |
| 2022-09-09 | $1.79 | $2.03 | 6,100 |
| 2022-09-08 | $1.77 | $2.01 | 86,800 |
| 2022-09-07 | $1.81 | $2.06 | 8,200 |
| 2022-09-06 | $1.83 | $2.08 | 101,400 |
| 2022-09-02 | $1.92 | $2.18 | 7,200 |
| 2022-09-01 | $1.98 | $2.25 | 26,200 |
| 2022-08-31 | $2.00 | $2.27 | 44,900 |
| 2022-08-30 | $2.04 | $2.32 | 107,400 |
| 2022-08-29 | $2.11 | $2.40 | 71,800 |
| 2022-08-26 | $2.04 | $2.32 | 27,700 |
| 2022-08-25 | $2.06 | $2.34 | 23,700 |
| 2022-08-24 | $1.98 | $2.25 | 102,200 |
| 2022-08-23 | $2.03 | $2.31 | 20,700 |
| 2022-08-22 | $2.16 | $2.45 | 20,600 |
| 2022-08-19 | $2.17 | $2.46 | 42,400 |
| 2022-08-18 | $2.13 | $2.42 | 18,400 |
| 2022-08-17 | $2.22 | $2.52 | 7,400 |
| 2022-08-16 | $2.23 | $2.53 | 53,400 |
| 2022-08-15 | $2.20 | $2.50 | 28,200 |
| 2022-08-12 | $2.21 | $2.51 | 134,500 |
| 2022-08-11 | $2.20 | $2.50 | 20,100 |
| 2022-08-10 | $2.21 | $2.51 | 12,300 |
| 2022-08-09 | $2.18 | $2.48 | 63,500 |
| 2022-08-08 | $2.27 | $2.58 | 39,400 |
| 2022-08-05 | $2.21 | $2.51 | 59,900 |
| 2022-08-04 | $2.34 | $2.66 | 136,500 |
| 2022-08-03 | $2.25 | $2.56 | 82,600 |
| 2022-08-02 | $2.17 | $2.46 | 96,000 |
| 2022-08-01 | $2.22 | $2.52 | 97,200 |
| 2022-07-29 | $1.99 | $2.26 | 65,000 |
| 2022-07-28 | $1.95 | $2.21 | 63,600 |
| 2022-07-27 | $1.98 | $2.25 | 86,400 |
| 2022-07-26 | $2.03 | $2.31 | 10,500 |
| 2022-07-25 | $2.01 | $2.28 | 16,000 |
| 2022-07-22 | $2.05 | $2.33 | 28,800 |
| 2022-07-21 | $2.10 | $2.39 | 7,000 |
| 2022-07-20 | $2.12 | $2.41 | 42,800 |
| 2022-07-19 | $2.13 | $2.42 | 23,400 |
| 2022-07-18 | $2.13 | $2.42 | 17,400 |
| 2022-07-15 | $2.12 | $2.41 | 126,600 |
| 2022-07-14 | $2.11 | $2.40 | 21,400 |
| 2022-07-13 | $2.10 | $2.39 | 23,500 |
| 2022-07-12 | $2.14 | $2.43 | 22,400 |
| 2022-07-11 | $2.10 | $2.39 | 28,000 |
| 2022-07-08 | $2.20 | $2.50 | 33,300 |
| 2022-07-07 | $2.28 | $2.59 | 109,400 |
| 2022-07-06 | $2.07 | $2.35 | 68,300 |
| 2022-07-05 | $2.10 | $2.39 | 85,200 |
| 2022-07-01 | $2.27 | $2.58 | 39,900 |
| 2022-06-30 | $2.28 | $2.59 | 55,300 |
| 2022-06-29 | $2.24 | $2.54 | 97,800 |
| 2022-06-28 | $2.40 | $2.73 | 97,500 |
| 2022-06-27 | $2.34 | $2.66 | 101,000 |
| 2022-06-24 | $2.29 | $2.60 | 129,800 |
| 2022-06-23 | $2.13 | $2.42 | 176,500 |
| 2022-06-22 | $2.02 | $2.29 | 80,500 |
| 2022-06-21 | $1.90 | $2.16 | 62,600 |
| 2022-06-17 | $1.91 | $2.17 | 28,300 |
| 2022-06-16 | $1.80 | $2.04 | 51,300 |
| 2022-06-15 | $1.93 | $2.19 | 97,600 |
| 2022-06-14 | $1.84 | $2.09 | 77,800 |
| 2022-06-13 | $1.82 | $2.07 | 81,700 |
| 2022-06-10 | $1.92 | $2.18 | 82,100 |
| 2022-06-09 | $1.85 | $2.10 | 84,400 |
| 2022-06-08 | $1.94 | $2.20 | 33,100 |
| 2022-06-07 | $1.91 | $2.17 | 47,100 |
| 2022-06-06 | $1.89 | $2.15 | 47,100 |
| 2022-06-03 | $1.96 | $2.23 | 53,700 |
| 2022-06-02 | $1.93 | $2.19 | 27,300 |
| 2022-06-01 | $1.91 | $2.14 | 52,800 |
| 2022-05-31 | $1.91 | $2.14 | 39,100 |
| 2022-05-27 | $1.89 | $2.12 | 56,900 |
| 2022-05-26 | $1.87 | $2.09 | 95,800 |
| 2022-05-25 | $1.86 | $2.08 | 25,800 |
| 2022-05-24 | $1.76 | $1.97 | 84,000 |
| 2022-05-23 | $1.75 | $1.96 | 43,200 |
| 2022-05-20 | $1.71 | $1.91 | 42,800 |
| 2022-05-19 | $1.73 | $1.94 | 19,700 |
| 2022-05-18 | $1.71 | $1.91 | 74,500 |
| 2022-05-17 | $1.74 | $1.95 | 26,000 |
| 2022-05-16 | $1.61 | $1.80 | 40,300 |
| 2022-05-13 | $1.63 | $1.83 | 173,700 |
| 2022-05-12 | $1.48 | $1.66 | 71,300 |
| 2022-05-11 | $1.47 | $1.65 | 101,700 |
| 2022-05-10 | $1.40 | $1.57 | 34,400 |
| 2022-05-09 | $1.41 | $1.58 | 44,600 |
| 2022-05-06 | $1.46 | $1.63 | 29,800 |
| 2022-05-05 | $1.51 | $1.69 | 32,700 |
| 2022-05-04 | $1.57 | $1.76 | 43,600 |
| 2022-05-03 | $1.58 | $1.77 | 19,500 |
| 2022-05-02 | $1.54 | $1.72 | 8,500 |
| 2022-04-29 | $1.54 | $1.72 | 90,900 |
| 2022-04-28 | $1.53 | $1.71 | 31,400 |
| 2022-04-27 | $1.46 | $1.63 | 211,900 |
| 2022-04-26 | $1.38 | $1.55 | 68,000 |
| 2022-04-25 | $1.41 | $1.58 | 82,800 |
| 2022-04-22 | $1.46 | $1.63 | 15,000 |
| 2022-04-21 | $1.46 | $1.63 | 44,400 |
| 2022-04-20 | $1.53 | $1.71 | 40,300 |
| 2022-04-19 | $1.52 | $1.70 | 26,500 |
| 2022-04-18 | $1.51 | $1.69 | 71,000 |
| 2022-04-14 | $1.52 | $1.70 | 36,300 |
| 2022-04-13 | $1.45 | $1.62 | 22,300 |
| 2022-04-12 | $1.42 | $1.59 | 48,200 |
| 2022-04-11 | $1.44 | $1.61 | 78,800 |
| 2022-04-08 | $1.53 | $1.71 | 15,700 |
| 2022-04-07 | $1.51 | $1.69 | 71,900 |
| 2022-04-06 | $1.56 | $1.75 | 116,100 |
| 2022-04-05 | $1.59 | $1.78 | 87,900 |
| 2022-04-04 | $1.63 | $1.83 | 149,300 |
| 2022-04-01 | $1.59 | $1.78 | 106,500 |
| 2022-03-31 | $1.56 | $1.75 | 99,300 |
| 2022-03-30 | $1.62 | $1.81 | 125,800 |
| 2022-03-29 | $1.59 | $1.78 | 63,700 |
| 2022-03-28 | $1.50 | $1.68 | 122,100 |
| 2022-03-25 | $1.50 | $1.68 | 193,300 |
| 2022-03-24 | $1.56 | $1.75 | 212,400 |
| 2022-03-23 | $1.53 | $1.71 | 101,100 |
| 2022-03-22 | $1.53 | $1.71 | 94,200 |
| 2022-03-21 | $1.47 | $1.65 | 181,700 |
| 2022-03-18 | $1.59 | $1.78 | 111,300 |
| 2022-03-17 | $1.46 | $1.63 | 194,000 |
| 2022-03-16 | $1.62 | $1.81 | 180,200 |
| 2022-03-15 | $1.38 | $1.55 | 175,600 |
| 2022-03-14 | $1.32 | $1.48 | 235,100 |
| 2022-03-11 | $1.41 | $1.58 | 101,000 |
| 2022-03-10 | $1.49 | $1.67 | 79,100 |
| 2022-03-09 | $1.59 | $1.78 | 158,400 |
| 2022-03-08 | $1.47 | $1.65 | 551,500 |
| 2022-03-07 | $1.52 | $1.70 | 114,800 |
| 2022-03-04 | $1.65 | $1.85 | 68,000 |
| 2022-03-03 | $1.68 | $1.88 | 261,200 |
| 2022-03-02 | $1.84 | $2.06 | 136,500 |
| 2022-03-01 | $1.83 | $2.05 | 96,200 |
| 2022-02-28 | $1.86 | $2.08 | 110,300 |
| 2022-02-25 | $1.98 | $2.22 | 66,900 |
| 2022-02-24 | $1.94 | $2.17 | 316,900 |
| 2022-02-23 | $2.00 | $2.24 | 99,400 |
| 2022-02-22 | $2.01 | $2.25 | 234,000 |
| 2022-02-18 | $2.11 | $2.36 | 57,400 |
| 2022-02-17 | $2.17 | $2.43 | 90,500 |
| 2022-02-16 | $2.20 | $2.46 | 66,100 |
| 2022-02-15 | $2.18 | $2.44 | 73,800 |
| 2022-02-14 | $2.10 | $2.35 | 78,900 |
| 2022-02-11 | $2.14 | $2.40 | 98,700 |
| 2022-02-10 | $2.23 | $2.50 | 21,300 |
| 2022-02-09 | $2.24 | $2.51 | 77,700 |
| 2022-02-08 | $2.19 | $2.45 | 17,200 |
| 2022-02-07 | $2.22 | $2.49 | 38,800 |
| 2022-02-04 | $2.22 | $2.49 | 39,100 |
| 2022-02-03 | $2.21 | $2.47 | 97,300 |
| 2022-02-02 | $2.26 | $2.53 | 107,800 |
| 2022-02-01 | $2.28 | $2.55 | 250,900 |
| 2022-01-31 | $2.20 | $2.46 | 164,000 |
| 2022-01-28 | $2.14 | $2.40 | 337,500 |
| 2022-01-27 | $2.20 | $2.46 | 136,000 |
| 2022-01-26 | $2.27 | $2.54 | 489,900 |
| 2022-01-25 | $2.29 | $2.56 | 393,300 |
| 2022-01-24 | $2.33 | $2.61 | 282,700 |
| 2022-01-21 | $2.46 | $2.75 | 131,400 |
| 2022-01-20 | $2.45 | $2.74 | 93,700 |
| 2022-01-19 | $2.42 | $2.71 | 146,300 |
| 2022-01-18 | $2.43 | $2.72 | 114,400 |
| 2022-01-14 | $2.55 | $2.86 | 37,100 |
| 2022-01-13 | $2.55 | $2.86 | 105,100 |
| 2022-01-12 | $2.61 | $2.92 | 109,700 |
| 2022-01-11 | $2.46 | $2.75 | 86,600 |
| 2022-01-10 | $2.47 | $2.77 | 131,500 |
| 2022-01-07 | $2.50 | $2.80 | 117,000 |
| 2022-01-06 | $2.57 | $2.88 | 219,800 |
| 2022-01-05 | $2.55 | $2.86 | 254,800 |
| 2022-01-04 | $2.72 | $3.05 | 47,400 |
| 2022-01-03 | $2.74 | $3.07 | 105,200 |