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
- 2018-12-18 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 | $2.25 | $2.59 | 0 |
| 2022-12-29 | $2.25 | $2.56 | 1,200 |
| 2022-12-28 | $2.00 | $2.27 | 200 |
| 2022-12-27 | $2.10 | $2.38 | 0 |
| 2022-12-23 | $2.10 | $2.38 | 0 |
| 2022-12-22 | $2.10 | $2.38 | 100 |
| 2022-12-21 | $2.10 | $2.38 | 0 |
| 2022-12-20 | $2.10 | $2.38 | 0 |
| 2022-12-19 | $2.10 | $2.38 | 0 |
| 2022-12-16 | $2.10 | $2.38 | 200 |
| 2022-12-15 | $2.15 | $2.44 | 200 |
| 2022-12-14 | $2.20 | $2.50 | 300 |
| 2022-12-13 | $2.35 | $2.67 | 0 |
| 2022-12-12 | $2.35 | $2.67 | 0 |
| 2022-12-09 | $2.35 | $2.67 | 0 |
| 2022-12-08 | $2.35 | $2.67 | 0 |
| 2022-12-07 | $2.35 | $2.67 | 1,000 |
| 2022-12-06 | $2.35 | $2.67 | 0 |
| 2022-12-05 | $2.35 | $2.67 | 0 |
| 2022-12-02 | $2.35 | $2.67 | 0 |
| 2022-12-01 | $2.35 | $2.67 | 1,000 |
| 2022-11-30 | $2.70 | $3.07 | 0 |
| 2022-11-29 | $2.70 | $3.07 | 0 |
| 2022-11-28 | $2.70 | $3.07 | 0 |
| 2022-11-25 | $2.70 | $3.07 | 100 |
| 2022-11-23 | $2.70 | $3.07 | 0 |
| 2022-11-22 | $2.70 | $3.07 | 100 |
| 2022-11-21 | $2.70 | $3.07 | 100 |
| 2022-11-18 | $2.70 | $3.07 | 0 |
| 2022-11-17 | $2.70 | $3.07 | 0 |
| 2022-11-16 | $2.70 | $3.07 | 200 |
| 2022-11-15 | $2.74 | $3.11 | 0 |
| 2022-11-14 | $2.74 | $3.11 | 0 |
| 2022-11-11 | $2.74 | $3.11 | 400 |
| 2022-11-10 | $2.79 | $3.17 | 0 |
| 2022-11-09 | $2.79 | $3.17 | 0 |
| 2022-11-08 | $2.79 | $3.17 | 300 |
| 2022-11-07 | $3.01 | $3.42 | 0 |
| 2022-11-04 | $3.01 | $3.42 | 0 |
| 2022-11-03 | $3.01 | $3.42 | 300 |
| 2022-11-02 | $3.00 | $3.41 | 200 |
| 2022-11-01 | $2.76 | $3.13 | 0 |
| 2022-10-31 | $2.76 | $3.13 | 0 |
| 2022-10-28 | $2.76 | $3.13 | 0 |
| 2022-10-27 | $2.76 | $3.13 | 3,100 |
| 2022-10-26 | $2.76 | $3.13 | 300 |
| 2022-10-25 | $2.75 | $3.12 | 0 |
| 2022-10-24 | $2.75 | $3.12 | 0 |
| 2022-10-21 | $2.75 | $3.12 | 300 |
| 2022-10-20 | $2.50 | $2.84 | 0 |
| 2022-10-19 | $2.50 | $2.84 | 200 |
| 2022-10-18 | $2.80 | $3.18 | 3,300 |
| 2022-10-17 | $2.50 | $2.84 | 0 |
| 2022-10-14 | $2.50 | $2.84 | 100 |
| 2022-10-13 | $2.50 | $2.84 | 200 |
| 2022-10-12 | $2.50 | $2.84 | 1,100 |
| 2022-10-11 | $0.20 | $0.23 | 200 |
| 2022-10-10 | $1.16 | $1.32 | 22 |
| 2022-10-07 | $1.01 | $1.14 | 0 |
| 2022-10-06 | $1.01 | $1.14 | 0 |
| 2022-10-05 | $1.01 | $1.14 | 111 |
| 2022-10-04 | $3.24 | $3.68 | 67 |
| 2022-10-03 | $3.24 | $3.68 | 0 |
| 2022-09-30 | $3.24 | $3.68 | 0 |
| 2022-09-29 | $3.24 | $3.68 | 0 |
| 2022-09-28 | $3.24 | $3.68 | 67 |
| 2022-09-27 | $3.24 | $3.68 | 0 |
| 2022-09-26 | $3.24 | $3.68 | 67 |
| 2022-09-23 | $3.24 | $3.68 | 0 |
| 2022-09-22 | $3.24 | $3.68 | 56 |
| 2022-09-21 | $4.05 | $4.60 | 11 |
| 2022-09-20 | $9.00 | $10.22 | 167 |
| 2022-09-19 | $3.24 | $3.68 | 33 |
| 2022-09-16 | $0.99 | $1.12 | 11 |
| 2022-09-15 | $0.99 | $1.12 | 0 |
| 2022-09-14 | $0.99 | $1.12 | 111 |
| 2022-09-13 | $0.90 | $1.02 | 0 |
| 2022-09-12 | $0.90 | $1.02 | 0 |
| 2022-09-09 | $0.90 | $1.02 | 0 |
| 2022-09-08 | $0.90 | $1.02 | 0 |
| 2022-09-07 | $0.90 | $1.02 | 44 |
| 2022-09-06 | $4.14 | $4.70 | 433 |
| 2022-09-02 | $4.14 | $4.70 | 111 |
| 2022-09-01 | $3.60 | $4.09 | 0 |
| 2022-08-31 | $3.60 | $4.09 | 22 |
| 2022-08-30 | $5.40 | $6.13 | 0 |
| 2022-08-29 | $5.40 | $6.13 | 0 |
| 2022-08-26 | $5.40 | $6.13 | 122 |
| 2022-08-25 | $0.11 | $0.12 | 33 |
| 2022-08-24 | $0.01 | $0.01 | 0 |
| 2022-08-23 | $0.01 | $0.01 | 322 |
| 2022-08-22 | $6.75 | $7.67 | 0 |
| 2022-08-19 | $6.75 | $7.67 | 0 |
| 2022-08-18 | $6.75 | $7.67 | 11 |
| 2022-08-17 | $6.75 | $7.67 | 0 |
| 2022-08-16 | $6.75 | $7.67 | 0 |
| 2022-08-15 | $6.75 | $7.67 | 0 |
| 2022-08-12 | $6.75 | $7.67 | 0 |
| 2022-08-11 | $6.75 | $7.67 | 211 |
| 2022-08-10 | $2.79 | $3.17 | 0 |
| 2022-08-09 | $2.79 | $3.17 | 67 |
| 2022-08-08 | $2.79 | $3.17 | 144 |
| 2022-08-05 | $2.79 | $3.17 | 122 |
| 2022-08-04 | $2.79 | $3.17 | 11 |
| 2022-08-03 | $2.79 | $3.17 | 0 |
| 2022-08-02 | $2.79 | $3.17 | 11 |
| 2022-08-01 | $2.79 | $3.17 | 56 |
| 2022-07-29 | $2.79 | $3.17 | 33 |
| 2022-07-28 | $3.15 | $3.58 | 156 |
| 2022-07-27 | $3.15 | $3.58 | 0 |
| 2022-07-26 | $3.15 | $3.58 | 22 |
| 2022-07-25 | $3.15 | $3.58 | 89 |
| 2022-07-22 | $2.70 | $3.07 | 33 |
| 2022-07-21 | $2.70 | $3.07 | 67 |
| 2022-07-20 | $3.15 | $3.58 | 11 |
| 2022-07-19 | $3.15 | $3.58 | 11 |
| 2022-07-18 | $3.15 | $3.58 | 0 |
| 2022-07-15 | $3.15 | $3.58 | 22 |
| 2022-07-14 | $3.78 | $4.29 | 0 |
| 2022-07-13 | $3.78 | $4.29 | 0 |
| 2022-07-12 | $3.78 | $4.29 | 0 |
| 2022-07-11 | $3.78 | $4.29 | 0 |
| 2022-07-08 | $3.78 | $4.29 | 1,311 |
| 2022-07-07 | $3.78 | $4.29 | 1,556 |
| 2022-07-06 | $2.97 | $3.37 | 0 |
| 2022-07-05 | $2.97 | $3.37 | 167 |
| 2022-07-01 | $3.83 | $4.35 | 0 |
| 2022-06-30 | $3.83 | $4.35 | 767 |
| 2022-06-29 | $4.19 | $4.76 | 22 |
| 2022-06-28 | $4.08 | $4.63 | 1,333 |
| 2022-06-27 | $4.08 | $4.63 | 33 |
| 2022-06-24 | $4.08 | $4.63 | 0 |
| 2022-06-23 | $4.08 | $4.63 | 78 |
| 2022-06-22 | $4.08 | $4.63 | 56 |
| 2022-06-21 | $4.08 | $4.63 | 144 |
| 2022-06-17 | $4.59 | $5.21 | 633 |
| 2022-06-16 | $4.50 | $5.11 | 0 |
| 2022-06-15 | $4.50 | $5.11 | 0 |
| 2022-06-14 | $4.50 | $5.11 | 3,411 |
| 2022-06-13 | $5.85 | $6.64 | 0 |
| 2022-06-10 | $5.85 | $6.64 | 0 |
| 2022-06-09 | $5.85 | $6.64 | 1,700 |
| 2022-06-08 | $4.95 | $5.62 | 0 |
| 2022-06-07 | $4.95 | $5.62 | 0 |
| 2022-06-06 | $4.95 | $5.62 | 0 |
| 2022-06-03 | $4.95 | $5.62 | 0 |
| 2022-06-02 | $4.95 | $5.62 | 322 |
| 2022-06-01 | $6.55 | $7.44 | 0 |
| 2022-05-31 | $6.55 | $7.44 | 0 |
| 2022-05-27 | $6.55 | $7.44 | 0 |
| 2022-05-26 | $6.55 | $7.44 | 11 |
| 2022-05-25 | $4.45 | $5.05 | 889 |
| 2022-05-24 | $4.45 | $5.05 | 2,633 |
| 2022-05-23 | $4.95 | $5.62 | 0 |
| 2022-05-20 | $4.95 | $5.62 | 0 |
| 2022-05-19 | $4.95 | $5.62 | 467 |
| 2022-05-18 | $5.56 | $6.32 | 89 |
| 2022-05-17 | $4.86 | $5.52 | 0 |
| 2022-05-16 | $4.86 | $5.52 | 0 |
| 2022-05-13 | $4.86 | $5.52 | 0 |
| 2022-05-12 | $4.86 | $5.52 | 0 |
| 2022-05-11 | $4.86 | $5.52 | 0 |
| 2022-05-10 | $4.86 | $5.52 | 0 |
| 2022-05-09 | $4.86 | $5.52 | 2,778 |
| 2022-05-06 | $4.89 | $5.55 | 0 |
| 2022-05-05 | $4.89 | $5.55 | 389 |
| 2022-05-04 | $5.04 | $5.72 | 111 |
| 2022-05-03 | $5.63 | $6.39 | 222 |
| 2022-05-02 | $5.85 | $6.64 | 178 |
| 2022-04-29 | $5.94 | $6.75 | 511 |
| 2022-04-28 | $5.85 | $6.64 | 22 |
| 2022-04-27 | $5.85 | $6.64 | 156 |
| 2022-04-26 | $6.66 | $7.56 | 0 |
| 2022-04-25 | $6.66 | $7.56 | 444 |
| 2022-04-22 | $5.85 | $6.64 | 100 |
| 2022-04-21 | $6.34 | $7.20 | 0 |
| 2022-04-20 | $6.34 | $7.20 | 0 |
| 2022-04-19 | $6.34 | $7.20 | 0 |
| 2022-04-18 | $6.34 | $7.20 | 0 |
| 2022-04-14 | $6.34 | $7.20 | 0 |
| 2022-04-13 | $6.34 | $7.20 | 33 |
| 2022-04-12 | $6.75 | $7.67 | 0 |
| 2022-04-11 | $6.75 | $7.67 | 0 |
| 2022-04-08 | $6.75 | $7.67 | 0 |
| 2022-04-07 | $6.75 | $7.67 | 0 |
| 2022-04-06 | $6.75 | $7.67 | 0 |
| 2022-04-05 | $6.75 | $7.67 | 1,922 |
| 2022-04-04 | $6.75 | $7.67 | 0 |
| 2022-04-01 | $6.75 | $7.67 | 0 |
| 2022-03-31 | $6.75 | $7.67 | 0 |
| 2022-03-30 | $6.75 | $7.67 | 0 |
| 2022-03-29 | $6.75 | $7.67 | 2,878 |
| 2022-03-28 | $6.39 | $7.26 | 2,389 |
| 2022-03-25 | $6.75 | $7.67 | 544 |
| 2022-03-24 | $7.20 | $8.18 | 67 |
| 2022-03-23 | $6.93 | $7.87 | 144 |
| 2022-03-22 | $4.72 | $5.36 | 167 |
| 2022-03-21 | $7.11 | $8.07 | 600 |
| 2022-03-18 | $4.19 | $4.75 | 100 |
| 2022-03-17 | $4.02 | $4.57 | 11 |
| 2022-03-16 | $4.00 | $4.54 | 44 |
| 2022-03-15 | $4.41 | $5.01 | 1,100 |
| 2022-03-14 | $4.50 | $5.11 | 178 |
| 2022-03-11 | $4.68 | $5.31 | 133 |
| 2022-03-10 | $4.73 | $5.37 | 7,878 |
| 2022-03-09 | $5.04 | $5.72 | 733 |
| 2022-03-08 | $5.40 | $6.13 | 0 |
| 2022-03-07 | $5.40 | $6.13 | 0 |
| 2022-03-04 | $5.40 | $6.13 | 1,089 |
| 2022-03-03 | $5.49 | $6.23 | 3,111 |
| 2022-03-02 | $6.21 | $7.05 | 0 |
| 2022-03-01 | $6.21 | $7.05 | 33 |
| 2022-02-28 | $6.03 | $6.85 | 0 |
| 2022-02-25 | $6.03 | $6.85 | 111 |
| 2022-02-24 | $5.58 | $6.34 | 22 |
| 2022-02-23 | $6.12 | $6.95 | 1,189 |
| 2022-02-22 | $6.84 | $7.77 | 167 |
| 2022-02-18 | $6.75 | $7.67 | 422 |
| 2022-02-17 | $7.20 | $8.18 | 0 |
| 2022-02-16 | $7.20 | $8.18 | 333 |
| 2022-02-15 | $7.20 | $8.18 | 456 |
| 2022-02-14 | $6.79 | $7.71 | 0 |
| 2022-02-11 | $6.79 | $7.71 | 0 |
| 2022-02-10 | $6.79 | $7.71 | 0 |
| 2022-02-09 | $6.79 | $7.71 | 478 |
| 2022-02-08 | $6.93 | $7.87 | 111 |
| 2022-02-07 | $6.75 | $7.67 | 344 |
| 2022-02-04 | $6.44 | $7.31 | 567 |
| 2022-02-03 | $6.75 | $7.67 | 2,733 |
| 2022-02-02 | $6.48 | $7.36 | 133 |
| 2022-02-01 | $6.39 | $7.26 | 367 |
| 2022-01-31 | $6.39 | $7.26 | 622 |
| 2022-01-28 | $6.21 | $7.05 | 0 |
| 2022-01-27 | $6.21 | $7.05 | 2,411 |
| 2022-01-26 | $6.03 | $6.85 | 0 |
| 2022-01-25 | $6.03 | $6.85 | 44 |
| 2022-01-24 | $6.03 | $6.85 | 322 |
| 2022-01-21 | $5.94 | $6.75 | 233 |
| 2022-01-20 | $5.22 | $5.93 | 44 |
| 2022-01-19 | $5.49 | $6.23 | 0 |
| 2022-01-18 | $5.49 | $6.23 | 222 |
| 2022-01-14 | $4.95 | $5.62 | 433 |
| 2022-01-13 | $4.86 | $5.52 | 0 |
| 2022-01-12 | $4.86 | $5.52 | 0 |
| 2022-01-11 | $4.86 | $5.52 | 11 |
| 2022-01-10 | $5.22 | $5.93 | 0 |
| 2022-01-07 | $5.22 | $5.93 | 211 |
| 2022-01-06 | $5.22 | $5.93 | 433 |
| 2022-01-05 | $5.40 | $6.13 | 1,333 |
| 2022-01-04 | $5.85 | $6.64 | 1,211 |
| 2022-01-03 | $6.30 | $7.15 | 0 |