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
- 2007-02-27 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 | $2.58 | $2.58 | 45,700 |
| 2022-12-29 | $2.58 | $2.58 | 59,800 |
| 2022-12-28 | $2.56 | $2.56 | 89,800 |
| 2022-12-27 | $2.68 | $2.68 | 53,600 |
| 2022-12-23 | $2.60 | $2.60 | 56,900 |
| 2022-12-22 | $2.59 | $2.59 | 102,400 |
| 2022-12-21 | $2.65 | $2.65 | 108,100 |
| 2022-12-20 | $2.52 | $2.52 | 108,700 |
| 2022-12-19 | $2.49 | $2.49 | 113,900 |
| 2022-12-16 | $2.52 | $2.52 | 72,000 |
| 2022-12-15 | $2.51 | $2.51 | 34,800 |
| 2022-12-14 | $2.52 | $2.52 | 64,100 |
| 2022-12-13 | $2.58 | $2.58 | 136,100 |
| 2022-12-12 | $2.65 | $2.65 | 51,500 |
| 2022-12-09 | $2.62 | $2.62 | 97,200 |
| 2022-12-08 | $2.71 | $2.71 | 151,500 |
| 2022-12-07 | $2.55 | $2.55 | 270,800 |
| 2022-12-06 | $2.41 | $2.41 | 149,200 |
| 2022-12-05 | $2.56 | $2.56 | 99,300 |
| 2022-12-02 | $2.71 | $2.71 | 46,300 |
| 2022-12-01 | $2.64 | $2.64 | 72,900 |
| 2022-11-30 | $2.80 | $2.80 | 294,700 |
| 2022-11-29 | $2.55 | $2.55 | 45,900 |
| 2022-11-28 | $2.55 | $2.55 | 105,600 |
| 2022-11-25 | $2.72 | $2.72 | 9,200 |
| 2022-11-23 | $2.78 | $2.78 | 44,100 |
| 2022-11-22 | $2.78 | $2.78 | 41,000 |
| 2022-11-21 | $2.72 | $2.72 | 140,200 |
| 2022-11-18 | $2.76 | $2.76 | 33,800 |
| 2022-11-17 | $2.79 | $2.79 | 36,100 |
| 2022-11-16 | $2.83 | $2.83 | 96,200 |
| 2022-11-15 | $2.98 | $2.98 | 145,400 |
| 2022-11-14 | $2.97 | $2.97 | 79,100 |
| 2022-11-11 | $3.09 | $3.09 | 327,700 |
| 2022-11-10 | $3.03 | $3.03 | 207,000 |
| 2022-11-09 | $2.81 | $2.81 | 71,900 |
| 2022-11-08 | $3.03 | $3.03 | 128,900 |
| 2022-11-07 | $2.93 | $2.93 | 61,000 |
| 2022-11-04 | $2.84 | $2.84 | 129,900 |
| 2022-11-03 | $2.78 | $2.78 | 116,600 |
| 2022-11-02 | $2.76 | $2.76 | 83,500 |
| 2022-11-01 | $2.93 | $2.93 | 53,500 |
| 2022-10-31 | $2.93 | $2.93 | 71,500 |
| 2022-10-28 | $3.02 | $3.02 | 86,900 |
| 2022-10-27 | $3.01 | $3.01 | 163,000 |
| 2022-10-26 | $3.01 | $3.01 | 132,000 |
| 2022-10-25 | $2.97 | $2.97 | 61,900 |
| 2022-10-24 | $2.85 | $2.85 | 24,500 |
| 2022-10-21 | $2.92 | $2.92 | 107,700 |
| 2022-10-20 | $2.72 | $2.72 | 67,200 |
| 2022-10-19 | $2.84 | $2.84 | 83,200 |
| 2022-10-18 | $2.85 | $2.85 | 145,500 |
| 2022-10-17 | $2.84 | $2.84 | 83,800 |
| 2022-10-14 | $2.71 | $2.71 | 57,800 |
| 2022-10-13 | $2.76 | $2.76 | 81,700 |
| 2022-10-12 | $2.65 | $2.65 | 90,900 |
| 2022-10-11 | $2.53 | $2.53 | 102,900 |
| 2022-10-10 | $2.55 | $2.55 | 53,500 |
| 2022-10-07 | $2.65 | $2.65 | 56,600 |
| 2022-10-06 | $2.69 | $2.69 | 75,700 |
| 2022-10-05 | $2.71 | $2.71 | 43,700 |
| 2022-10-04 | $2.74 | $2.74 | 158,400 |
| 2022-10-03 | $2.60 | $2.60 | 146,900 |
| 2022-09-30 | $2.48 | $2.48 | 67,500 |
| 2022-09-29 | $2.53 | $2.53 | 57,700 |
| 2022-09-28 | $2.62 | $2.62 | 97,900 |
| 2022-09-27 | $2.49 | $2.49 | 85,100 |
| 2022-09-26 | $2.39 | $2.39 | 214,000 |
| 2022-09-23 | $2.49 | $2.49 | 236,800 |
| 2022-09-22 | $2.73 | $2.73 | 123,300 |
| 2022-09-21 | $2.80 | $2.80 | 73,000 |
| 2022-09-20 | $2.88 | $2.88 | 83,800 |
| 2022-09-19 | $2.95 | $2.95 | 136,500 |
| 2022-09-16 | $2.83 | $2.83 | 92,300 |
| 2022-09-15 | $2.92 | $2.92 | 183,500 |
| 2022-09-14 | $3.10 | $3.10 | 85,100 |
| 2022-09-13 | $3.15 | $3.15 | 117,400 |
| 2022-09-12 | $3.28 | $3.28 | 75,900 |
| 2022-09-09 | $3.25 | $3.25 | 76,300 |
| 2022-09-08 | $3.27 | $3.27 | 139,600 |
| 2022-09-07 | $3.03 | $3.03 | 81,500 |
| 2022-09-06 | $2.99 | $2.99 | 76,000 |
| 2022-09-02 | $2.86 | $2.86 | 90,600 |
| 2022-09-01 | $2.85 | $2.85 | 261,900 |
| 2022-08-31 | $3.13 | $3.13 | 244,100 |
| 2022-08-30 | $3.13 | $3.13 | 197,600 |
| 2022-08-29 | $3.07 | $3.07 | 245,200 |
| 2022-08-26 | $2.74 | $2.74 | 147,400 |
| 2022-08-25 | $2.87 | $2.87 | 135,700 |
| 2022-08-24 | $2.83 | $2.83 | 338,100 |
| 2022-08-23 | $2.42 | $2.42 | 39,700 |
| 2022-08-22 | $2.26 | $2.26 | 68,600 |
| 2022-08-19 | $2.29 | $2.29 | 236,000 |
| 2022-08-18 | $2.39 | $2.39 | 193,900 |
| 2022-08-17 | $2.35 | $2.35 | 374,900 |
| 2022-08-16 | $2.50 | $2.50 | 111,900 |
| 2022-08-15 | $2.40 | $2.40 | 231,400 |
| 2022-08-12 | $2.55 | $2.55 | 127,100 |
| 2022-08-11 | $2.66 | $2.66 | 58,400 |
| 2022-08-10 | $2.66 | $2.66 | 57,500 |
| 2022-08-09 | $2.64 | $2.64 | 69,700 |
| 2022-08-08 | $2.72 | $2.72 | 72,000 |
| 2022-08-05 | $2.67 | $2.67 | 49,800 |
| 2022-08-04 | $2.66 | $2.66 | 27,500 |
| 2022-08-03 | $2.70 | $2.70 | 43,700 |
| 2022-08-02 | $2.78 | $2.78 | 60,900 |
| 2022-08-01 | $2.67 | $2.67 | 66,500 |
| 2022-07-29 | $2.70 | $2.70 | 58,600 |
| 2022-07-28 | $2.60 | $2.60 | 190,300 |
| 2022-07-27 | $2.54 | $2.54 | 103,400 |
| 2022-07-26 | $2.37 | $2.37 | 21,900 |
| 2022-07-25 | $2.39 | $2.39 | 75,300 |
| 2022-07-22 | $2.25 | $2.25 | 102,800 |
| 2022-07-21 | $2.40 | $2.40 | 62,500 |
| 2022-07-20 | $2.56 | $2.56 | 72,500 |
| 2022-07-19 | $2.48 | $2.48 | 123,400 |
| 2022-07-18 | $2.28 | $2.28 | 107,500 |
| 2022-07-15 | $2.18 | $2.18 | 57,000 |
| 2022-07-14 | $2.09 | $2.09 | 83,100 |
| 2022-07-13 | $2.09 | $2.09 | 75,500 |
| 2022-07-12 | $2.06 | $2.06 | 105,000 |
| 2022-07-11 | $2.16 | $2.16 | 41,700 |
| 2022-07-08 | $2.25 | $2.25 | 103,400 |
| 2022-07-07 | $2.22 | $2.22 | 62,800 |
| 2022-07-06 | $2.08 | $2.08 | 241,000 |
| 2022-07-05 | $2.11 | $2.11 | 95,700 |
| 2022-07-01 | $2.25 | $2.25 | 86,900 |
| 2022-06-30 | $2.17 | $2.17 | 54,900 |
| 2022-06-29 | $2.19 | $2.19 | 56,600 |
| 2022-06-28 | $2.31 | $2.31 | 78,400 |
| 2022-06-27 | $2.43 | $2.43 | 79,300 |
| 2022-06-24 | $2.37 | $2.37 | 84,700 |
| 2022-06-23 | $2.09 | $2.09 | 100,800 |
| 2022-06-22 | $2.15 | $2.15 | 111,900 |
| 2022-06-21 | $2.32 | $2.32 | 83,500 |
| 2022-06-17 | $2.09 | $2.09 | 116,200 |
| 2022-06-16 | $2.05 | $2.05 | 206,900 |
| 2022-06-15 | $2.16 | $2.16 | 94,400 |
| 2022-06-14 | $2.11 | $2.11 | 249,300 |
| 2022-06-13 | $2.23 | $2.23 | 191,200 |
| 2022-06-10 | $2.37 | $2.37 | 93,400 |
| 2022-06-09 | $2.43 | $2.43 | 81,300 |
| 2022-06-08 | $2.62 | $2.62 | 187,600 |
| 2022-06-07 | $2.74 | $2.74 | 126,300 |
| 2022-06-06 | $2.49 | $2.49 | 49,700 |
| 2022-06-03 | $2.43 | $2.43 | 73,500 |
| 2022-06-02 | $2.52 | $2.52 | 127,400 |
| 2022-06-01 | $2.35 | $2.35 | 130,400 |
| 2022-05-31 | $2.41 | $2.41 | 330,000 |
| 2022-05-27 | $2.43 | $2.43 | 121,100 |
| 2022-05-26 | $2.38 | $2.38 | 344,300 |
| 2022-05-25 | $2.24 | $2.24 | 85,600 |
| 2022-05-24 | $2.20 | $2.20 | 386,000 |
| 2022-05-23 | $2.33 | $2.33 | 51,300 |
| 2022-05-20 | $2.23 | $2.23 | 317,500 |
| 2022-05-19 | $2.28 | $2.28 | 327,200 |
| 2022-05-18 | $2.24 | $2.24 | 377,600 |
| 2022-05-17 | $2.44 | $2.44 | 180,100 |
| 2022-05-16 | $2.35 | $2.35 | 175,800 |
| 2022-05-13 | $2.30 | $2.30 | 232,400 |
| 2022-05-12 | $2.17 | $2.17 | 487,000 |
| 2022-05-11 | $2.32 | $2.32 | 349,400 |
| 2022-05-10 | $2.35 | $2.35 | 153,000 |
| 2022-05-09 | $2.34 | $2.34 | 417,100 |
| 2022-05-06 | $2.67 | $2.67 | 154,600 |
| 2022-05-05 | $2.77 | $2.77 | 134,000 |
| 2022-05-04 | $3.05 | $3.05 | 106,000 |
| 2022-05-03 | $2.94 | $2.94 | 131,700 |
| 2022-05-02 | $2.82 | $2.82 | 158,600 |
| 2022-04-29 | $2.83 | $2.83 | 146,500 |
| 2022-04-28 | $2.97 | $2.97 | 72,200 |
| 2022-04-27 | $2.91 | $2.91 | 105,900 |
| 2022-04-26 | $2.92 | $2.92 | 146,700 |
| 2022-04-25 | $3.02 | $3.02 | 415,600 |
| 2022-04-22 | $3.16 | $3.16 | 280,700 |
| 2022-04-21 | $3.34 | $3.34 | 324,700 |
| 2022-04-20 | $3.67 | $3.67 | 377,800 |
| 2022-04-19 | $3.42 | $3.42 | 395,700 |
| 2022-04-18 | $3.34 | $3.34 | 236,000 |
| 2022-04-14 | $3.47 | $3.47 | 259,700 |
| 2022-04-13 | $3.62 | $3.62 | 298,100 |
| 2022-04-12 | $3.49 | $3.49 | 162,500 |
| 2022-04-11 | $3.50 | $3.50 | 361,900 |
| 2022-04-08 | $3.69 | $3.69 | 378,900 |
| 2022-04-07 | $3.56 | $3.56 | 210,000 |
| 2022-04-06 | $3.40 | $3.40 | 143,100 |
| 2022-04-05 | $3.41 | $3.41 | 103,600 |
| 2022-04-04 | $3.37 | $3.37 | 70,200 |
| 2022-04-01 | $3.34 | $3.34 | 114,200 |
| 2022-03-31 | $3.39 | $3.39 | 291,700 |
| 2022-03-30 | $3.35 | $3.35 | 180,800 |
| 2022-03-29 | $3.45 | $3.45 | 100,900 |
| 2022-03-28 | $3.31 | $3.31 | 79,900 |
| 2022-03-25 | $3.51 | $3.51 | 84,800 |
| 2022-03-24 | $3.59 | $3.59 | 134,800 |
| 2022-03-23 | $3.63 | $3.63 | 192,000 |
| 2022-03-22 | $3.63 | $3.63 | 85,000 |
| 2022-03-21 | $3.66 | $3.66 | 369,900 |
| 2022-03-18 | $3.62 | $3.62 | 119,100 |
| 2022-03-17 | $3.64 | $3.64 | 394,000 |
| 2022-03-16 | $3.44 | $3.44 | 193,900 |
| 2022-03-15 | $3.46 | $3.46 | 180,900 |
| 2022-03-14 | $3.39 | $3.39 | 233,800 |
| 2022-03-11 | $3.70 | $3.70 | 96,200 |
| 2022-03-10 | $3.78 | $3.78 | 194,500 |
| 2022-03-09 | $3.80 | $3.80 | 556,700 |
| 2022-03-08 | $3.79 | $3.79 | 299,100 |
| 2022-03-07 | $3.62 | $3.62 | 374,600 |
| 2022-03-04 | $3.47 | $3.47 | 349,100 |
| 2022-03-03 | $3.65 | $3.65 | 200,500 |
| 2022-03-02 | $3.69 | $3.69 | 380,300 |
| 2022-03-01 | $3.59 | $3.59 | 145,500 |
| 2022-02-28 | $3.49 | $3.49 | 248,700 |
| 2022-02-25 | $3.14 | $3.14 | 238,900 |
| 2022-02-24 | $3.01 | $3.01 | 117,600 |
| 2022-02-23 | $2.83 | $2.83 | 58,200 |
| 2022-02-22 | $2.71 | $2.71 | 124,300 |
| 2022-02-18 | $2.67 | $2.67 | 93,400 |
| 2022-02-17 | $2.72 | $2.72 | 46,200 |
| 2022-02-16 | $2.83 | $2.83 | 56,500 |
| 2022-02-15 | $2.93 | $2.93 | 55,600 |
| 2022-02-14 | $2.82 | $2.82 | 58,200 |
| 2022-02-11 | $2.84 | $2.84 | 80,100 |
| 2022-02-10 | $2.97 | $2.97 | 176,300 |
| 2022-02-09 | $2.99 | $2.99 | 124,300 |
| 2022-02-08 | $2.82 | $2.82 | 180,800 |
| 2022-02-07 | $2.74 | $2.74 | 205,600 |
| 2022-02-04 | $2.66 | $2.66 | 65,700 |
| 2022-02-03 | $2.60 | $2.60 | 162,100 |
| 2022-02-02 | $2.72 | $2.72 | 158,800 |
| 2022-02-01 | $2.78 | $2.78 | 219,300 |
| 2022-01-31 | $2.74 | $2.74 | 186,200 |
| 2022-01-28 | $2.43 | $2.43 | 325,400 |
| 2022-01-27 | $2.38 | $2.38 | 416,600 |
| 2022-01-26 | $2.57 | $2.57 | 211,700 |
| 2022-01-25 | $2.69 | $2.69 | 162,400 |
| 2022-01-24 | $2.66 | $2.66 | 372,000 |
| 2022-01-21 | $2.61 | $2.61 | 218,200 |
| 2022-01-20 | $2.70 | $2.70 | 82,800 |
| 2022-01-19 | $2.79 | $2.79 | 262,200 |
| 2022-01-18 | $2.70 | $2.70 | 242,100 |
| 2022-01-14 | $2.88 | $2.88 | 178,400 |
| 2022-01-13 | $2.89 | $2.89 | 128,300 |
| 2022-01-12 | $3.08 | $3.08 | 57,000 |
| 2022-01-11 | $3.13 | $3.13 | 29,100 |
| 2022-01-10 | $3.08 | $3.08 | 66,500 |
| 2022-01-07 | $3.15 | $3.15 | 97,000 |
| 2022-01-06 | $3.21 | $3.21 | 116,700 |
| 2022-01-05 | $3.46 | $3.46 | 177,400 |
| 2022-01-04 | $3.31 | $3.31 | 100,000 |
| 2022-01-03 | $3.44 | $3.44 | 106,200 |