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
- 2010-11-15 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 | $2.44 | $2.44 | 8,300 |
| 2022-12-29 | $2.44 | $2.44 | 7,100 |
| 2022-12-28 | $2.40 | $2.40 | 41,000 |
| 2022-12-27 | $2.37 | $2.37 | 21,800 |
| 2022-12-23 | $2.38 | $2.38 | 7,800 |
| 2022-12-22 | $2.41 | $2.41 | 1,500 |
| 2022-12-21 | $2.46 | $2.46 | 5,300 |
| 2022-12-20 | $2.51 | $2.51 | 23,100 |
| 2022-12-19 | $2.42 | $2.42 | 8,000 |
| 2022-12-16 | $2.45 | $2.45 | 2,200 |
| 2022-12-15 | $2.53 | $2.53 | 16,900 |
| 2022-12-14 | $2.46 | $2.46 | 15,300 |
| 2022-12-13 | $2.50 | $2.50 | 1,400 |
| 2022-12-12 | $2.53 | $2.53 | 36,600 |
| 2022-12-09 | $2.59 | $2.59 | 24,200 |
| 2022-12-08 | $2.50 | $2.50 | 14,600 |
| 2022-12-07 | $2.40 | $2.40 | 8,800 |
| 2022-12-06 | $2.40 | $2.40 | 900 |
| 2022-12-05 | $2.40 | $2.40 | 8,700 |
| 2022-12-02 | $2.37 | $2.37 | 17,200 |
| 2022-12-01 | $2.42 | $2.42 | 20,100 |
| 2022-11-30 | $2.55 | $2.55 | 21,700 |
| 2022-11-29 | $2.55 | $2.55 | 2,400 |
| 2022-11-28 | $2.60 | $2.60 | 1,000 |
| 2022-11-25 | $2.65 | $2.65 | 1,700 |
| 2022-11-23 | $2.57 | $2.57 | 19,800 |
| 2022-11-22 | $2.55 | $2.55 | 34,400 |
| 2022-11-21 | $2.45 | $2.45 | 3,500 |
| 2022-11-18 | $2.50 | $2.50 | 1,600 |
| 2022-11-17 | $2.54 | $2.54 | 1,700 |
| 2022-11-16 | $2.53 | $2.53 | 36,200 |
| 2022-11-15 | $2.45 | $2.45 | 21,500 |
| 2022-11-14 | $2.34 | $2.34 | 27,700 |
| 2022-11-11 | $2.34 | $2.34 | 4,700 |
| 2022-11-10 | $2.34 | $2.34 | 9,200 |
| 2022-11-09 | $2.25 | $2.25 | 1,400 |
| 2022-11-08 | $2.25 | $2.25 | 8,000 |
| 2022-11-07 | $2.26 | $2.26 | 1,200 |
| 2022-11-04 | $2.26 | $2.26 | 1,500 |
| 2022-11-03 | $2.25 | $2.25 | 2,300 |
| 2022-11-02 | $2.29 | $2.29 | 35,500 |
| 2022-11-01 | $2.41 | $2.41 | 2,900 |
| 2022-10-31 | $2.47 | $2.47 | 7,000 |
| 2022-10-28 | $2.48 | $2.48 | 1,800 |
| 2022-10-27 | $2.48 | $2.48 | 1,100 |
| 2022-10-26 | $2.47 | $2.47 | 0 |
| 2022-10-25 | $2.47 | $2.47 | 2,400 |
| 2022-10-24 | $2.51 | $2.51 | 4,300 |
| 2022-10-21 | $2.51 | $2.51 | 10,100 |
| 2022-10-20 | $2.50 | $2.50 | 7,700 |
| 2022-10-19 | $2.39 | $2.39 | 5,900 |
| 2022-10-18 | $2.40 | $2.40 | 10,100 |
| 2022-10-17 | $2.35 | $2.35 | 12,600 |
| 2022-10-14 | $2.48 | $2.48 | 7,400 |
| 2022-10-13 | $2.52 | $2.52 | 36,200 |
| 2022-10-12 | $2.61 | $2.61 | 2,600 |
| 2022-10-11 | $2.62 | $2.62 | 6,000 |
| 2022-10-10 | $2.62 | $2.62 | 2,300 |
| 2022-10-07 | $2.59 | $2.59 | 15,400 |
| 2022-10-06 | $2.69 | $2.69 | 9,000 |
| 2022-10-05 | $2.69 | $2.69 | 3,000 |
| 2022-10-04 | $2.69 | $2.69 | 4,900 |
| 2022-10-03 | $2.68 | $2.68 | 27,800 |
| 2022-09-30 | $2.50 | $2.50 | 12,500 |
| 2022-09-29 | $2.50 | $2.50 | 109,700 |
| 2022-09-28 | $2.70 | $2.70 | 19,500 |
| 2022-09-27 | $2.58 | $2.58 | 8,600 |
| 2022-09-26 | $2.53 | $2.53 | 40,200 |
| 2022-09-23 | $2.62 | $2.62 | 21,100 |
| 2022-09-22 | $2.70 | $2.70 | 24,400 |
| 2022-09-21 | $2.73 | $2.73 | 8,600 |
| 2022-09-20 | $2.78 | $2.78 | 9,700 |
| 2022-09-19 | $2.78 | $2.78 | 16,200 |
| 2022-09-16 | $2.80 | $2.80 | 1,400 |
| 2022-09-15 | $2.84 | $2.84 | 6,500 |
| 2022-09-14 | $2.79 | $2.79 | 7,600 |
| 2022-09-13 | $2.80 | $2.80 | 15,200 |
| 2022-09-12 | $2.92 | $2.92 | 5,500 |
| 2022-09-09 | $2.88 | $2.88 | 8,700 |
| 2022-09-08 | $2.94 | $2.94 | 2,100 |
| 2022-09-07 | $2.91 | $2.91 | 8,300 |
| 2022-09-06 | $2.91 | $2.91 | 3,900 |
| 2022-09-02 | $2.90 | $2.90 | 34,500 |
| 2022-09-01 | $2.87 | $2.87 | 9,700 |
| 2022-08-31 | $2.88 | $2.88 | 9,900 |
| 2022-08-30 | $2.92 | $2.92 | 63,900 |
| 2022-08-29 | $3.05 | $3.05 | 18,000 |
| 2022-08-26 | $3.08 | $3.08 | 1,000 |
| 2022-08-25 | $3.11 | $3.11 | 15,900 |
| 2022-08-24 | $3.11 | $3.11 | 12,000 |
| 2022-08-23 | $3.05 | $3.05 | 20,700 |
| 2022-08-22 | $3.20 | $3.20 | 8,600 |
| 2022-08-19 | $3.33 | $3.33 | 17,000 |
| 2022-08-18 | $3.35 | $3.35 | 20,100 |
| 2022-08-17 | $3.37 | $3.37 | 5,100 |
| 2022-08-16 | $3.41 | $3.41 | 47,700 |
| 2022-08-15 | $3.49 | $3.49 | 136,800 |
| 2022-08-12 | $3.80 | $3.80 | 11,800 |
| 2022-08-11 | $3.80 | $3.80 | 21,500 |
| 2022-08-10 | $3.83 | $3.83 | 36,500 |
| 2022-08-09 | $3.80 | $3.80 | 24,500 |
| 2022-08-08 | $3.74 | $3.74 | 10,200 |
| 2022-08-05 | $3.68 | $3.68 | 13,100 |
| 2022-08-04 | $3.75 | $3.75 | 34,700 |
| 2022-08-03 | $3.69 | $3.69 | 37,500 |
| 2022-08-02 | $3.61 | $3.61 | 6,000 |
| 2022-08-01 | $3.66 | $3.66 | 4,800 |
| 2022-07-29 | $3.70 | $3.70 | 6,100 |
| 2022-07-28 | $3.69 | $3.69 | 8,400 |
| 2022-07-27 | $3.65 | $3.65 | 9,300 |
| 2022-07-26 | $3.68 | $3.68 | 6,300 |
| 2022-07-25 | $3.68 | $3.68 | 6,700 |
| 2022-07-22 | $3.68 | $3.68 | 4,500 |
| 2022-07-21 | $3.74 | $3.74 | 26,300 |
| 2022-07-20 | $3.68 | $3.68 | 14,000 |
| 2022-07-19 | $3.69 | $3.69 | 19,400 |
| 2022-07-18 | $3.66 | $3.66 | 23,100 |
| 2022-07-15 | $3.60 | $3.60 | 26,900 |
| 2022-07-14 | $3.41 | $3.41 | 2,800 |
| 2022-07-13 | $3.42 | $3.42 | 11,500 |
| 2022-07-12 | $3.41 | $3.41 | 6,100 |
| 2022-07-11 | $3.50 | $3.50 | 11,100 |
| 2022-07-08 | $3.70 | $3.70 | 28,100 |
| 2022-07-07 | $3.65 | $3.65 | 7,200 |
| 2022-07-06 | $3.60 | $3.60 | 6,100 |
| 2022-07-05 | $3.60 | $3.60 | 6,900 |
| 2022-07-01 | $3.54 | $3.54 | 10,600 |
| 2022-06-30 | $3.51 | $3.51 | 14,400 |
| 2022-06-29 | $3.50 | $3.50 | 8,900 |
| 2022-06-28 | $3.51 | $3.51 | 2,000 |
| 2022-06-27 | $3.55 | $3.55 | 19,500 |
| 2022-06-24 | $3.56 | $3.56 | 13,100 |
| 2022-06-23 | $3.68 | $3.68 | 2,400 |
| 2022-06-22 | $3.75 | $3.75 | 1,000 |
| 2022-06-21 | $3.75 | $3.75 | 28,900 |
| 2022-06-17 | $3.95 | $3.95 | 20,700 |
| 2022-06-16 | $3.50 | $3.50 | 6,500 |
| 2022-06-15 | $3.50 | $3.50 | 14,200 |
| 2022-06-14 | $3.50 | $3.50 | 6,000 |
| 2022-06-13 | $3.50 | $3.50 | 52,900 |
| 2022-06-10 | $3.95 | $3.95 | 31,200 |
| 2022-06-09 | $3.89 | $3.89 | 13,400 |
| 2022-06-08 | $3.85 | $3.85 | 8,100 |
| 2022-06-07 | $3.93 | $3.93 | 500 |
| 2022-06-06 | $3.85 | $3.85 | 6,700 |
| 2022-06-03 | $3.90 | $3.89 | 12,100 |
| 2022-06-02 | $3.88 | $3.88 | 31,800 |
| 2022-06-01 | $3.90 | $3.90 | 11,800 |
| 2022-05-31 | $3.92 | $3.92 | 18,100 |
| 2022-05-27 | $3.72 | $3.72 | 26,000 |
| 2022-05-26 | $3.52 | $3.52 | 12,500 |
| 2022-05-25 | $3.53 | $3.53 | 14,600 |
| 2022-05-24 | $3.65 | $3.65 | 24,100 |
| 2022-05-23 | $3.76 | $3.76 | 17,400 |
| 2022-05-20 | $3.82 | $3.82 | 3,700 |
| 2022-05-19 | $3.84 | $3.84 | 8,600 |
| 2022-05-18 | $3.89 | $3.89 | 13,200 |
| 2022-05-17 | $3.98 | $3.98 | 25,900 |
| 2022-05-16 | $4.05 | $4.05 | 7,300 |
| 2022-05-13 | $4.10 | $4.10 | 22,500 |
| 2022-05-12 | $4.10 | $4.10 | 10,700 |
| 2022-05-11 | $4.21 | $4.21 | 2,000 |
| 2022-05-10 | $4.24 | $4.24 | 5,900 |
| 2022-05-09 | $4.37 | $4.37 | 19,000 |
| 2022-05-06 | $4.42 | $4.42 | 18,100 |
| 2022-05-05 | $4.41 | $4.41 | 40,700 |
| 2022-05-04 | $4.44 | $4.44 | 41,400 |
| 2022-05-03 | $4.40 | $4.40 | 25,300 |
| 2022-05-02 | $4.40 | $4.40 | 55,900 |
| 2022-04-29 | $4.25 | $4.25 | 9,700 |
| 2022-04-28 | $4.43 | $4.43 | 40,000 |
| 2022-04-27 | $4.30 | $4.30 | 28,500 |
| 2022-04-26 | $4.40 | $4.40 | 6,900 |
| 2022-04-25 | $4.40 | $4.40 | 18,900 |
| 2022-04-22 | $4.65 | $4.65 | 10,200 |
| 2022-04-21 | $4.59 | $4.59 | 34,100 |
| 2022-04-20 | $4.50 | $4.50 | 42,400 |
| 2022-04-19 | $4.85 | $4.85 | 1,700 |
| 2022-04-18 | $4.70 | $4.70 | 20,000 |
| 2022-04-14 | $4.94 | $4.94 | 8,200 |
| 2022-04-13 | $4.95 | $4.95 | 13,500 |
| 2022-04-12 | $4.80 | $4.80 | 80,500 |
| 2022-04-11 | $5.25 | $5.25 | 22,600 |
| 2022-04-08 | $5.20 | $5.20 | 25,400 |
| 2022-04-07 | $4.98 | $4.98 | 6,700 |
| 2022-04-06 | $4.89 | $4.89 | 25,000 |
| 2022-04-05 | $4.95 | $4.95 | 61,700 |
| 2022-04-04 | $4.88 | $4.88 | 33,800 |
| 2022-04-01 | $4.70 | $4.70 | 18,100 |
| 2022-03-31 | $4.63 | $4.63 | 37,700 |
| 2022-03-30 | $4.54 | $4.54 | 10,900 |
| 2022-03-29 | $4.53 | $4.53 | 23,400 |
| 2022-03-28 | $4.47 | $4.47 | 41,000 |
| 2022-03-25 | $4.43 | $4.43 | 98,400 |
| 2022-03-24 | $4.40 | $4.40 | 116,200 |
| 2022-03-23 | $4.40 | $4.40 | 66,400 |
| 2022-03-22 | $4.41 | $4.41 | 21,500 |
| 2022-03-21 | $4.42 | $4.42 | 38,200 |
| 2022-03-18 | $4.40 | $4.40 | 59,200 |
| 2022-03-17 | $4.40 | $4.40 | 40,300 |
| 2022-03-16 | $4.27 | $4.27 | 69,800 |
| 2022-03-15 | $4.25 | $4.25 | 29,300 |
| 2022-03-14 | $4.15 | $4.15 | 5,500 |
| 2022-03-11 | $4.22 | $4.22 | 15,200 |
| 2022-03-10 | $4.20 | $4.20 | 6,100 |
| 2022-03-09 | $4.15 | $4.15 | 30,400 |
| 2022-03-08 | $4.10 | $4.10 | 38,700 |
| 2022-03-07 | $4.05 | $4.05 | 53,800 |
| 2022-03-04 | $4.35 | $4.35 | 136,000 |
| 2022-03-03 | $4.35 | $4.35 | 35,400 |
| 2022-03-02 | $4.43 | $4.43 | 10,700 |
| 2022-03-01 | $4.41 | $4.41 | 35,600 |
| 2022-02-28 | $4.34 | $4.34 | 8,100 |
| 2022-02-25 | $4.30 | $4.30 | 22,100 |
| 2022-02-24 | $4.29 | $4.29 | 136,600 |
| 2022-02-23 | $4.28 | $4.28 | 53,300 |
| 2022-02-22 | $4.26 | $4.26 | 147,600 |
| 2022-02-18 | $4.11 | $4.11 | 9,300 |
| 2022-02-17 | $4.32 | $4.32 | 36,300 |
| 2022-02-16 | $4.32 | $4.32 | 11,800 |
| 2022-02-15 | $4.32 | $4.32 | 24,300 |
| 2022-02-14 | $4.22 | $4.22 | 23,200 |
| 2022-02-11 | $4.19 | $4.19 | 33,100 |
| 2022-02-10 | $4.13 | $4.13 | 44,400 |
| 2022-02-09 | $4.12 | $4.12 | 22,100 |
| 2022-02-08 | $3.98 | $3.98 | 3,500 |
| 2022-02-07 | $4.01 | $4.01 | 43,500 |
| 2022-02-04 | $4.19 | $4.19 | 21,500 |
| 2022-02-03 | $4.10 | $4.10 | 18,100 |
| 2022-02-02 | $4.08 | $4.08 | 22,500 |
| 2022-02-01 | $4.00 | $4.00 | 16,800 |
| 2022-01-31 | $3.78 | $3.78 | 42,300 |
| 2022-01-28 | $3.68 | $3.68 | 32,300 |
| 2022-01-27 | $3.65 | $3.65 | 16,900 |
| 2022-01-26 | $3.65 | $3.65 | 29,000 |
| 2022-01-25 | $3.65 | $3.65 | 15,600 |
| 2022-01-24 | $3.67 | $3.67 | 76,000 |
| 2022-01-21 | $3.69 | $3.69 | 119,400 |
| 2022-01-20 | $3.92 | $3.92 | 26,500 |
| 2022-01-19 | $3.95 | $3.95 | 32,300 |
| 2022-01-18 | $3.94 | $3.94 | 10,700 |
| 2022-01-14 | $4.05 | $4.05 | 3,400 |
| 2022-01-13 | $4.01 | $4.01 | 15,400 |
| 2022-01-12 | $4.10 | $4.10 | 8,200 |
| 2022-01-11 | $4.10 | $4.10 | 21,100 |
| 2022-01-10 | $4.10 | $4.10 | 63,400 |
| 2022-01-07 | $4.05 | $4.05 | 116,500 |
| 2022-01-06 | $3.99 | $3.99 | 3,000 |
| 2022-01-05 | $4.00 | $4.00 | 11,600 |
| 2022-01-04 | $3.97 | $3.97 | 15,900 |
| 2022-01-03 | $3.95 | $3.95 | 10,400 |