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
- 2007-05-08 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 | $3.24 | $3.24 | 19,500 |
| 2022-12-29 | $3.55 | $3.55 | 22,300 |
| 2022-12-28 | $3.28 | $3.28 | 13,400 |
| 2022-12-27 | $3.22 | $3.22 | 9,100 |
| 2022-12-23 | $3.44 | $3.44 | 25,900 |
| 2022-12-22 | $3.42 | $3.42 | 8,500 |
| 2022-12-21 | $3.57 | $3.57 | 13,800 |
| 2022-12-20 | $3.36 | $3.36 | 6,500 |
| 2022-12-19 | $3.72 | $3.72 | 17,000 |
| 2022-12-16 | $3.58 | $3.58 | 25,000 |
| 2022-12-15 | $3.92 | $3.92 | 8,200 |
| 2022-12-14 | $3.99 | $3.99 | 16,700 |
| 2022-12-13 | $3.80 | $3.80 | 3,800 |
| 2022-12-12 | $3.90 | $3.90 | 27,500 |
| 2022-12-09 | $4.00 | $4.00 | 8,700 |
| 2022-12-08 | $3.65 | $3.65 | 23,300 |
| 2022-12-07 | $4.00 | $4.00 | 36,300 |
| 2022-12-06 | $3.99 | $3.99 | 24,700 |
| 2022-12-05 | $4.30 | $4.30 | 14,200 |
| 2022-12-02 | $4.20 | $4.20 | 51,100 |
| 2022-12-01 | $4.87 | $4.87 | 9,000 |
| 2022-11-30 | $5.13 | $5.13 | 4,100 |
| 2022-11-29 | $5.13 | $5.13 | 8,200 |
| 2022-11-28 | $5.33 | $5.33 | 13,000 |
| 2022-11-25 | $5.40 | $5.40 | 2,500 |
| 2022-11-23 | $5.35 | $5.35 | 14,600 |
| 2022-11-22 | $5.72 | $5.72 | 17,400 |
| 2022-11-21 | $6.05 | $6.05 | 19,500 |
| 2022-11-18 | $6.10 | $6.10 | 32,900 |
| 2022-11-17 | $5.64 | $5.64 | 3,800 |
| 2022-11-16 | $5.59 | $5.59 | 13,600 |
| 2022-11-15 | $5.75 | $5.75 | 7,400 |
| 2022-11-14 | $5.90 | $5.90 | 9,900 |
| 2022-11-11 | $6.10 | $6.10 | 17,900 |
| 2022-11-10 | $6.03 | $6.03 | 9,800 |
| 2022-11-09 | $5.99 | $5.99 | 12,700 |
| 2022-11-08 | $6.02 | $6.02 | 30,400 |
| 2022-11-07 | $5.85 | $5.85 | 46,000 |
| 2022-11-04 | $4.93 | $4.93 | 5,300 |
| 2022-11-03 | $5.15 | $5.15 | 8,400 |
| 2022-11-02 | $5.71 | $5.71 | 11,200 |
| 2022-11-01 | $5.49 | $5.49 | 21,500 |
| 2022-10-31 | $4.80 | $4.80 | 6,100 |
| 2022-10-28 | $5.01 | $5.01 | 6,400 |
| 2022-10-27 | $5.44 | $5.44 | 3,200 |
| 2022-10-26 | $5.01 | $5.01 | 10,100 |
| 2022-10-25 | $5.44 | $5.44 | 10,600 |
| 2022-10-24 | $5.51 | $5.51 | 15,200 |
| 2022-10-21 | $5.20 | $5.20 | 5,600 |
| 2022-10-20 | $5.40 | $5.40 | 9,600 |
| 2022-10-19 | $5.13 | $5.13 | 9,400 |
| 2022-10-18 | $5.40 | $5.40 | 7,900 |
| 2022-10-17 | $4.90 | $4.90 | 7,800 |
| 2022-10-14 | $5.71 | $5.71 | 3,200 |
| 2022-10-13 | $5.54 | $5.54 | 21,700 |
| 2022-10-12 | $5.94 | $5.94 | 8,700 |
| 2022-10-11 | $5.41 | $5.41 | 20,000 |
| 2022-10-10 | $4.90 | $4.90 | 37,000 |
| 2022-10-07 | $5.43 | $5.43 | 24,400 |
| 2022-10-06 | $6.17 | $6.17 | 9,400 |
| 2022-10-05 | $6.10 | $6.10 | 8,000 |
| 2022-10-04 | $6.40 | $6.40 | 14,200 |
| 2022-10-03 | $6.60 | $6.60 | 9,500 |
| 2022-09-30 | $6.52 | $6.52 | 12,400 |
| 2022-09-29 | $6.29 | $6.29 | 41,400 |
| 2022-09-28 | $6.70 | $6.70 | 26,400 |
| 2022-09-27 | $6.77 | $6.77 | 16,600 |
| 2022-09-26 | $6.53 | $6.53 | 41,100 |
| 2022-09-23 | $6.41 | $6.41 | 112,000 |
| 2022-09-22 | $4.80 | $4.80 | 59,900 |
| 2022-09-21 | $5.50 | $5.50 | 26,400 |
| 2022-09-20 | $6.20 | $6.20 | 27,000 |
| 2022-09-19 | $6.44 | $6.44 | 13,300 |
| 2022-09-16 | $6.42 | $6.42 | 34,300 |
| 2022-09-15 | $6.26 | $6.26 | 12,100 |
| 2022-09-14 | $6.61 | $6.61 | 50,200 |
| 2022-09-13 | $6.25 | $6.25 | 17,200 |
| 2022-09-12 | $6.43 | $6.43 | 28,300 |
| 2022-09-09 | $6.31 | $6.31 | 36,700 |
| 2022-09-08 | $7.49 | $7.49 | 17,000 |
| 2022-09-07 | $7.60 | $7.60 | 18,600 |
| 2022-09-06 | $7.50 | $7.50 | 20,000 |
| 2022-09-02 | $7.69 | $7.69 | 34,000 |
| 2022-09-01 | $7.65 | $7.65 | 51,900 |
| 2022-08-31 | $8.74 | $8.74 | 82,300 |
| 2022-08-30 | $7.80 | $7.80 | 47,500 |
| 2022-08-29 | $7.50 | $7.50 | 9,700 |
| 2022-08-26 | $7.75 | $7.75 | 25,600 |
| 2022-08-25 | $7.75 | $7.75 | 57,500 |
| 2022-08-24 | $7.55 | $7.55 | 60,000 |
| 2022-08-23 | $6.80 | $6.80 | 11,100 |
| 2022-08-22 | $6.79 | $6.79 | 47,400 |
| 2022-08-19 | $7.52 | $7.52 | 39,000 |
| 2022-08-18 | $7.00 | $7.00 | 49,100 |
| 2022-08-17 | $7.51 | $7.51 | 57,900 |
| 2022-08-16 | $7.60 | $7.60 | 131,400 |
| 2022-08-15 | $7.98 | $7.98 | 54,100 |
| 2022-08-12 | $6.67 | $6.67 | 105,500 |
| 2022-08-11 | $7.21 | $7.21 | 276,800 |
| 2022-08-10 | $7.70 | $7.70 | 146,200 |
| 2022-08-09 | $6.82 | $6.82 | 40,200 |
| 2022-08-08 | $6.20 | $6.20 | 39,900 |
| 2022-08-05 | $6.10 | $6.10 | 33,900 |
| 2022-08-04 | $6.07 | $6.07 | 24,700 |
| 2022-08-03 | $5.56 | $5.56 | 10,300 |
| 2022-08-02 | $5.55 | $5.55 | 12,700 |
| 2022-08-01 | $6.02 | $6.02 | 22,900 |
| 2022-07-29 | $6.00 | $6.00 | 12,600 |
| 2022-07-28 | $5.80 | $5.80 | 41,400 |
| 2022-07-27 | $6.00 | $6.00 | 60,000 |
| 2022-07-26 | $5.40 | $5.40 | 34,600 |
| 2022-07-25 | $5.80 | $5.80 | 77,200 |
| 2022-07-22 | $5.10 | $5.10 | 150,300 |
| 2022-07-21 | $4.74 | $4.74 | 136,700 |
| 2022-07-20 | $3.03 | $3.03 | 25,100 |
| 2022-07-19 | $2.98 | $2.98 | 35,700 |
| 2022-07-18 | $2.31 | $2.31 | 9,200 |
| 2022-07-15 | $2.49 | $2.49 | 500 |
| 2022-07-14 | $2.42 | $2.42 | 2,500 |
| 2022-07-13 | $2.50 | $2.50 | 1,300 |
| 2022-07-12 | $2.57 | $2.57 | 7,200 |
| 2022-07-11 | $2.56 | $2.56 | 6,100 |
| 2022-07-08 | $2.42 | $2.42 | 8,800 |
| 2022-07-07 | $2.50 | $2.50 | 5,700 |
| 2022-07-06 | $2.35 | $2.35 | 5,200 |
| 2022-07-05 | $2.50 | $2.50 | 1,900 |
| 2022-07-01 | $2.72 | $2.72 | 3,900 |
| 2022-06-30 | $2.69 | $2.69 | 7,600 |
| 2022-06-29 | $2.53 | $2.53 | 6,100 |
| 2022-06-28 | $2.50 | $2.50 | 5,900 |
| 2022-06-27 | $2.81 | $2.81 | 3,000 |
| 2022-06-24 | $2.58 | $2.58 | 4,000 |
| 2022-06-23 | $2.42 | $2.42 | 6,700 |
| 2022-06-22 | $2.66 | $2.66 | 4,200 |
| 2022-06-21 | $2.76 | $2.76 | 6,800 |
| 2022-06-17 | $2.85 | $2.85 | 2,000 |
| 2022-06-16 | $2.85 | $2.85 | 12,800 |
| 2022-06-15 | $2.90 | $2.90 | 31,900 |
| 2022-06-14 | $3.18 | $3.18 | 6,900 |
| 2022-06-13 | $3.55 | $3.55 | 21,800 |
| 2022-06-10 | $4.10 | $4.10 | 11,800 |
| 2022-06-09 | $4.10 | $4.10 | 19,700 |
| 2022-06-08 | $4.05 | $4.05 | 2,300 |
| 2022-06-07 | $4.00 | $4.00 | 8,800 |
| 2022-06-06 | $4.30 | $4.30 | 5,500 |
| 2022-06-03 | $4.18 | $4.18 | 4,600 |
| 2022-06-02 | $3.86 | $3.86 | 5,400 |
| 2022-06-01 | $3.85 | $3.85 | 14,000 |
| 2022-05-31 | $4.16 | $4.16 | 6,500 |
| 2022-05-27 | $4.29 | $4.29 | 13,700 |
| 2022-05-26 | $4.26 | $4.26 | 11,000 |
| 2022-05-25 | $4.20 | $4.20 | 5,100 |
| 2022-05-24 | $4.36 | $4.36 | 6,600 |
| 2022-05-23 | $4.19 | $4.19 | 15,600 |
| 2022-05-20 | $4.18 | $4.18 | 26,800 |
| 2022-05-19 | $5.09 | $5.09 | 23,800 |
| 2022-05-18 | $4.70 | $4.70 | 33,000 |
| 2022-05-17 | $4.33 | $4.33 | 29,100 |
| 2022-05-16 | $3.88 | $3.88 | 46,400 |
| 2022-05-13 | $2.95 | $2.95 | 10,600 |
| 2022-05-12 | $2.52 | $2.52 | 10,400 |
| 2022-05-11 | $2.39 | $2.39 | 14,000 |
| 2022-05-10 | $2.60 | $2.60 | 6,900 |
| 2022-05-09 | $2.36 | $2.36 | 13,600 |
| 2022-05-06 | $2.65 | $2.65 | 1,800 |
| 2022-05-05 | $2.66 | $2.66 | 6,400 |
| 2022-05-04 | $2.56 | $2.56 | 4,500 |
| 2022-05-03 | $2.64 | $2.64 | 21,100 |
| 2022-05-02 | $2.66 | $2.66 | 8,100 |
| 2022-04-29 | $2.89 | $2.89 | 20,300 |
| 2022-04-28 | $3.18 | $3.18 | 1,300 |
| 2022-04-27 | $3.07 | $3.07 | 7,400 |
| 2022-04-26 | $3.02 | $3.02 | 32,000 |
| 2022-04-25 | $3.25 | $3.25 | 15,000 |
| 2022-04-22 | $3.00 | $3.00 | 19,500 |
| 2022-04-21 | $3.39 | $3.39 | 8,200 |
| 2022-04-20 | $3.74 | $3.74 | 20,900 |
| 2022-04-19 | $3.90 | $3.90 | 15,500 |
| 2022-04-18 | $3.84 | $3.84 | 9,100 |
| 2022-04-14 | $4.02 | $4.02 | 3,000 |
| 2022-04-13 | $4.30 | $4.30 | 7,100 |
| 2022-04-12 | $3.90 | $3.90 | 8,700 |
| 2022-04-11 | $4.28 | $4.28 | 6,200 |
| 2022-04-08 | $4.10 | $4.10 | 7,800 |
| 2022-04-07 | $4.57 | $4.57 | 4,100 |
| 2022-04-06 | $4.35 | $4.35 | 21,700 |
| 2022-04-05 | $4.26 | $4.26 | 18,600 |
| 2022-04-04 | $4.67 | $4.67 | 12,800 |
| 2022-04-01 | $5.10 | $5.10 | 8,400 |
| 2022-03-31 | $5.15 | $5.15 | 3,600 |
| 2022-03-30 | $5.20 | $5.20 | 3,300 |
| 2022-03-29 | $5.44 | $5.44 | 21,500 |
| 2022-03-28 | $6.04 | $6.04 | 10,100 |
| 2022-03-25 | $6.27 | $6.27 | 16,000 |
| 2022-03-24 | $6.30 | $6.30 | 10,200 |
| 2022-03-23 | $6.43 | $6.43 | 5,000 |
| 2022-03-22 | $6.05 | $6.05 | 9,400 |
| 2022-03-21 | $6.00 | $6.00 | 21,500 |
| 2022-03-18 | $5.60 | $5.60 | 48,100 |
| 2022-03-17 | $6.64 | $6.64 | 56,700 |
| 2022-03-16 | $5.30 | $5.30 | 35,000 |
| 2022-03-15 | $4.55 | $4.55 | 5,100 |
| 2022-03-14 | $4.60 | $4.60 | 2,300 |
| 2022-03-11 | $4.72 | $4.72 | 3,400 |
| 2022-03-10 | $4.88 | $4.88 | 12,200 |
| 2022-03-09 | $4.60 | $4.60 | 26,700 |
| 2022-03-08 | $4.50 | $4.50 | 61,400 |
| 2022-03-07 | $3.01 | $3.01 | 43,500 |
| 2022-03-04 | $3.29 | $3.29 | 26,000 |
| 2022-03-03 | $3.13 | $3.13 | 11,700 |
| 2022-03-02 | $3.64 | $3.64 | 16,600 |
| 2022-03-01 | $3.80 | $3.80 | 8,000 |
| 2022-02-28 | $4.07 | $4.07 | 22,200 |
| 2022-02-25 | $4.32 | $4.32 | 13,400 |
| 2022-02-24 | $4.20 | $4.20 | 33,300 |
| 2022-02-23 | $4.90 | $4.90 | 8,600 |
| 2022-02-22 | $5.12 | $5.12 | 21,700 |
| 2022-02-18 | $5.61 | $5.61 | 2,500 |
| 2022-02-17 | $5.31 | $5.31 | 25,000 |
| 2022-02-16 | $6.30 | $6.30 | 10,600 |
| 2022-02-15 | $6.21 | $6.21 | 9,400 |
| 2022-02-14 | $6.10 | $6.10 | 15,500 |
| 2022-02-11 | $6.54 | $6.54 | 11,100 |
| 2022-02-10 | $6.70 | $6.70 | 8,400 |
| 2022-02-09 | $6.50 | $6.50 | 24,400 |
| 2022-02-08 | $6.91 | $6.91 | 12,300 |
| 2022-02-07 | $7.40 | $7.40 | 6,400 |
| 2022-02-04 | $7.50 | $7.50 | 11,500 |
| 2022-02-03 | $7.50 | $7.50 | 19,300 |
| 2022-02-02 | $7.40 | $7.40 | 9,800 |
| 2022-02-01 | $7.30 | $7.30 | 26,100 |
| 2022-01-31 | $8.18 | $8.18 | 11,200 |
| 2022-01-28 | $8.42 | $8.42 | 25,700 |
| 2022-01-27 | $9.20 | $9.20 | 60,100 |
| 2022-01-26 | $9.24 | $9.24 | 90,500 |
| 2022-01-25 | $7.90 | $7.90 | 14,500 |
| 2022-01-24 | $7.07 | $7.07 | 40,200 |
| 2022-01-21 | $9.13 | $9.13 | 27,300 |
| 2022-01-20 | $8.80 | $8.80 | 89,200 |
| 2022-01-19 | $7.83 | $7.83 | 55,400 |
| 2022-01-18 | $7.05 | $7.05 | 14,100 |
| 2022-01-14 | $7.05 | $7.05 | 7,100 |
| 2022-01-13 | $6.88 | $6.88 | 12,000 |
| 2022-01-12 | $6.85 | $6.85 | 9,400 |
| 2022-01-11 | $6.75 | $6.75 | 23,600 |
| 2022-01-10 | $6.73 | $6.73 | 11,100 |
| 2022-01-07 | $6.71 | $6.71 | 10,000 |
| 2022-01-06 | $6.81 | $6.81 | 8,800 |
| 2022-01-05 | $6.69 | $6.69 | 7,700 |
| 2022-01-04 | $6.53 | $6.53 | 59,000 |
| 2022-01-03 | $8.29 | $8.29 | 43,500 |