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
- 2015-11-11 to 2026-08-28
- 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 | $4.80 | $4.80 | 839 |
| 2022-12-29 | $5.64 | $5.64 | 7 |
| 2022-12-28 | $5.33 | $5.33 | 30 |
| 2022-12-27 | $4.80 | $4.80 | 606 |
| 2022-12-23 | $5.76 | $5.76 | 125 |
| 2022-12-22 | $5.52 | $5.52 | 0 |
| 2022-12-21 | $5.52 | $5.52 | 83 |
| 2022-12-20 | $5.40 | $5.40 | 1 |
| 2022-12-19 | $6.00 | $6.00 | 190 |
| 2022-12-16 | $6.00 | $6.00 | 0 |
| 2022-12-15 | $6.00 | $6.00 | 0 |
| 2022-12-14 | $6.00 | $6.00 | 83 |
| 2022-12-13 | $6.00 | $6.00 | 16 |
| 2022-12-12 | $6.60 | $6.60 | 9 |
| 2022-12-09 | $6.65 | $6.65 | 371 |
| 2022-12-08 | $6.00 | $6.00 | 249 |
| 2022-12-07 | $5.72 | $5.72 | 8 |
| 2022-12-06 | $6.00 | $6.00 | 217 |
| 2022-12-05 | $6.00 | $6.00 | 0 |
| 2022-12-02 | $6.00 | $6.00 | 12 |
| 2022-12-01 | $5.85 | $5.85 | 0 |
| 2022-11-30 | $5.85 | $5.85 | 18 |
| 2022-11-29 | $6.00 | $6.00 | 0 |
| 2022-11-28 | $6.00 | $6.00 | 0 |
| 2022-11-25 | $6.00 | $6.00 | 50 |
| 2022-11-23 | $5.86 | $5.86 | 0 |
| 2022-11-22 | $5.86 | $5.86 | 0 |
| 2022-11-21 | $5.86 | $5.86 | 249 |
| 2022-11-18 | $5.85 | $5.85 | 333 |
| 2022-11-17 | $4.92 | $4.92 | 85 |
| 2022-11-16 | $6.00 | $6.00 | 0 |
| 2022-11-15 | $6.00 | $6.00 | 99 |
| 2022-11-14 | $5.46 | $5.46 | 16 |
| 2022-11-11 | $6.00 | $6.00 | 366 |
| 2022-11-10 | $5.10 | $5.10 | 276 |
| 2022-11-09 | $6.00 | $6.00 | 1,253 |
| 2022-11-08 | $6.60 | $6.60 | 15 |
| 2022-11-07 | $6.36 | $6.36 | 166 |
| 2022-11-04 | $6.60 | $6.60 | 15 |
| 2022-11-03 | $6.60 | $6.60 | 4 |
| 2022-11-02 | $7.08 | $7.08 | 2 |
| 2022-11-01 | $7.08 | $7.08 | 76 |
| 2022-10-31 | $7.08 | $7.08 | 100 |
| 2022-10-28 | $6.01 | $6.01 | 0 |
| 2022-10-27 | $6.01 | $6.01 | 149 |
| 2022-10-26 | $6.24 | $6.24 | 97 |
| 2022-10-25 | $6.76 | $6.76 | 0 |
| 2022-10-24 | $6.76 | $6.76 | 330 |
| 2022-10-21 | $7.43 | $7.43 | 15 |
| 2022-10-20 | $6.72 | $6.72 | 249 |
| 2022-10-19 | $7.20 | $7.20 | 16 |
| 2022-10-18 | $7.02 | $7.02 | 220 |
| 2022-10-17 | $7.21 | $7.21 | 624 |
| 2022-10-14 | $7.62 | $7.62 | 83 |
| 2022-10-13 | $8.04 | $8.04 | 28 |
| 2022-10-12 | $8.04 | $8.04 | 15 |
| 2022-10-11 | $7.98 | $7.98 | 0 |
| 2022-10-10 | $7.98 | $7.98 | 0 |
| 2022-10-07 | $7.98 | $7.98 | 180 |
| 2022-10-06 | $8.10 | $8.10 | 259 |
| 2022-10-05 | $8.40 | $8.40 | 274 |
| 2022-10-04 | $7.80 | $7.80 | 83 |
| 2022-10-03 | $7.56 | $7.56 | 15 |
| 2022-09-30 | $8.39 | $8.39 | 14 |
| 2022-09-29 | $8.39 | $8.39 | 26 |
| 2022-09-28 | $8.40 | $8.40 | 24 |
| 2022-09-27 | $7.50 | $7.50 | 0 |
| 2022-09-26 | $7.50 | $7.50 | 1,001 |
| 2022-09-23 | $7.80 | $7.80 | 852 |
| 2022-09-22 | $8.22 | $8.22 | 15 |
| 2022-09-21 | $8.28 | $8.28 | 25 |
| 2022-09-20 | $8.40 | $8.40 | 35 |
| 2022-09-19 | $8.40 | $8.40 | 0 |
| 2022-09-16 | $8.40 | $8.40 | 14 |
| 2022-09-15 | $8.40 | $8.40 | 17 |
| 2022-09-14 | $8.40 | $8.40 | 25 |
| 2022-09-13 | $8.40 | $8.40 | 0 |
| 2022-09-12 | $8.40 | $8.40 | 63 |
| 2022-09-09 | $7.20 | $7.20 | 924 |
| 2022-09-08 | $8.40 | $8.40 | 15 |
| 2022-09-07 | $8.52 | $8.52 | 17 |
| 2022-09-06 | $8.40 | $8.40 | 15 |
| 2022-09-02 | $7.68 | $7.68 | 36 |
| 2022-09-01 | $8.40 | $8.40 | 0 |
| 2022-08-31 | $8.40 | $8.40 | 16 |
| 2022-08-30 | $8.40 | $8.40 | 215 |
| 2022-08-29 | $7.20 | $7.20 | 16 |
| 2022-08-26 | $6.24 | $6.24 | 154 |
| 2022-08-25 | $6.84 | $6.84 | 51 |
| 2022-08-24 | $7.08 | $7.08 | 98 |
| 2022-08-23 | $7.20 | $7.20 | 133 |
| 2022-08-22 | $8.28 | $8.28 | 16 |
| 2022-08-19 | $8.10 | $8.10 | 125 |
| 2022-08-18 | $7.92 | $7.92 | 83 |
| 2022-08-17 | $7.92 | $7.92 | 12 |
| 2022-08-16 | $7.61 | $7.61 | 83 |
| 2022-08-15 | $8.04 | $8.04 | 12 |
| 2022-08-12 | $8.10 | $8.10 | 99 |
| 2022-08-11 | $8.04 | $8.04 | 91 |
| 2022-08-10 | $8.10 | $8.10 | 83 |
| 2022-08-09 | $8.10 | $8.10 | 142 |
| 2022-08-08 | $7.80 | $7.80 | 133 |
| 2022-08-05 | $6.96 | $6.96 | 50 |
| 2022-08-04 | $6.79 | $6.79 | 125 |
| 2022-08-03 | $7.56 | $7.56 | 258 |
| 2022-08-02 | $7.08 | $7.08 | 90 |
| 2022-08-01 | $6.61 | $6.61 | 171 |
| 2022-07-29 | $7.20 | $7.20 | 258 |
| 2022-07-28 | $7.20 | $7.20 | 12 |
| 2022-07-27 | $6.84 | $6.84 | 712 |
| 2022-07-26 | $7.20 | $7.20 | 326 |
| 2022-07-25 | $7.20 | $7.20 | 8 |
| 2022-07-22 | $7.20 | $7.20 | 18 |
| 2022-07-21 | $7.08 | $7.08 | 29 |
| 2022-07-20 | $7.20 | $7.20 | 12 |
| 2022-07-19 | $7.20 | $7.20 | 272 |
| 2022-07-18 | $6.24 | $6.24 | 229 |
| 2022-07-15 | $7.20 | $7.20 | 433 |
| 2022-07-14 | $7.20 | $7.20 | 924 |
| 2022-07-13 | $7.20 | $7.20 | 34 |
| 2022-07-12 | $7.20 | $7.20 | 8 |
| 2022-07-11 | $7.80 | $7.80 | 254 |
| 2022-07-08 | $7.20 | $7.20 | 246 |
| 2022-07-07 | $7.20 | $7.20 | 20 |
| 2022-07-06 | $7.20 | $7.20 | 35 |
| 2022-07-05 | $7.20 | $7.20 | 169 |
| 2022-07-01 | $7.80 | $7.80 | 829 |
| 2022-06-30 | $7.20 | $7.20 | 56 |
| 2022-06-29 | $7.20 | $7.20 | 283 |
| 2022-06-28 | $7.80 | $7.80 | 1,000 |
| 2022-06-27 | $6.60 | $6.60 | 399 |
| 2022-06-24 | $7.08 | $7.08 | 170 |
| 2022-06-23 | $6.72 | $6.72 | 20 |
| 2022-06-22 | $6.60 | $6.60 | 83 |
| 2022-06-21 | $6.01 | $6.01 | 58 |
| 2022-06-17 | $5.65 | $5.65 | 0 |
| 2022-06-16 | $5.65 | $5.65 | 443 |
| 2022-06-15 | $6.81 | $6.81 | 730 |
| 2022-06-14 | $6.90 | $6.90 | 29 |
| 2022-06-13 | $6.60 | $6.60 | 292 |
| 2022-06-10 | $6.84 | $6.84 | 125 |
| 2022-06-09 | $7.20 | $7.20 | 226 |
| 2022-06-08 | $6.81 | $6.81 | 433 |
| 2022-06-07 | $7.56 | $7.56 | 25 |
| 2022-06-06 | $6.69 | $6.69 | 767 |
| 2022-06-03 | $7.20 | $7.20 | 25 |
| 2022-06-02 | $7.20 | $7.20 | 367 |
| 2022-06-01 | $5.99 | $5.99 | 110 |
| 2022-05-31 | $7.14 | $7.14 | 145 |
| 2022-05-27 | $7.02 | $7.02 | 29 |
| 2022-05-26 | $5.39 | $5.39 | 194 |
| 2022-05-25 | $5.17 | $5.17 | 1,252 |
| 2022-05-24 | $6.12 | $6.12 | 511 |
| 2022-05-23 | $8.40 | $8.40 | 36 |
| 2022-05-20 | $7.20 | $7.20 | 26 |
| 2022-05-19 | $7.20 | $7.20 | 25 |
| 2022-05-18 | $6.36 | $6.36 | 755 |
| 2022-05-17 | $7.74 | $7.74 | 532 |
| 2022-05-16 | $6.96 | $6.96 | 499 |
| 2022-05-13 | $7.20 | $7.20 | 108 |
| 2022-05-12 | $7.92 | $7.92 | 25 |
| 2022-05-11 | $6.00 | $6.00 | 299 |
| 2022-05-10 | $7.68 | $7.68 | 41 |
| 2022-05-09 | $7.80 | $7.80 | 29 |
| 2022-05-06 | $7.80 | $7.80 | 100 |
| 2022-05-05 | $7.20 | $7.20 | 137 |
| 2022-05-04 | $7.13 | $7.13 | 41 |
| 2022-05-03 | $7.14 | $7.14 | 91 |
| 2022-05-02 | $7.20 | $7.20 | 1,890 |
| 2022-04-29 | $7.20 | $7.20 | 33 |
| 2022-04-28 | $6.48 | $6.48 | 249 |
| 2022-04-27 | $7.20 | $7.20 | 142 |
| 2022-04-26 | $6.49 | $6.49 | 178 |
| 2022-04-25 | $6.85 | $6.85 | 131 |
| 2022-04-22 | $7.68 | $7.68 | 58 |
| 2022-04-21 | $6.84 | $6.84 | 142 |
| 2022-04-20 | $7.92 | $7.92 | 83 |
| 2022-04-19 | $6.84 | $6.84 | 63 |
| 2022-04-18 | $7.32 | $7.32 | 41 |
| 2022-04-14 | $7.74 | $7.74 | 208 |
| 2022-04-13 | $8.28 | $8.28 | 58 |
| 2022-04-12 | $8.40 | $8.40 | 83 |
| 2022-04-11 | $6.58 | $6.58 | 208 |
| 2022-04-08 | $6.00 | $6.00 | 41 |
| 2022-04-07 | $6.00 | $6.00 | 309 |
| 2022-04-06 | $8.40 | $8.40 | 116 |
| 2022-04-05 | $8.40 | $8.40 | 166 |
| 2022-04-04 | $8.36 | $8.36 | 50 |
| 2022-04-01 | $7.14 | $7.14 | 3,790 |
| 2022-03-31 | $4.80 | $4.80 | 167 |
| 2022-03-30 | $5.28 | $5.28 | 8 |
| 2022-03-29 | $5.28 | $5.28 | 0 |
| 2022-03-28 | $5.28 | $5.28 | 20 |
| 2022-03-25 | $5.28 | $5.28 | 468 |
| 2022-03-24 | $4.20 | $4.20 | 8 |
| 2022-03-23 | $4.20 | $4.20 | 0 |
| 2022-03-22 | $4.20 | $4.20 | 469 |
| 2022-03-21 | $3.96 | $3.96 | 1 |
| 2022-03-18 | $4.20 | $4.20 | 595 |
| 2022-03-17 | $4.80 | $4.80 | 0 |
| 2022-03-16 | $4.80 | $4.80 | 83 |
| 2022-03-15 | $5.76 | $5.76 | 37 |
| 2022-03-14 | $4.80 | $4.80 | 0 |
| 2022-03-11 | $4.80 | $4.80 | 0 |
| 2022-03-10 | $4.80 | $4.80 | 568 |
| 2022-03-09 | $4.39 | $4.39 | 0 |
| 2022-03-08 | $4.39 | $4.39 | 0 |
| 2022-03-07 | $4.80 | $4.80 | 80 |
| 2022-03-04 | $4.80 | $4.80 | 349 |
| 2022-03-03 | $4.80 | $4.80 | 333 |
| 2022-03-02 | $5.28 | $5.28 | 0 |
| 2022-03-01 | $5.28 | $5.28 | 166 |
| 2022-02-28 | $4.80 | $4.80 | 166 |
| 2022-02-25 | $5.99 | $5.99 | 664 |
| 2022-02-24 | $4.71 | $4.71 | 8 |
| 2022-02-23 | $4.80 | $4.80 | 0 |
| 2022-02-22 | $4.80 | $4.80 | 831 |
| 2022-02-18 | $4.44 | $4.44 | 989 |
| 2022-02-17 | $6.60 | $6.60 | 93 |
| 2022-02-16 | $6.90 | $6.90 | 0 |
| 2022-02-15 | $6.90 | $6.90 | 16 |
| 2022-02-14 | $4.68 | $4.68 | 74 |
| 2022-02-11 | $6.00 | $6.00 | 0 |
| 2022-02-10 | $6.00 | $6.00 | 104 |
| 2022-02-09 | $4.78 | $4.78 | 16 |
| 2022-02-08 | $6.95 | $6.95 | 3 |
| 2022-02-07 | $6.95 | $6.95 | 5 |
| 2022-02-04 | $6.60 | $6.60 | 2,275 |
| 2022-02-03 | $5.76 | $5.76 | 833 |
| 2022-02-02 | $5.76 | $5.76 | 59 |
| 2022-02-01 | $5.87 | $5.87 | 1,415 |
| 2022-01-31 | $6.00 | $6.00 | 0 |
| 2022-01-28 | $5.04 | $5.04 | 0 |
| 2022-01-27 | $5.04 | $5.04 | 0 |
| 2022-01-26 | $5.04 | $5.04 | 20 |
| 2022-01-25 | $5.04 | $5.04 | 0 |
| 2022-01-24 | $5.04 | $5.04 | 382 |
| 2022-01-21 | $6.48 | $6.48 | 14 |
| 2022-01-20 | $6.24 | $6.24 | 15 |
| 2022-01-19 | $6.55 | $6.55 | 132 |
| 2022-01-18 | $5.82 | $5.82 | 20 |
| 2022-01-14 | $6.70 | $6.70 | 63 |
| 2022-01-13 | $5.82 | $5.82 | 83 |
| 2022-01-12 | $5.82 | $5.82 | 0 |
| 2022-01-11 | $5.82 | $5.82 | 0 |
| 2022-01-10 | $5.82 | $5.82 | 41 |
| 2022-01-07 | $5.31 | $5.31 | 8 |
| 2022-01-06 | $5.82 | $5.82 | 0 |
| 2022-01-05 | $5.82 | $5.82 | 0 |
| 2022-01-04 | $5.82 | $5.82 | 16 |
| 2022-01-03 | $6.00 | $6.00 | 27 |