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
- 2021-01-08 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 | $1.50 | $1.50 | 71,500 |
| 2022-12-29 | $1.63 | $1.63 | 69,900 |
| 2022-12-28 | $1.73 | $1.73 | 34,000 |
| 2022-12-27 | $1.93 | $1.93 | 31,800 |
| 2022-12-23 | $1.85 | $1.85 | 24,200 |
| 2022-12-22 | $1.82 | $1.82 | 51,100 |
| 2022-12-21 | $2.12 | $2.12 | 10,900 |
| 2022-12-20 | $2.12 | $2.12 | 8,000 |
| 2022-12-19 | $2.15 | $2.15 | 8,900 |
| 2022-12-16 | $2.11 | $2.11 | 24,700 |
| 2022-12-15 | $2.17 | $2.17 | 5,600 |
| 2022-12-14 | $2.18 | $2.18 | 20,500 |
| 2022-12-13 | $2.21 | $2.21 | 20,900 |
| 2022-12-12 | $2.10 | $2.10 | 24,500 |
| 2022-12-09 | $2.04 | $2.04 | 2,900 |
| 2022-12-08 | $2.04 | $2.04 | 5,900 |
| 2022-12-07 | $2.02 | $2.02 | 11,000 |
| 2022-12-06 | $1.97 | $1.97 | 1,800 |
| 2022-12-05 | $1.93 | $1.93 | 28,300 |
| 2022-12-02 | $2.05 | $2.05 | 27,100 |
| 2022-12-01 | $2.00 | $2.00 | 2,900 |
| 2022-11-30 | $1.99 | $1.99 | 6,100 |
| 2022-11-29 | $1.96 | $1.96 | 10,900 |
| 2022-11-28 | $1.90 | $1.90 | 96,400 |
| 2022-11-25 | $1.99 | $1.99 | 10,900 |
| 2022-11-23 | $1.97 | $1.97 | 15,900 |
| 2022-11-22 | $2.01 | $2.01 | 6,400 |
| 2022-11-21 | $2.02 | $2.02 | 17,900 |
| 2022-11-18 | $2.01 | $2.01 | 8,900 |
| 2022-11-17 | $1.90 | $1.90 | 12,100 |
| 2022-11-16 | $2.01 | $2.01 | 1,300 |
| 2022-11-15 | $2.14 | $2.14 | 15,200 |
| 2022-11-14 | $2.10 | $2.10 | 39,200 |
| 2022-11-11 | $2.00 | $2.00 | 9,000 |
| 2022-11-10 | $2.07 | $2.07 | 47,000 |
| 2022-11-09 | $2.00 | $2.00 | 47,100 |
| 2022-11-08 | $2.20 | $2.20 | 39,600 |
| 2022-11-07 | $2.19 | $2.19 | 12,300 |
| 2022-11-04 | $2.20 | $2.20 | 30,400 |
| 2022-11-03 | $2.02 | $2.02 | 27,900 |
| 2022-11-02 | $2.10 | $2.10 | 15,900 |
| 2022-11-01 | $2.05 | $2.05 | 108,900 |
| 2022-10-31 | $1.99 | $1.99 | 21,200 |
| 2022-10-28 | $2.06 | $2.06 | 28,700 |
| 2022-10-27 | $2.12 | $2.12 | 26,100 |
| 2022-10-26 | $2.06 | $2.06 | 178,000 |
| 2022-10-25 | $2.30 | $2.30 | 65,800 |
| 2022-10-24 | $2.37 | $2.37 | 3,600 |
| 2022-10-21 | $2.35 | $2.35 | 14,000 |
| 2022-10-20 | $2.40 | $2.40 | 11,500 |
| 2022-10-19 | $2.40 | $2.40 | 10,600 |
| 2022-10-18 | $2.39 | $2.39 | 4,400 |
| 2022-10-17 | $2.35 | $2.35 | 15,500 |
| 2022-10-14 | $2.37 | $2.37 | 38,700 |
| 2022-10-13 | $2.47 | $2.47 | 12,800 |
| 2022-10-12 | $2.36 | $2.36 | 36,600 |
| 2022-10-11 | $2.58 | $2.58 | 40,700 |
| 2022-10-10 | $2.57 | $2.57 | 11,900 |
| 2022-10-07 | $2.70 | $2.70 | 10,300 |
| 2022-10-06 | $2.74 | $2.74 | 1,518,100 |
| 2022-10-05 | $2.86 | $2.86 | 24,300 |
| 2022-10-04 | $2.85 | $2.85 | 24,200 |
| 2022-10-03 | $2.84 | $2.84 | 12,600 |
| 2022-09-30 | $2.86 | $2.86 | 20,500 |
| 2022-09-29 | $2.80 | $2.80 | 7,700 |
| 2022-09-28 | $2.75 | $2.75 | 133,600 |
| 2022-09-27 | $3.10 | $3.10 | 178,800 |
| 2022-09-26 | $3.00 | $3.00 | 22,800 |
| 2022-09-23 | $2.99 | $2.99 | 39,800 |
| 2022-09-22 | $3.02 | $3.02 | 26,500 |
| 2022-09-21 | $3.03 | $3.03 | 14,700 |
| 2022-09-20 | $3.02 | $3.02 | 7,700 |
| 2022-09-19 | $2.97 | $2.97 | 6,600 |
| 2022-09-16 | $3.17 | $3.17 | 127,700 |
| 2022-09-15 | $3.34 | $3.34 | 42,100 |
| 2022-09-14 | $3.24 | $3.24 | 20,000 |
| 2022-09-13 | $3.14 | $3.14 | 17,800 |
| 2022-09-12 | $3.11 | $3.11 | 39,500 |
| 2022-09-09 | $3.10 | $3.10 | 27,600 |
| 2022-09-08 | $3.03 | $3.03 | 16,700 |
| 2022-09-07 | $3.00 | $3.00 | 53,100 |
| 2022-09-06 | $3.00 | $3.00 | 13,800 |
| 2022-09-02 | $3.05 | $3.05 | 17,100 |
| 2022-09-01 | $2.94 | $2.94 | 9,000 |
| 2022-08-31 | $2.91 | $2.91 | 26,800 |
| 2022-08-30 | $2.98 | $2.98 | 18,700 |
| 2022-08-29 | $3.04 | $3.04 | 21,100 |
| 2022-08-26 | $2.95 | $2.95 | 26,200 |
| 2022-08-25 | $3.01 | $3.01 | 16,400 |
| 2022-08-24 | $2.95 | $2.95 | 48,300 |
| 2022-08-23 | $3.23 | $3.23 | 22,400 |
| 2022-08-22 | $3.31 | $3.31 | 22,000 |
| 2022-08-19 | $3.41 | $3.41 | 51,400 |
| 2022-08-18 | $3.75 | $3.75 | 40,000 |
| 2022-08-17 | $3.46 | $3.46 | 59,700 |
| 2022-08-16 | $3.25 | $3.25 | 60,300 |
| 2022-08-15 | $3.19 | $3.19 | 40,900 |
| 2022-08-12 | $3.05 | $3.05 | 21,200 |
| 2022-08-11 | $3.25 | $3.25 | 88,600 |
| 2022-08-10 | $3.20 | $3.20 | 34,000 |
| 2022-08-09 | $3.15 | $3.15 | 28,100 |
| 2022-08-08 | $2.98 | $2.98 | 76,400 |
| 2022-08-05 | $2.72 | $2.72 | 19,900 |
| 2022-08-04 | $2.65 | $2.65 | 20,600 |
| 2022-08-03 | $2.65 | $2.65 | 29,900 |
| 2022-08-02 | $2.59 | $2.59 | 37,600 |
| 2022-08-01 | $2.57 | $2.57 | 43,700 |
| 2022-07-29 | $2.40 | $2.40 | 15,500 |
| 2022-07-28 | $2.38 | $2.38 | 12,700 |
| 2022-07-27 | $2.35 | $2.35 | 15,200 |
| 2022-07-26 | $2.41 | $2.41 | 6,900 |
| 2022-07-25 | $2.38 | $2.38 | 19,600 |
| 2022-07-22 | $2.38 | $2.38 | 39,500 |
| 2022-07-21 | $2.36 | $2.36 | 13,300 |
| 2022-07-20 | $2.43 | $2.43 | 16,900 |
| 2022-07-19 | $2.55 | $2.55 | 38,300 |
| 2022-07-18 | $2.59 | $2.59 | 49,000 |
| 2022-07-15 | $2.24 | $2.24 | 163,900 |
| 2022-07-14 | $2.10 | $2.10 | 276,400 |
| 2022-07-13 | $2.65 | $2.65 | 149,700 |
| 2022-07-12 | $2.51 | $2.51 | 51,600 |
| 2022-07-11 | $2.55 | $2.55 | 29,200 |
| 2022-07-08 | $2.60 | $2.60 | 20,800 |
| 2022-07-07 | $2.62 | $2.62 | 43,000 |
| 2022-07-06 | $2.55 | $2.55 | 24,300 |
| 2022-07-05 | $2.54 | $2.54 | 26,300 |
| 2022-07-01 | $2.84 | $2.84 | 8,600 |
| 2022-06-30 | $2.64 | $2.64 | 22,400 |
| 2022-06-29 | $2.71 | $2.71 | 19,700 |
| 2022-06-28 | $2.80 | $2.80 | 36,400 |
| 2022-06-27 | $2.83 | $2.83 | 65,200 |
| 2022-06-24 | $3.01 | $3.01 | 29,400 |
| 2022-06-23 | $2.82 | $2.82 | 15,900 |
| 2022-06-22 | $2.80 | $2.80 | 10,400 |
| 2022-06-21 | $2.86 | $2.86 | 9,000 |
| 2022-06-17 | $2.80 | $2.80 | 12,900 |
| 2022-06-16 | $2.69 | $2.69 | 51,900 |
| 2022-06-15 | $2.80 | $2.80 | 22,600 |
| 2022-06-14 | $2.85 | $2.85 | 30,300 |
| 2022-06-13 | $2.70 | $2.70 | 54,400 |
| 2022-06-10 | $2.87 | $2.87 | 54,000 |
| 2022-06-09 | $3.08 | $3.08 | 12,600 |
| 2022-06-08 | $3.18 | $3.18 | 46,100 |
| 2022-06-07 | $3.15 | $3.15 | 60,500 |
| 2022-06-06 | $2.88 | $2.88 | 72,700 |
| 2022-06-03 | $3.16 | $3.16 | 29,900 |
| 2022-06-02 | $3.25 | $3.25 | 63,000 |
| 2022-06-01 | $3.00 | $3.00 | 89,000 |
| 2022-05-31 | $3.50 | $3.50 | 21,800 |
| 2022-05-27 | $3.78 | $3.78 | 16,300 |
| 2022-05-26 | $3.65 | $3.65 | 44,100 |
| 2022-05-25 | $3.86 | $3.86 | 49,200 |
| 2022-05-24 | $4.05 | $4.05 | 39,400 |
| 2022-05-23 | $3.97 | $3.97 | 47,900 |
| 2022-05-20 | $4.00 | $4.00 | 81,300 |
| 2022-05-19 | $4.38 | $4.38 | 81,100 |
| 2022-05-18 | $3.75 | $3.75 | 101,900 |
| 2022-05-17 | $3.57 | $3.57 | 45,500 |
| 2022-05-16 | $3.20 | $3.20 | 115,300 |
| 2022-05-13 | $2.87 | $2.87 | 34,900 |
| 2022-05-12 | $2.57 | $2.57 | 48,600 |
| 2022-05-11 | $2.86 | $2.86 | 207,300 |
| 2022-05-10 | $2.63 | $2.63 | 40,800 |
| 2022-05-09 | $2.50 | $2.50 | 80,700 |
| 2022-05-06 | $2.68 | $2.68 | 68,500 |
| 2022-05-05 | $2.72 | $2.72 | 48,800 |
| 2022-05-04 | $2.75 | $2.75 | 55,200 |
| 2022-05-03 | $2.76 | $2.76 | 73,400 |
| 2022-05-02 | $2.65 | $2.65 | 119,300 |
| 2022-04-29 | $3.06 | $3.06 | 157,500 |
| 2022-04-28 | $3.21 | $3.21 | 398,900 |
| 2022-04-27 | $3.41 | $3.41 | 198,600 |
| 2022-04-26 | $3.70 | $3.70 | 117,900 |
| 2022-04-25 | $3.91 | $3.91 | 91,600 |
| 2022-04-22 | $4.42 | $4.42 | 154,800 |
| 2022-04-21 | $4.52 | $4.52 | 73,200 |
| 2022-04-20 | $4.61 | $4.61 | 34,200 |
| 2022-04-19 | $4.67 | $4.67 | 27,800 |
| 2022-04-18 | $4.71 | $4.71 | 44,300 |
| 2022-04-14 | $4.60 | $4.60 | 46,400 |
| 2022-04-13 | $4.78 | $4.78 | 49,700 |
| 2022-04-12 | $4.64 | $4.64 | 71,300 |
| 2022-04-11 | $4.73 | $4.73 | 116,300 |
| 2022-04-08 | $5.10 | $5.10 | 208,700 |
| 2022-04-07 | $4.20 | $4.20 | 142,300 |
| 2022-04-06 | $4.45 | $4.45 | 452,600 |
| 2022-04-05 | $5.02 | $5.02 | 151,500 |
| 2022-04-04 | $5.84 | $5.84 | 85,700 |
| 2022-04-01 | $5.85 | $5.85 | 89,100 |
| 2022-03-31 | $5.68 | $5.68 | 138,100 |
| 2022-03-30 | $5.63 | $5.63 | 64,400 |
| 2022-03-29 | $5.48 | $5.48 | 226,300 |
| 2022-03-28 | $5.91 | $5.91 | 268,800 |
| 2022-03-25 | $5.02 | $5.02 | 155,800 |
| 2022-03-24 | $4.58 | $4.58 | 151,900 |
| 2022-03-23 | $4.46 | $4.46 | 123,800 |
| 2022-03-22 | $4.39 | $4.39 | 127,300 |
| 2022-03-21 | $4.12 | $4.12 | 137,400 |
| 2022-03-18 | $3.93 | $3.93 | 76,500 |
| 2022-03-17 | $3.88 | $3.88 | 37,100 |
| 2022-03-16 | $3.79 | $3.78 | 42,800 |
| 2022-03-15 | $3.79 | $3.79 | 63,500 |
| 2022-03-14 | $3.85 | $3.85 | 144,700 |
| 2022-03-11 | $3.60 | $3.60 | 32,300 |
| 2022-03-10 | $3.61 | $3.61 | 74,100 |
| 2022-03-09 | $3.42 | $3.42 | 64,000 |
| 2022-03-08 | $3.20 | $3.20 | 64,600 |
| 2022-03-07 | $3.40 | $3.40 | 106,800 |
| 2022-03-04 | $3.45 | $3.45 | 76,800 |
| 2022-03-03 | $3.20 | $3.20 | 193,100 |
| 2022-03-02 | $3.80 | $3.80 | 62,700 |
| 2022-03-01 | $3.80 | $3.80 | 75,700 |
| 2022-02-28 | $3.46 | $3.46 | 76,500 |
| 2022-02-25 | $3.16 | $3.16 | 135,600 |
| 2022-02-24 | $2.95 | $2.95 | 41,500 |
| 2022-02-23 | $3.00 | $3.00 | 75,000 |
| 2022-02-22 | $2.85 | $2.85 | 192,800 |
| 2022-02-18 | $2.29 | $2.29 | 27,100 |
| 2022-02-17 | $2.32 | $2.32 | 123,200 |
| 2022-02-16 | $2.15 | $2.15 | 29,000 |
| 2022-02-15 | $2.15 | $2.15 | 31,300 |
| 2022-02-14 | $2.10 | $2.10 | 28,600 |
| 2022-02-11 | $2.25 | $2.25 | 67,800 |
| 2022-02-10 | $2.04 | $2.04 | 58,600 |
| 2022-02-09 | $2.13 | $2.13 | 62,500 |
| 2022-02-08 | $2.07 | $2.07 | 107,800 |
| 2022-02-07 | $2.06 | $2.06 | 96,300 |
| 2022-02-04 | $2.25 | $2.25 | 56,300 |
| 2022-02-03 | $2.22 | $2.22 | 66,200 |
| 2022-02-02 | $2.24 | $2.24 | 39,300 |
| 2022-02-01 | $2.37 | $2.37 | 24,700 |
| 2022-01-31 | $2.32 | $2.32 | 12,400 |
| 2022-01-28 | $2.35 | $2.35 | 22,000 |
| 2022-01-27 | $2.44 | $2.44 | 83,700 |
| 2022-01-26 | $2.60 | $2.60 | 26,400 |
| 2022-01-25 | $2.61 | $2.61 | 45,600 |
| 2022-01-24 | $2.61 | $2.61 | 61,500 |
| 2022-01-21 | $2.72 | $2.72 | 101,400 |
| 2022-01-20 | $2.47 | $2.47 | 110,000 |
| 2022-01-19 | $2.70 | $2.70 | 109,400 |
| 2022-01-18 | $2.95 | $2.95 | 239,400 |
| 2022-01-14 | $2.19 | $2.19 | 187,200 |
| 2022-01-13 | $2.39 | $2.39 | 380,900 |
| 2022-01-12 | $3.09 | $3.09 | 343,200 |
| 2022-01-11 | $3.55 | $3.55 | 390,000 |
| 2022-01-10 | $3.11 | $3.11 | 387,400 |
| 2022-01-07 | $2.38 | $2.38 | 244,000 |
| 2022-01-06 | $1.93 | $1.93 | 103,000 |
| 2022-01-05 | $1.65 | $1.65 | 36,700 |
| 2022-01-04 | $1.65 | $1.65 | 54,500 |
| 2022-01-03 | $1.65 | $1.65 | 52,100 |