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
- 2017-02-03 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 | $1.55 | $1.55 | 89,100 |
| 2022-12-29 | $1.52 | $1.52 | 60,200 |
| 2022-12-28 | $1.44 | $1.44 | 110,100 |
| 2022-12-27 | $1.45 | $1.45 | 30,900 |
| 2022-12-23 | $1.46 | $1.46 | 45,400 |
| 2022-12-22 | $1.49 | $1.49 | 93,900 |
| 2022-12-21 | $1.52 | $1.52 | 67,000 |
| 2022-12-20 | $1.56 | $1.56 | 69,500 |
| 2022-12-19 | $1.55 | $1.55 | 32,900 |
| 2022-12-16 | $1.60 | $1.60 | 69,800 |
| 2022-12-15 | $1.66 | $1.66 | 81,500 |
| 2022-12-14 | $1.75 | $1.75 | 75,100 |
| 2022-12-13 | $1.76 | $1.76 | 34,300 |
| 2022-12-12 | $1.77 | $1.77 | 46,600 |
| 2022-12-09 | $1.78 | $1.78 | 31,700 |
| 2022-12-08 | $1.75 | $1.75 | 116,500 |
| 2022-12-07 | $1.86 | $1.86 | 34,400 |
| 2022-12-06 | $1.80 | $1.80 | 29,800 |
| 2022-12-05 | $1.86 | $1.86 | 31,400 |
| 2022-12-02 | $1.99 | $1.99 | 54,500 |
| 2022-12-01 | $1.90 | $1.90 | 55,500 |
| 2022-11-30 | $1.79 | $1.79 | 45,700 |
| 2022-11-29 | $1.78 | $1.78 | 7,600 |
| 2022-11-28 | $1.78 | $1.78 | 31,000 |
| 2022-11-25 | $1.81 | $1.81 | 12,000 |
| 2022-11-23 | $1.84 | $1.84 | 33,900 |
| 2022-11-22 | $1.68 | $1.68 | 27,600 |
| 2022-11-21 | $1.66 | $1.66 | 34,600 |
| 2022-11-18 | $1.65 | $1.65 | 21,700 |
| 2022-11-17 | $1.66 | $1.66 | 20,200 |
| 2022-11-16 | $1.67 | $1.67 | 16,700 |
| 2022-11-15 | $1.71 | $1.71 | 59,500 |
| 2022-11-14 | $1.58 | $1.58 | 82,200 |
| 2022-11-11 | $1.55 | $1.55 | 53,000 |
| 2022-11-10 | $1.55 | $1.55 | 197,900 |
| 2022-11-09 | $1.48 | $1.48 | 319,200 |
| 2022-11-08 | $1.45 | $1.45 | 146,700 |
| 2022-11-07 | $1.46 | $1.46 | 461,700 |
| 2022-11-04 | $1.48 | $1.48 | 89,700 |
| 2022-11-03 | $1.46 | $1.46 | 128,800 |
| 2022-11-02 | $1.51 | $1.51 | 43,700 |
| 2022-11-01 | $1.58 | $1.58 | 13,500 |
| 2022-10-31 | $1.58 | $1.58 | 40,500 |
| 2022-10-28 | $1.57 | $1.57 | 28,500 |
| 2022-10-27 | $1.57 | $1.57 | 21,100 |
| 2022-10-26 | $1.59 | $1.59 | 17,600 |
| 2022-10-25 | $1.61 | $1.61 | 37,400 |
| 2022-10-24 | $1.59 | $1.59 | 30,400 |
| 2022-10-21 | $1.62 | $1.62 | 37,000 |
| 2022-10-20 | $1.64 | $1.64 | 9,500 |
| 2022-10-19 | $1.61 | $1.61 | 8,400 |
| 2022-10-18 | $1.66 | $1.66 | 27,200 |
| 2022-10-17 | $1.59 | $1.59 | 20,900 |
| 2022-10-14 | $1.58 | $1.58 | 12,100 |
| 2022-10-13 | $1.59 | $1.59 | 30,300 |
| 2022-10-12 | $1.58 | $1.58 | 6,600 |
| 2022-10-11 | $1.60 | $1.59 | 57,500 |
| 2022-10-10 | $1.64 | $1.64 | 38,200 |
| 2022-10-07 | $1.71 | $1.71 | 34,700 |
| 2022-10-06 | $1.75 | $1.75 | 11,800 |
| 2022-10-05 | $1.79 | $1.79 | 25,300 |
| 2022-10-04 | $1.84 | $1.84 | 27,800 |
| 2022-10-03 | $1.79 | $1.79 | 104,400 |
| 2022-09-30 | $1.72 | $1.72 | 17,000 |
| 2022-09-29 | $1.75 | $1.75 | 16,500 |
| 2022-09-28 | $1.82 | $1.82 | 27,600 |
| 2022-09-27 | $1.74 | $1.74 | 96,300 |
| 2022-09-26 | $1.83 | $1.83 | 47,700 |
| 2022-09-23 | $1.85 | $1.85 | 48,500 |
| 2022-09-22 | $1.89 | $1.89 | 45,500 |
| 2022-09-21 | $2.03 | $2.03 | 35,300 |
| 2022-09-20 | $2.02 | $2.02 | 22,900 |
| 2022-09-19 | $2.09 | $2.09 | 7,900 |
| 2022-09-16 | $2.12 | $2.12 | 30,100 |
| 2022-09-15 | $2.16 | $2.16 | 21,900 |
| 2022-09-14 | $2.17 | $2.17 | 13,300 |
| 2022-09-13 | $2.21 | $2.21 | 16,700 |
| 2022-09-12 | $2.25 | $2.25 | 21,600 |
| 2022-09-09 | $2.29 | $2.29 | 43,800 |
| 2022-09-08 | $2.19 | $2.19 | 37,600 |
| 2022-09-07 | $2.15 | $2.15 | 19,200 |
| 2022-09-06 | $2.10 | $2.10 | 12,100 |
| 2022-09-02 | $2.16 | $2.16 | 15,100 |
| 2022-09-01 | $2.10 | $2.10 | 31,700 |
| 2022-08-31 | $2.15 | $2.15 | 24,900 |
| 2022-08-30 | $2.15 | $2.15 | 23,800 |
| 2022-08-29 | $2.20 | $2.20 | 37,700 |
| 2022-08-26 | $2.30 | $2.30 | 40,900 |
| 2022-08-25 | $2.40 | $2.40 | 11,400 |
| 2022-08-24 | $2.37 | $2.37 | 39,600 |
| 2022-08-23 | $2.44 | $2.44 | 32,800 |
| 2022-08-22 | $2.44 | $2.44 | 70,000 |
| 2022-08-19 | $2.45 | $2.45 | 61,100 |
| 2022-08-18 | $2.62 | $2.62 | 36,200 |
| 2022-08-17 | $2.71 | $2.71 | 71,400 |
| 2022-08-16 | $2.86 | $2.86 | 27,600 |
| 2022-08-15 | $2.86 | $2.86 | 34,100 |
| 2022-08-12 | $2.83 | $2.83 | 91,700 |
| 2022-08-11 | $2.87 | $2.87 | 212,800 |
| 2022-08-10 | $3.00 | $3.00 | 117,800 |
| 2022-08-09 | $2.48 | $2.48 | 47,400 |
| 2022-08-08 | $2.63 | $2.63 | 11,100 |
| 2022-08-05 | $2.58 | $2.58 | 10,800 |
| 2022-08-04 | $2.53 | $2.53 | 21,400 |
| 2022-08-03 | $2.60 | $2.60 | 23,800 |
| 2022-08-02 | $2.52 | $2.52 | 46,700 |
| 2022-08-01 | $2.34 | $2.34 | 27,200 |
| 2022-07-29 | $2.44 | $2.44 | 24,800 |
| 2022-07-28 | $2.48 | $2.48 | 21,800 |
| 2022-07-27 | $2.49 | $2.49 | 15,200 |
| 2022-07-26 | $2.35 | $2.35 | 13,000 |
| 2022-07-25 | $2.41 | $2.41 | 9,100 |
| 2022-07-22 | $2.42 | $2.42 | 9,900 |
| 2022-07-21 | $2.64 | $2.64 | 26,200 |
| 2022-07-20 | $2.62 | $2.62 | 19,500 |
| 2022-07-19 | $2.56 | $2.56 | 19,200 |
| 2022-07-18 | $2.49 | $2.49 | 21,800 |
| 2022-07-15 | $2.27 | $2.27 | 16,700 |
| 2022-07-14 | $2.33 | $2.33 | 27,200 |
| 2022-07-13 | $2.32 | $2.32 | 30,400 |
| 2022-07-12 | $2.34 | $2.34 | 29,800 |
| 2022-07-11 | $2.40 | $2.40 | 28,500 |
| 2022-07-08 | $2.52 | $2.52 | 39,900 |
| 2022-07-07 | $2.56 | $2.56 | 22,800 |
| 2022-07-06 | $2.40 | $2.40 | 71,300 |
| 2022-07-05 | $2.19 | $2.19 | 13,000 |
| 2022-07-01 | $2.26 | $2.26 | 6,700 |
| 2022-06-30 | $2.31 | $2.31 | 44,900 |
| 2022-06-29 | $2.23 | $2.23 | 34,200 |
| 2022-06-28 | $2.29 | $2.29 | 83,400 |
| 2022-06-27 | $2.38 | $2.38 | 34,100 |
| 2022-06-24 | $2.40 | $2.40 | 126,100 |
| 2022-06-23 | $2.26 | $2.26 | 24,100 |
| 2022-06-22 | $2.29 | $2.29 | 9,200 |
| 2022-06-21 | $2.37 | $2.37 | 13,600 |
| 2022-06-17 | $2.23 | $2.23 | 37,500 |
| 2022-06-16 | $2.16 | $2.16 | 42,800 |
| 2022-06-15 | $2.34 | $2.34 | 27,200 |
| 2022-06-14 | $2.26 | $2.26 | 71,100 |
| 2022-06-13 | $2.23 | $2.23 | 92,500 |
| 2022-06-10 | $2.45 | $2.45 | 71,800 |
| 2022-06-09 | $2.56 | $2.56 | 35,800 |
| 2022-06-08 | $2.65 | $2.65 | 99,300 |
| 2022-06-07 | $2.79 | $2.79 | 23,100 |
| 2022-06-06 | $2.75 | $2.75 | 16,900 |
| 2022-06-03 | $2.62 | $2.62 | 24,100 |
| 2022-06-02 | $2.71 | $2.71 | 67,200 |
| 2022-06-01 | $2.54 | $2.54 | 68,400 |
| 2022-05-31 | $2.57 | $2.57 | 69,500 |
| 2022-05-27 | $2.37 | $2.37 | 61,800 |
| 2022-05-26 | $2.37 | $2.37 | 52,800 |
| 2022-05-25 | $2.34 | $2.34 | 51,300 |
| 2022-05-24 | $2.27 | $2.27 | 96,800 |
| 2022-05-23 | $2.49 | $2.49 | 38,300 |
| 2022-05-20 | $2.47 | $2.47 | 94,200 |
| 2022-05-19 | $2.69 | $2.69 | 128,400 |
| 2022-05-18 | $2.49 | $2.49 | 48,200 |
| 2022-05-17 | $2.46 | $2.46 | 148,300 |
| 2022-05-16 | $2.26 | $2.26 | 107,400 |
| 2022-05-13 | $2.19 | $2.19 | 258,700 |
| 2022-05-12 | $1.86 | $1.86 | 1,046,500 |
| 2022-05-11 | $2.32 | $2.32 | 113,900 |
| 2022-05-10 | $2.48 | $2.48 | 100,900 |
| 2022-05-09 | $2.53 | $2.53 | 146,000 |
| 2022-05-06 | $2.71 | $2.71 | 52,200 |
| 2022-05-05 | $2.78 | $2.78 | 55,700 |
| 2022-05-04 | $3.04 | $3.04 | 60,200 |
| 2022-05-03 | $2.94 | $2.94 | 44,000 |
| 2022-05-02 | $2.91 | $2.91 | 31,300 |
| 2022-04-29 | $3.04 | $3.04 | 51,500 |
| 2022-04-28 | $2.90 | $2.90 | 93,800 |
| 2022-04-27 | $2.99 | $2.99 | 162,400 |
| 2022-04-26 | $3.19 | $3.19 | 88,300 |
| 2022-04-25 | $3.19 | $3.19 | 61,200 |
| 2022-04-22 | $3.33 | $3.33 | 125,800 |
| 2022-04-21 | $3.35 | $3.35 | 303,200 |
| 2022-04-20 | $3.31 | $3.31 | 31,100 |
| 2022-04-19 | $3.26 | $3.26 | 51,600 |
| 2022-04-18 | $3.29 | $3.29 | 70,100 |
| 2022-04-14 | $3.24 | $3.24 | 43,900 |
| 2022-04-13 | $3.25 | $3.25 | 47,100 |
| 2022-04-12 | $3.19 | $3.19 | 37,300 |
| 2022-04-11 | $3.09 | $3.09 | 80,600 |
| 2022-04-08 | $3.01 | $3.01 | 176,200 |
| 2022-04-07 | $3.31 | $3.31 | 73,800 |
| 2022-04-06 | $3.07 | $3.07 | 75,000 |
| 2022-04-05 | $3.29 | $3.29 | 156,000 |
| 2022-04-04 | $3.22 | $3.22 | 131,500 |
| 2022-04-01 | $3.06 | $3.06 | 85,300 |
| 2022-03-31 | $3.15 | $3.15 | 95,800 |
| 2022-03-30 | $3.22 | $3.22 | 236,500 |
| 2022-03-29 | $3.05 | $3.05 | 102,700 |
| 2022-03-28 | $2.90 | $2.90 | 62,400 |
| 2022-03-25 | $2.79 | $2.79 | 80,200 |
| 2022-03-24 | $2.83 | $2.83 | 115,700 |
| 2022-03-23 | $2.82 | $2.82 | 76,900 |
| 2022-03-22 | $2.94 | $2.94 | 153,600 |
| 2022-03-21 | $2.86 | $2.86 | 86,300 |
| 2022-03-18 | $2.84 | $2.84 | 110,800 |
| 2022-03-17 | $2.75 | $2.75 | 67,400 |
| 2022-03-16 | $2.69 | $2.69 | 213,800 |
| 2022-03-15 | $2.29 | $2.29 | 81,900 |
| 2022-03-14 | $2.33 | $2.33 | 323,000 |
| 2022-03-11 | $2.17 | $2.17 | 361,900 |
| 2022-03-10 | $2.39 | $2.39 | 266,900 |
| 2022-03-09 | $2.74 | $2.74 | 161,700 |
| 2022-03-08 | $2.51 | $2.51 | 226,900 |
| 2022-03-07 | $2.40 | $2.40 | 146,700 |
| 2022-03-04 | $2.74 | $2.74 | 148,000 |
| 2022-03-03 | $2.85 | $2.85 | 44,100 |
| 2022-03-02 | $2.90 | $2.90 | 130,400 |
| 2022-03-01 | $2.82 | $2.82 | 114,100 |
| 2022-02-28 | $2.77 | $2.77 | 85,200 |
| 2022-02-25 | $2.72 | $2.72 | 171,400 |
| 2022-02-24 | $2.64 | $2.64 | 137,300 |
| 2022-02-23 | $2.55 | $2.55 | 77,500 |
| 2022-02-22 | $2.62 | $2.62 | 45,000 |
| 2022-02-18 | $2.65 | $2.65 | 56,400 |
| 2022-02-17 | $2.69 | $2.69 | 49,000 |
| 2022-02-16 | $2.76 | $2.76 | 111,500 |
| 2022-02-15 | $2.83 | $2.83 | 104,500 |
| 2022-02-14 | $2.69 | $2.69 | 52,500 |
| 2022-02-11 | $2.78 | $2.78 | 173,500 |
| 2022-02-10 | $3.03 | $3.03 | 146,200 |
| 2022-02-09 | $3.07 | $3.07 | 170,200 |
| 2022-02-08 | $2.85 | $2.85 | 142,400 |
| 2022-02-07 | $2.74 | $2.74 | 133,200 |
| 2022-02-04 | $2.83 | $2.83 | 112,200 |
| 2022-02-03 | $2.74 | $2.74 | 119,400 |
| 2022-02-02 | $2.85 | $2.85 | 139,000 |
| 2022-02-01 | $2.93 | $2.93 | 97,700 |
| 2022-01-31 | $2.87 | $2.87 | 202,300 |
| 2022-01-28 | $2.62 | $2.62 | 133,900 |
| 2022-01-27 | $2.48 | $2.48 | 193,700 |
| 2022-01-26 | $2.55 | $2.55 | 242,900 |
| 2022-01-25 | $2.64 | $2.64 | 129,000 |
| 2022-01-24 | $2.85 | $2.85 | 313,000 |
| 2022-01-21 | $2.73 | $2.73 | 324,800 |
| 2022-01-20 | $2.90 | $2.90 | 468,700 |
| 2022-01-19 | $3.02 | $3.02 | 159,800 |
| 2022-01-18 | $3.13 | $3.13 | 191,600 |
| 2022-01-14 | $3.22 | $3.22 | 209,700 |
| 2022-01-13 | $3.24 | $3.24 | 210,300 |
| 2022-01-12 | $3.40 | $3.40 | 147,100 |
| 2022-01-11 | $3.42 | $3.42 | 100,000 |
| 2022-01-10 | $3.39 | $3.39 | 370,500 |
| 2022-01-07 | $3.40 | $3.40 | 97,600 |
| 2022-01-06 | $3.44 | $3.44 | 131,500 |
| 2022-01-05 | $3.49 | $3.49 | 186,100 |
| 2022-01-04 | $3.82 | $3.82 | 306,800 |
| 2022-01-03 | $3.85 | $3.85 | 192,200 |