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
- 2021-11-05 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 | $2.30 | $2.30 | 71,243 |
| 2022-12-29 | $2.45 | $2.45 | 45,957 |
| 2022-12-28 | $2.42 | $2.42 | 44,709 |
| 2022-12-27 | $2.55 | $2.55 | 92,726 |
| 2022-12-23 | $2.65 | $2.65 | 56,879 |
| 2022-12-22 | $2.58 | $2.58 | 159,412 |
| 2022-12-21 | $2.64 | $2.64 | 32,909 |
| 2022-12-20 | $2.70 | $2.70 | 44,210 |
| 2022-12-19 | $2.78 | $2.78 | 42,141 |
| 2022-12-16 | $2.70 | $2.70 | 39,879 |
| 2022-12-15 | $2.95 | $2.95 | 18,726 |
| 2022-12-14 | $3.00 | $3.00 | 28,620 |
| 2022-12-13 | $2.78 | $2.78 | 16,176 |
| 2022-12-12 | $2.75 | $2.75 | 52,004 |
| 2022-12-09 | $2.79 | $2.79 | 45,283 |
| 2022-12-08 | $2.80 | $2.80 | 106,531 |
| 2022-12-07 | $2.80 | $2.80 | 3,522 |
| 2022-12-06 | $2.76 | $2.76 | 9,902 |
| 2022-12-05 | $2.81 | $2.81 | 24,075 |
| 2022-12-02 | $2.95 | $2.95 | 90,666 |
| 2022-12-01 | $2.94 | $2.94 | 14,023 |
| 2022-11-30 | $2.91 | $2.91 | 14,462 |
| 2022-11-29 | $3.02 | $3.02 | 197,331 |
| 2022-11-28 | $3.10 | $3.10 | 115,985 |
| 2022-11-25 | $2.70 | $2.70 | 16,657 |
| 2022-11-23 | $2.68 | $2.68 | 46,092 |
| 2022-11-22 | $2.62 | $2.62 | 206,853 |
| 2022-11-21 | $2.54 | $2.54 | 60,029 |
| 2022-11-18 | $2.89 | $2.89 | 149,978 |
| 2022-11-17 | $2.97 | $2.97 | 60,644 |
| 2022-11-16 | $3.01 | $3.01 | 60,243 |
| 2022-11-15 | $2.89 | $2.89 | 30,196 |
| 2022-11-14 | $2.94 | $2.94 | 11,369 |
| 2022-11-11 | $2.98 | $2.98 | 21,901 |
| 2022-11-10 | $2.93 | $2.93 | 98,176 |
| 2022-11-09 | $2.51 | $2.51 | 32,484 |
| 2022-11-08 | $2.47 | $2.47 | 20,988 |
| 2022-11-07 | $2.50 | $2.50 | 36,799 |
| 2022-11-04 | $2.30 | $2.30 | 44,514 |
| 2022-11-03 | $2.50 | $2.50 | 246,756 |
| 2022-11-02 | $2.45 | $2.45 | 26,975 |
| 2022-11-01 | $2.56 | $2.56 | 2,919 |
| 2022-10-31 | $2.47 | $2.47 | 10,822 |
| 2022-10-28 | $2.41 | $2.41 | 5,108 |
| 2022-10-27 | $2.32 | $2.32 | 23,418 |
| 2022-10-26 | $2.50 | $2.50 | 14,900 |
| 2022-10-25 | $2.45 | $2.45 | 10,674 |
| 2022-10-24 | $2.34 | $2.34 | 2,278 |
| 2022-10-21 | $2.34 | $2.34 | 1,682,712 |
| 2022-10-20 | $2.40 | $2.40 | 20,552 |
| 2022-10-19 | $2.36 | $2.36 | 24,576 |
| 2022-10-18 | $2.48 | $2.48 | 24,794 |
| 2022-10-17 | $2.55 | $2.55 | 20,841 |
| 2022-10-14 | $2.38 | $2.38 | 1,808 |
| 2022-10-13 | $2.33 | $2.33 | 12,296 |
| 2022-10-12 | $2.22 | $2.22 | 44,000 |
| 2022-10-11 | $2.26 | $2.26 | 55,795 |
| 2022-10-10 | $2.50 | $2.50 | 16,421 |
| 2022-10-07 | $2.55 | $2.55 | 18,478 |
| 2022-10-06 | $2.62 | $2.62 | 14,205 |
| 2022-10-05 | $2.80 | $2.80 | 24,164 |
| 2022-10-04 | $3.01 | $3.01 | 21,715 |
| 2022-10-03 | $2.85 | $2.85 | 33,688 |
| 2022-09-30 | $2.71 | $2.71 | 27,119 |
| 2022-09-29 | $2.59 | $2.59 | 16,771 |
| 2022-09-28 | $2.84 | $2.84 | 15,778 |
| 2022-09-27 | $2.72 | $2.72 | 37,351 |
| 2022-09-26 | $2.51 | $2.51 | 39,011 |
| 2022-09-23 | $2.57 | $2.57 | 53,274 |
| 2022-09-22 | $2.67 | $2.67 | 39,896 |
| 2022-09-21 | $2.93 | $2.93 | 25,113 |
| 2022-09-20 | $3.01 | $3.01 | 4,336 |
| 2022-09-19 | $3.00 | $3.00 | 44,849 |
| 2022-09-16 | $3.14 | $3.14 | 64,977 |
| 2022-09-15 | $2.90 | $2.90 | 57,001 |
| 2022-09-14 | $3.09 | $3.09 | 1,330 |
| 2022-09-13 | $3.00 | $3.00 | 47,803 |
| 2022-09-12 | $3.05 | $3.05 | 27,378 |
| 2022-09-09 | $3.02 | $3.02 | 77,713 |
| 2022-09-08 | $3.28 | $3.28 | 45,857 |
| 2022-09-07 | $3.10 | $3.10 | 75,818 |
| 2022-09-06 | $3.06 | $3.06 | 37,400 |
| 2022-09-02 | $3.22 | $3.22 | 29,591 |
| 2022-09-01 | $3.07 | $3.07 | 33,071 |
| 2022-08-31 | $3.32 | $3.32 | 38,997 |
| 2022-08-30 | $3.43 | $3.43 | 68,214 |
| 2022-08-29 | $3.80 | $3.80 | 99,230 |
| 2022-08-26 | $3.72 | $3.72 | 34,115 |
| 2022-08-25 | $3.53 | $3.53 | 8,310 |
| 2022-08-24 | $3.44 | $3.44 | 71,218 |
| 2022-08-23 | $3.46 | $3.46 | 44,692 |
| 2022-08-22 | $3.63 | $3.63 | 37,873 |
| 2022-08-19 | $3.55 | $3.55 | 17,162 |
| 2022-08-18 | $3.68 | $3.68 | 21,546 |
| 2022-08-17 | $3.67 | $3.67 | 42,972 |
| 2022-08-16 | $4.05 | $4.05 | 44,587 |
| 2022-08-15 | $4.01 | $4.01 | 113,619 |
| 2022-08-12 | $3.94 | $3.94 | 20,381 |
| 2022-08-11 | $3.93 | $3.93 | 12,318 |
| 2022-08-10 | $3.80 | $3.80 | 52,015 |
| 2022-08-09 | $3.95 | $3.95 | 2,165 |
| 2022-08-08 | $4.00 | $4.00 | 12,510 |
| 2022-08-05 | $4.12 | $4.12 | 21,584 |
| 2022-08-04 | $3.88 | $3.88 | 44,387 |
| 2022-08-03 | $3.98 | $3.98 | 52,510 |
| 2022-08-02 | $4.04 | $4.04 | 41,554 |
| 2022-08-01 | $3.86 | $3.86 | 60,537 |
| 2022-07-29 | $3.87 | $3.87 | 110,906 |
| 2022-07-28 | $3.88 | $3.88 | 88,461 |
| 2022-07-27 | $4.02 | $4.02 | 27,204 |
| 2022-07-26 | $4.17 | $4.17 | 57,893 |
| 2022-07-25 | $4.39 | $4.39 | 14,458 |
| 2022-07-22 | $4.28 | $4.28 | 49,347 |
| 2022-07-21 | $4.54 | $4.54 | 43,545 |
| 2022-07-20 | $4.62 | $4.62 | 36,960 |
| 2022-07-19 | $4.50 | $4.50 | 15,638 |
| 2022-07-18 | $4.26 | $4.26 | 73,248 |
| 2022-07-15 | $4.20 | $4.20 | 63,613 |
| 2022-07-14 | $4.70 | $4.70 | 12,705 |
| 2022-07-13 | $4.78 | $4.78 | 12,758 |
| 2022-07-12 | $4.75 | $4.75 | 29,792 |
| 2022-07-11 | $4.65 | $4.65 | 51,155 |
| 2022-07-08 | $4.85 | $4.85 | 32,090 |
| 2022-07-07 | $4.84 | $4.84 | 15,922 |
| 2022-07-06 | $4.82 | $4.82 | 33,414 |
| 2022-07-05 | $4.46 | $4.46 | 10,839 |
| 2022-07-01 | $4.50 | $4.50 | 54,878 |
| 2022-06-30 | $4.67 | $4.67 | 66,528 |
| 2022-06-29 | $5.15 | $5.15 | 35,221 |
| 2022-06-28 | $4.84 | $4.84 | 31,641 |
| 2022-06-27 | $5.30 | $5.30 | 5,461 |
| 2022-06-24 | $4.83 | $4.83 | 17,805 |
| 2022-06-23 | $4.46 | $4.46 | 28,262 |
| 2022-06-22 | $4.63 | $4.63 | 110,301 |
| 2022-06-21 | $4.61 | $4.61 | 163,030 |
| 2022-06-17 | $3.86 | $3.86 | 21,999 |
| 2022-06-16 | $3.84 | $3.84 | 55,308 |
| 2022-06-15 | $3.94 | $3.94 | 40,782 |
| 2022-06-14 | $3.79 | $3.79 | 69,088 |
| 2022-06-13 | $4.25 | $4.25 | 52,132 |
| 2022-06-10 | $4.65 | $4.65 | 101,265 |
| 2022-06-09 | $5.04 | $5.04 | 70,395 |
| 2022-06-08 | $5.34 | $5.34 | 149,926 |
| 2022-06-07 | $5.01 | $5.01 | 129,988 |
| 2022-06-06 | $4.79 | $4.79 | 103,929 |
| 2022-06-03 | $5.10 | $5.10 | 125,931 |
| 2022-06-02 | $4.89 | $4.89 | 135,204 |
| 2022-06-01 | $4.84 | $4.84 | 113,019 |
| 2022-05-31 | $4.83 | $4.83 | 74,081 |
| 2022-05-27 | $4.55 | $4.55 | 37,942 |
| 2022-05-26 | $4.85 | $4.85 | 15,986 |
| 2022-05-25 | $4.62 | $4.62 | 26,991 |
| 2022-05-24 | $4.67 | $4.67 | 108,946 |
| 2022-05-23 | $5.01 | $5.01 | 21,440 |
| 2022-05-20 | $5.04 | $5.04 | 100,252 |
| 2022-05-19 | $5.35 | $5.35 | 52,648 |
| 2022-05-18 | $5.50 | $5.50 | 110,253 |
| 2022-05-17 | $6.18 | $6.18 | 95,260 |
| 2022-05-16 | $6.88 | $6.88 | 32,888 |
| 2022-05-13 | $7.53 | $7.53 | 134,034 |
| 2022-05-12 | $6.63 | $6.63 | 24,704 |
| 2022-05-11 | $6.65 | $6.65 | 99,778 |
| 2022-05-10 | $7.28 | $7.28 | 30,573 |
| 2022-05-09 | $7.48 | $7.48 | 38,098 |
| 2022-05-06 | $7.50 | $7.50 | 32,773 |
| 2022-05-05 | $7.42 | $7.42 | 110,051 |
| 2022-05-04 | $7.60 | $7.60 | 40,921 |
| 2022-05-03 | $7.30 | $7.30 | 6,567 |
| 2022-05-02 | $7.24 | $7.24 | 19,553 |
| 2022-04-29 | $7.25 | $7.25 | 35,637 |
| 2022-04-28 | $7.36 | $7.36 | 13,883 |
| 2022-04-27 | $7.58 | $7.58 | 9,300 |
| 2022-04-26 | $7.69 | $7.69 | 9,605 |
| 2022-04-25 | $7.94 | $7.94 | 19,659 |
| 2022-04-22 | $8.38 | $8.38 | 28,341 |
| 2022-04-21 | $7.86 | $7.86 | 7,814 |
| 2022-04-20 | $7.50 | $7.50 | 8,246 |
| 2022-04-19 | $7.46 | $7.46 | 7,564 |
| 2022-04-18 | $7.28 | $7.28 | 2,817 |
| 2022-04-14 | $7.19 | $7.19 | 10,259 |
| 2022-04-13 | $7.38 | $7.38 | 102,484 |
| 2022-04-12 | $7.40 | $7.40 | 21,466 |
| 2022-04-11 | $8.38 | $8.38 | 54,448 |
| 2022-04-08 | $8.19 | $8.19 | 30,530 |
| 2022-04-07 | $8.23 | $8.23 | 41,133 |
| 2022-04-06 | $7.44 | $7.44 | 399,551 |
| 2022-04-05 | $7.99 | $7.99 | 52,599 |
| 2022-04-04 | $7.55 | $7.55 | 72,749 |
| 2022-04-01 | $5.67 | $5.67 | 12,024 |
| 2022-03-31 | $5.30 | $5.30 | 4,442 |
| 2022-03-30 | $5.24 | $5.24 | 3,403 |
| 2022-03-29 | $5.20 | $5.20 | 31,838 |
| 2022-03-28 | $5.05 | $5.05 | 4,181 |
| 2022-03-25 | $5.10 | $5.10 | 16,578 |
| 2022-03-24 | $5.73 | $5.73 | 33,644 |
| 2022-03-23 | $5.18 | $5.18 | 48,877 |
| 2022-03-22 | $4.31 | $4.31 | 62,596 |
| 2022-03-21 | $4.00 | $4.00 | 58,275 |
| 2022-03-18 | $3.97 | $3.97 | 46,023 |
| 2022-03-17 | $3.73 | $3.73 | 47,658 |
| 2022-03-16 | $3.84 | $3.84 | 35,093 |
| 2022-03-15 | $3.80 | $3.80 | 10,071 |
| 2022-03-14 | $3.91 | $3.91 | 8,942 |
| 2022-03-11 | $3.80 | $3.80 | 16,411 |
| 2022-03-10 | $3.96 | $3.96 | 10,927 |
| 2022-03-09 | $4.05 | $4.05 | 36,211 |
| 2022-03-08 | $4.21 | $4.21 | 55,800 |
| 2022-03-07 | $4.21 | $4.21 | 61,283 |
| 2022-03-04 | $6.17 | $6.17 | 1,777 |
| 2022-03-03 | $6.26 | $6.26 | 4,685 |
| 2022-03-02 | $6.76 | $6.76 | 5,686 |
| 2022-03-01 | $6.89 | $6.89 | 5,947 |
| 2022-02-28 | $7.18 | $7.18 | 2,180 |
| 2022-02-25 | $7.32 | $7.32 | 6,437 |
| 2022-02-24 | $7.10 | $7.10 | 8,613 |
| 2022-02-23 | $8.08 | $8.08 | 14,182 |
| 2022-02-22 | $8.74 | $8.74 | 3,000 |
| 2022-02-18 | $8.50 | $8.50 | 1,343 |
| 2022-02-17 | $8.53 | $8.53 | 3,891 |
| 2022-02-16 | $8.52 | $8.52 | 4,321 |
| 2022-02-15 | $8.52 | $8.52 | 16,369 |
| 2022-02-14 | $8.68 | $8.68 | 12,180 |
| 2022-02-11 | $8.57 | $8.57 | 14,162 |
| 2022-02-10 | $8.32 | $8.32 | 31,208 |
| 2022-02-09 | $8.65 | $8.65 | 29,034 |
| 2022-02-08 | $8.17 | $8.17 | 13,180 |
| 2022-02-07 | $8.41 | $8.41 | 24,964 |
| 2022-02-04 | $8.14 | $8.14 | 9,413 |
| 2022-02-03 | $7.99 | $7.99 | 3,018 |
| 2022-02-02 | $7.91 | $7.91 | 7,724 |
| 2022-02-01 | $8.30 | $8.30 | 12,174 |
| 2022-01-31 | $8.55 | $8.55 | 11,119 |
| 2022-01-28 | $7.78 | $7.78 | 14,381 |
| 2022-01-27 | $7.29 | $7.29 | 19,092 |
| 2022-01-26 | $7.08 | $7.08 | 32,178 |
| 2022-01-25 | $7.00 | $7.00 | 17,646 |
| 2022-01-24 | $6.38 | $6.38 | 37,824 |
| 2022-01-21 | $6.41 | $6.41 | 23,142 |
| 2022-01-20 | $6.89 | $6.89 | 17,963 |
| 2022-01-19 | $7.20 | $7.20 | 10,410 |
| 2022-01-18 | $7.31 | $7.31 | 23,734 |
| 2022-01-14 | $7.60 | $7.60 | 14,414 |
| 2022-01-13 | $7.52 | $7.52 | 11,199 |
| 2022-01-12 | $7.31 | $7.31 | 20,921 |
| 2022-01-11 | $6.96 | $6.96 | 8,905 |
| 2022-01-10 | $7.12 | $7.12 | 50,678 |
| 2022-01-07 | $6.93 | $6.93 | 43,794 |
| 2022-01-06 | $6.68 | $6.68 | 27,775 |
| 2022-01-05 | $7.06 | $7.06 | 39,927 |
| 2022-01-04 | $7.32 | $7.32 | 41,703 |
| 2022-01-03 | $7.13 | $7.13 | 37,607 |