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
- 2010-04-12 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 | $1.79 | $1.79 | 0 |
| 2022-12-29 | $1.79 | $1.79 | 1,052 |
| 2022-12-28 | $1.99 | $1.99 | 0 |
| 2022-12-27 | $1.99 | $1.99 | 0 |
| 2022-12-23 | $1.99 | $1.99 | 0 |
| 2022-12-22 | $1.99 | $1.99 | 0 |
| 2022-12-21 | $1.99 | $1.99 | 0 |
| 2022-12-20 | $1.99 | $1.99 | 0 |
| 2022-12-19 | $1.99 | $1.99 | 271 |
| 2022-12-16 | $1.88 | $1.88 | 424 |
| 2022-12-15 | $1.75 | $1.75 | 0 |
| 2022-12-14 | $1.75 | $1.75 | 0 |
| 2022-12-13 | $1.75 | $1.75 | 582 |
| 2022-12-12 | $2.00 | $2.00 | 0 |
| 2022-12-09 | $2.00 | $2.00 | 0 |
| 2022-12-08 | $2.00 | $2.00 | 0 |
| 2022-12-07 | $2.00 | $2.00 | 0 |
| 2022-12-06 | $2.00 | $2.00 | 100 |
| 2022-12-05 | $2.00 | $2.00 | 0 |
| 2022-12-02 | $2.00 | $2.00 | 0 |
| 2022-12-01 | $2.00 | $2.00 | 3,838 |
| 2022-11-30 | $2.15 | $2.15 | 0 |
| 2022-11-29 | $2.15 | $2.15 | 0 |
| 2022-11-28 | $2.15 | $2.15 | 102 |
| 2022-11-25 | $1.85 | $1.85 | 700 |
| 2022-11-23 | $2.19 | $2.19 | 0 |
| 2022-11-22 | $2.19 | $2.19 | 849 |
| 2022-11-21 | $2.19 | $2.19 | 0 |
| 2022-11-18 | $2.19 | $2.19 | 1,445 |
| 2022-11-17 | $2.20 | $2.20 | 0 |
| 2022-11-16 | $2.20 | $2.20 | 0 |
| 2022-11-15 | $2.20 | $2.20 | 0 |
| 2022-11-14 | $2.20 | $2.20 | 0 |
| 2022-11-11 | $2.20 | $2.20 | 100 |
| 2022-11-10 | $1.79 | $1.79 | 0 |
| 2022-11-09 | $1.79 | $1.79 | 208 |
| 2022-11-08 | $2.00 | $2.00 | 2,014 |
| 2022-11-07 | $2.00 | $2.00 | 213 |
| 2022-11-04 | $2.04 | $2.04 | 1,261 |
| 2022-11-03 | $2.35 | $2.35 | 999 |
| 2022-11-02 | $2.58 | $2.58 | 0 |
| 2022-11-01 | $2.58 | $2.58 | 2,450 |
| 2022-10-31 | $2.03 | $2.03 | 0 |
| 2022-10-28 | $2.03 | $2.03 | 205 |
| 2022-10-27 | $2.22 | $2.22 | 2,530 |
| 2022-10-26 | $2.02 | $2.02 | 450 |
| 2022-10-25 | $2.01 | $2.01 | 141 |
| 2022-10-24 | $1.99 | $1.99 | 6,062 |
| 2022-10-21 | $2.21 | $2.21 | 1,699 |
| 2022-10-20 | $2.21 | $2.21 | 0 |
| 2022-10-19 | $2.21 | $2.21 | 3,950 |
| 2022-10-18 | $2.21 | $2.21 | 1,792 |
| 2022-10-17 | $2.38 | $2.38 | 0 |
| 2022-10-14 | $2.38 | $2.38 | 500 |
| 2022-10-13 | $2.26 | $2.26 | 387 |
| 2022-10-12 | $2.44 | $2.44 | 3,370 |
| 2022-10-11 | $2.25 | $2.25 | 104 |
| 2022-10-10 | $2.47 | $2.47 | 0 |
| 2022-10-07 | $2.47 | $2.47 | 0 |
| 2022-10-06 | $2.47 | $2.47 | 0 |
| 2022-10-05 | $2.47 | $2.47 | 605 |
| 2022-10-04 | $2.49 | $2.49 | 0 |
| 2022-10-03 | $2.49 | $2.49 | 1,607 |
| 2022-09-30 | $2.75 | $2.75 | 225 |
| 2022-09-29 | $2.60 | $2.60 | 1,510 |
| 2022-09-28 | $2.21 | $2.21 | 238 |
| 2022-09-27 | $2.50 | $2.50 | 200 |
| 2022-09-26 | $2.50 | $2.50 | 0 |
| 2022-09-23 | $2.50 | $2.50 | 2,446 |
| 2022-09-22 | $2.87 | $2.87 | 0 |
| 2022-09-21 | $2.87 | $2.87 | 1,120 |
| 2022-09-20 | $1.76 | $1.76 | 1,098 |
| 2022-09-19 | $2.99 | $2.99 | 2,087 |
| 2022-09-16 | $2.29 | $2.29 | 366 |
| 2022-09-15 | $2.81 | $2.81 | 700 |
| 2022-09-14 | $2.99 | $2.99 | 5,274 |
| 2022-09-13 | $2.00 | $2.00 | 1,879 |
| 2022-09-12 | $2.50 | $2.50 | 7,548 |
| 2022-09-09 | $2.35 | $2.35 | 10,329 |
| 2022-09-08 | $1.75 | $1.75 | 5,394 |
| 2022-09-07 | $1.60 | $1.60 | 376 |
| 2022-09-06 | $1.60 | $1.60 | 1,965 |
| 2022-09-02 | $1.23 | $1.23 | 8,279 |
| 2022-09-01 | $0.39 | $0.39 | 124 |
| 2022-08-31 | $0.39 | $0.39 | 216 |
| 2022-08-30 | $0.39 | $0.39 | 1,445 |
| 2022-08-29 | $0.77 | $0.77 | 0 |
| 2022-08-26 | $0.77 | $0.77 | 1,523 |
| 2022-08-25 | $0.77 | $0.77 | 0 |
| 2022-08-24 | $0.77 | $0.77 | 0 |
| 2022-08-23 | $0.77 | $0.77 | 105 |
| 2022-08-22 | $0.67 | $0.67 | 1,866 |
| 2022-08-19 | $0.33 | $0.33 | 2,011 |
| 2022-08-18 | $0.88 | $0.88 | 0 |
| 2022-08-17 | $0.88 | $0.88 | 0 |
| 2022-08-16 | $0.88 | $0.88 | 204 |
| 2022-08-15 | $1.00 | $1.00 | 2,019 |
| 2022-08-12 | $1.00 | $1.00 | 0 |
| 2022-08-11 | $1.00 | $1.00 | 102 |
| 2022-08-10 | $0.99 | $0.99 | 0 |
| 2022-08-09 | $0.99 | $0.99 | 0 |
| 2022-08-08 | $0.99 | $0.99 | 0 |
| 2022-08-05 | $0.99 | $0.99 | 273 |
| 2022-08-04 | $1.00 | $1.00 | 360 |
| 2022-08-03 | $0.99 | $0.99 | 1,163 |
| 2022-08-02 | $1.00 | $1.00 | 0 |
| 2022-08-01 | $1.00 | $1.00 | 0 |
| 2022-07-29 | $1.00 | $1.00 | 100 |
| 2022-07-28 | $0.90 | $0.90 | 1,300 |
| 2022-07-27 | $1.00 | $1.00 | 3,220 |
| 2022-07-26 | $0.52 | $0.52 | 0 |
| 2022-07-25 | $0.52 | $0.52 | 0 |
| 2022-07-22 | $0.52 | $0.52 | 0 |
| 2022-07-21 | $0.52 | $0.52 | 0 |
| 2022-07-20 | $0.52 | $0.52 | 850 |
| 2022-07-19 | $0.66 | $0.66 | 0 |
| 2022-07-18 | $0.66 | $0.66 | 0 |
| 2022-07-15 | $0.66 | $0.66 | 0 |
| 2022-07-14 | $0.66 | $0.66 | 0 |
| 2022-07-13 | $0.66 | $0.66 | 0 |
| 2022-07-12 | $0.66 | $0.66 | 220 |
| 2022-07-11 | $0.67 | $0.67 | 0 |
| 2022-07-08 | $0.67 | $0.67 | 180 |
| 2022-07-07 | $0.67 | $0.67 | 400 |
| 2022-07-06 | $0.56 | $0.56 | 0 |
| 2022-07-05 | $0.56 | $0.56 | 190 |
| 2022-07-01 | $0.58 | $0.58 | 2,650 |
| 2022-06-30 | $0.84 | $0.84 | 0 |
| 2022-06-29 | $0.84 | $0.84 | 2,100 |
| 2022-06-28 | $0.42 | $0.42 | 1,600 |
| 2022-06-27 | $0.42 | $0.42 | 0 |
| 2022-06-24 | $0.42 | $0.42 | 0 |
| 2022-06-23 | $0.42 | $0.42 | 0 |
| 2022-06-22 | $0.42 | $0.42 | 0 |
| 2022-06-21 | $0.42 | $0.42 | 128 |
| 2022-06-17 | $0.99 | $0.99 | 0 |
| 2022-06-16 | $0.99 | $0.99 | 0 |
| 2022-06-15 | $0.99 | $0.99 | 1,000 |
| 2022-06-14 | $0.99 | $0.99 | 2,841 |
| 2022-06-13 | $1.02 | $1.02 | 1,481 |
| 2022-06-10 | $0.86 | $0.86 | 510 |
| 2022-06-09 | $1.00 | $1.00 | 200 |
| 2022-06-08 | $0.71 | $0.71 | 0 |
| 2022-06-07 | $0.71 | $0.71 | 53,855 |
| 2022-06-06 | $2.01 | $2.01 | 347 |
| 2022-06-03 | $2.42 | $2.42 | 194 |
| 2022-06-02 | $2.42 | $2.42 | 0 |
| 2022-06-01 | $2.42 | $2.42 | 0 |
| 2022-05-31 | $2.42 | $2.42 | 160 |
| 2022-05-27 | $2.55 | $2.55 | 408 |
| 2022-05-26 | $2.10 | $2.10 | 250 |
| 2022-05-25 | $2.15 | $2.15 | 1,593 |
| 2022-05-24 | $2.40 | $2.40 | 335 |
| 2022-05-23 | $2.64 | $2.64 | 0 |
| 2022-05-20 | $2.64 | $2.64 | 205 |
| 2022-05-19 | $2.70 | $2.70 | 394 |
| 2022-05-18 | $2.10 | $2.10 | 10,718 |
| 2022-05-17 | $1.91 | $1.91 | 398 |
| 2022-05-16 | $1.91 | $1.91 | 0 |
| 2022-05-13 | $1.91 | $1.91 | 0 |
| 2022-05-12 | $1.91 | $1.91 | 230 |
| 2022-05-11 | $2.01 | $2.01 | 1,603 |
| 2022-05-10 | $1.75 | $1.75 | 214 |
| 2022-05-09 | $1.86 | $1.86 | 236 |
| 2022-05-06 | $1.60 | $1.60 | 813 |
| 2022-05-05 | $2.00 | $2.00 | 0 |
| 2022-05-04 | $2.00 | $2.00 | 583 |
| 2022-05-03 | $2.30 | $2.30 | 81 |
| 2022-05-02 | $2.09 | $2.09 | 0 |
| 2022-04-29 | $2.09 | $2.09 | 393 |
| 2022-04-28 | $2.00 | $2.00 | 550 |
| 2022-04-27 | $2.35 | $2.35 | 1,744 |
| 2022-04-26 | $2.03 | $2.03 | 408 |
| 2022-04-25 | $1.71 | $1.71 | 1,004 |
| 2022-04-22 | $2.03 | $2.03 | 460 |
| 2022-04-21 | $2.00 | $2.00 | 6,648 |
| 2022-04-20 | $2.30 | $2.30 | 0 |
| 2022-04-19 | $2.30 | $2.30 | 1,237 |
| 2022-04-18 | $2.00 | $2.00 | 1,770 |
| 2022-04-14 | $1.55 | $1.55 | 736 |
| 2022-04-13 | $2.20 | $2.20 | 885 |
| 2022-04-12 | $2.00 | $2.00 | 173 |
| 2022-04-11 | $2.40 | $2.40 | 41 |
| 2022-04-08 | $2.40 | $2.40 | 550 |
| 2022-04-07 | $2.05 | $2.05 | 781 |
| 2022-04-06 | $2.60 | $2.60 | 720 |
| 2022-04-05 | $2.05 | $2.05 | 50 |
| 2022-04-04 | $2.38 | $2.38 | 0 |
| 2022-04-01 | $2.38 | $2.38 | 215 |
| 2022-03-31 | $2.40 | $2.40 | 1,326 |
| 2022-03-30 | $2.00 | $2.00 | 835 |
| 2022-03-29 | $2.40 | $2.40 | 640 |
| 2022-03-28 | $2.25 | $2.25 | 661 |
| 2022-03-25 | $2.19 | $2.19 | 1,841 |
| 2022-03-24 | $2.10 | $2.10 | 2,145 |
| 2022-03-23 | $1.90 | $1.90 | 10 |
| 2022-03-22 | $1.81 | $1.81 | 261 |
| 2022-03-21 | $1.80 | $1.80 | 1,408 |
| 2022-03-18 | $1.90 | $1.90 | 1,036 |
| 2022-03-17 | $2.00 | $2.00 | 2,092 |
| 2022-03-16 | $1.90 | $1.90 | 144 |
| 2022-03-15 | $2.00 | $2.00 | 1,120 |
| 2022-03-14 | $1.97 | $1.97 | 646 |
| 2022-03-11 | $2.18 | $2.18 | 700 |
| 2022-03-10 | $1.85 | $1.85 | 31 |
| 2022-03-09 | $2.19 | $2.19 | 434 |
| 2022-03-08 | $1.91 | $1.91 | 220 |
| 2022-03-07 | $1.61 | $1.61 | 3,757 |
| 2022-03-04 | $2.22 | $2.22 | 314 |
| 2022-03-03 | $2.21 | $2.21 | 506 |
| 2022-03-02 | $2.25 | $2.25 | 487 |
| 2022-03-01 | $2.00 | $2.00 | 1,127 |
| 2022-02-28 | $2.20 | $2.20 | 968 |
| 2022-02-25 | $1.90 | $1.90 | 1,039 |
| 2022-02-24 | $1.86 | $1.86 | 2,792 |
| 2022-02-23 | $2.25 | $2.25 | 1,935 |
| 2022-02-22 | $2.15 | $2.15 | 6,826 |
| 2022-02-18 | $2.30 | $2.30 | 1,827 |
| 2022-02-17 | $2.40 | $2.40 | 4,532 |
| 2022-02-16 | $2.73 | $2.73 | 45,620 |
| 2022-02-15 | $1.66 | $1.66 | 860 |
| 2022-02-14 | $1.75 | $1.75 | 2,020 |
| 2022-02-11 | $1.70 | $1.70 | 7,174 |
| 2022-02-10 | $2.05 | $2.05 | 627 |
| 2022-02-09 | $1.99 | $1.99 | 168 |
| 2022-02-08 | $2.19 | $2.19 | 744 |
| 2022-02-07 | $2.23 | $2.23 | 693 |
| 2022-02-04 | $2.32 | $2.32 | 1,355 |
| 2022-02-03 | $2.44 | $2.44 | 376 |
| 2022-02-02 | $2.45 | $2.45 | 3,587 |
| 2022-02-01 | $2.48 | $2.48 | 2,063 |
| 2022-01-31 | $1.85 | $1.85 | 888 |
| 2022-01-28 | $1.85 | $1.85 | 9,280 |
| 2022-01-27 | $2.05 | $2.05 | 315 |
| 2022-01-26 | $2.24 | $2.24 | 711 |
| 2022-01-25 | $2.01 | $2.01 | 2,176 |
| 2022-01-24 | $2.11 | $2.11 | 5,261 |
| 2022-01-21 | $2.30 | $2.30 | 1,351 |
| 2022-01-20 | $2.49 | $2.49 | 4,101 |
| 2022-01-19 | $2.20 | $2.20 | 5,898 |
| 2022-01-18 | $2.80 | $2.80 | 8,517 |
| 2022-01-14 | $2.26 | $2.26 | 781 |
| 2022-01-13 | $2.25 | $2.25 | 5,388 |
| 2022-01-12 | $2.63 | $2.63 | 2,240 |
| 2022-01-11 | $2.30 | $2.30 | 6,475 |
| 2022-01-10 | $2.95 | $2.95 | 3,838 |
| 2022-01-07 | $2.95 | $2.95 | 22,204 |
| 2022-01-06 | $2.71 | $2.71 | 34,682 |
| 2022-01-05 | $3.45 | $3.45 | 84,959 |
| 2022-01-04 | $4.40 | $4.40 | 14,423 |
| 2022-01-03 | $3.90 | $3.90 | 50,803 |