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
- 2020-08-18 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 | $2.10 | $2.10 | 167,400 |
| 2022-12-29 | $2.11 | $2.11 | 49,200 |
| 2022-12-28 | $2.16 | $2.16 | 124,300 |
| 2022-12-27 | $2.21 | $2.21 | 83,400 |
| 2022-12-23 | $2.24 | $2.24 | 93,900 |
| 2022-12-22 | $2.25 | $2.25 | 66,300 |
| 2022-12-21 | $2.34 | $2.34 | 25,900 |
| 2022-12-20 | $2.39 | $2.39 | 110,700 |
| 2022-12-19 | $2.35 | $2.35 | 51,500 |
| 2022-12-16 | $2.39 | $2.39 | 153,300 |
| 2022-12-15 | $2.58 | $2.58 | 85,100 |
| 2022-12-14 | $2.76 | $2.76 | 73,200 |
| 2022-12-13 | $2.82 | $2.82 | 128,400 |
| 2022-12-12 | $2.89 | $2.89 | 112,600 |
| 2022-12-09 | $3.07 | $3.07 | 146,100 |
| 2022-12-08 | $2.96 | $2.96 | 111,700 |
| 2022-12-07 | $3.00 | $3.00 | 179,400 |
| 2022-12-06 | $3.11 | $3.11 | 112,400 |
| 2022-12-05 | $3.19 | $3.19 | 74,200 |
| 2022-12-02 | $3.13 | $3.13 | 33,800 |
| 2022-12-01 | $3.08 | $3.08 | 58,900 |
| 2022-11-30 | $3.10 | $3.10 | 99,100 |
| 2022-11-29 | $3.12 | $3.12 | 128,400 |
| 2022-11-28 | $3.12 | $3.12 | 239,100 |
| 2022-11-25 | $3.33 | $3.33 | 89,300 |
| 2022-11-23 | $3.75 | $3.75 | 404,700 |
| 2022-11-22 | $3.30 | $3.30 | 289,600 |
| 2022-11-21 | $2.68 | $2.68 | 164,100 |
| 2022-11-18 | $2.85 | $2.85 | 94,600 |
| 2022-11-17 | $2.99 | $2.99 | 99,300 |
| 2022-11-16 | $2.78 | $2.78 | 168,300 |
| 2022-11-15 | $2.92 | $2.92 | 72,100 |
| 2022-11-14 | $2.76 | $2.76 | 94,900 |
| 2022-11-11 | $3.05 | $3.05 | 168,700 |
| 2022-11-10 | $3.08 | $3.08 | 112,100 |
| 2022-11-09 | $2.70 | $2.70 | 141,600 |
| 2022-11-08 | $3.01 | $3.01 | 267,700 |
| 2022-11-07 | $3.68 | $3.68 | 142,300 |
| 2022-11-04 | $3.49 | $3.49 | 297,400 |
| 2022-11-03 | $3.01 | $3.01 | 95,200 |
| 2022-11-02 | $2.70 | $2.70 | 118,400 |
| 2022-11-01 | $2.56 | $2.56 | 28,900 |
| 2022-10-31 | $2.54 | $2.54 | 110,700 |
| 2022-10-28 | $2.60 | $2.60 | 29,000 |
| 2022-10-27 | $2.56 | $2.56 | 48,200 |
| 2022-10-26 | $2.64 | $2.64 | 92,200 |
| 2022-10-25 | $2.65 | $2.65 | 74,800 |
| 2022-10-24 | $2.45 | $2.45 | 32,300 |
| 2022-10-21 | $2.38 | $2.38 | 21,300 |
| 2022-10-20 | $2.43 | $2.43 | 15,400 |
| 2022-10-19 | $2.43 | $2.43 | 14,200 |
| 2022-10-18 | $2.46 | $2.46 | 49,600 |
| 2022-10-17 | $2.46 | $2.46 | 33,600 |
| 2022-10-14 | $2.48 | $2.48 | 30,900 |
| 2022-10-13 | $2.51 | $2.51 | 52,500 |
| 2022-10-12 | $2.58 | $2.58 | 17,800 |
| 2022-10-11 | $2.58 | $2.58 | 40,800 |
| 2022-10-10 | $2.69 | $2.69 | 18,800 |
| 2022-10-07 | $2.69 | $2.69 | 80,900 |
| 2022-10-06 | $2.77 | $2.77 | 26,400 |
| 2022-10-05 | $2.83 | $2.83 | 27,900 |
| 2022-10-04 | $2.84 | $2.84 | 46,600 |
| 2022-10-03 | $2.80 | $2.80 | 46,900 |
| 2022-09-30 | $2.82 | $2.82 | 60,700 |
| 2022-09-29 | $2.87 | $2.87 | 36,700 |
| 2022-09-28 | $2.93 | $2.93 | 24,100 |
| 2022-09-27 | $2.83 | $2.83 | 52,100 |
| 2022-09-26 | $2.87 | $2.87 | 48,900 |
| 2022-09-23 | $2.90 | $2.90 | 59,000 |
| 2022-09-22 | $3.03 | $3.03 | 60,500 |
| 2022-09-21 | $2.96 | $2.96 | 77,600 |
| 2022-09-20 | $2.93 | $2.93 | 89,900 |
| 2022-09-19 | $2.95 | $2.95 | 80,600 |
| 2022-09-16 | $3.08 | $3.08 | 38,000 |
| 2022-09-15 | $3.13 | $3.13 | 49,900 |
| 2022-09-14 | $3.25 | $3.25 | 36,100 |
| 2022-09-13 | $3.29 | $3.29 | 283,100 |
| 2022-09-12 | $3.52 | $3.52 | 60,900 |
| 2022-09-09 | $3.51 | $3.51 | 171,500 |
| 2022-09-08 | $3.32 | $3.32 | 37,800 |
| 2022-09-07 | $3.29 | $3.29 | 69,500 |
| 2022-09-06 | $3.20 | $3.20 | 107,900 |
| 2022-09-02 | $3.46 | $3.46 | 151,900 |
| 2022-09-01 | $3.28 | $3.28 | 73,800 |
| 2022-08-31 | $3.19 | $3.19 | 42,600 |
| 2022-08-30 | $3.09 | $3.09 | 58,900 |
| 2022-08-29 | $3.21 | $3.21 | 68,800 |
| 2022-08-26 | $3.16 | $3.16 | 117,200 |
| 2022-08-25 | $3.42 | $3.42 | 55,200 |
| 2022-08-24 | $3.41 | $3.41 | 39,200 |
| 2022-08-23 | $3.35 | $3.35 | 41,300 |
| 2022-08-22 | $3.34 | $3.34 | 119,200 |
| 2022-08-19 | $3.48 | $3.48 | 79,200 |
| 2022-08-18 | $3.75 | $3.75 | 26,500 |
| 2022-08-17 | $3.73 | $3.73 | 97,900 |
| 2022-08-16 | $3.88 | $3.88 | 150,500 |
| 2022-08-15 | $3.85 | $3.85 | 46,100 |
| 2022-08-12 | $3.94 | $3.94 | 125,600 |
| 2022-08-11 | $4.01 | $4.01 | 109,100 |
| 2022-08-10 | $4.08 | $4.08 | 130,700 |
| 2022-08-09 | $4.05 | $4.05 | 324,700 |
| 2022-08-08 | $3.96 | $3.96 | 104,000 |
| 2022-08-05 | $3.73 | $3.73 | 56,100 |
| 2022-08-04 | $3.70 | $3.70 | 85,400 |
| 2022-08-03 | $3.90 | $3.90 | 210,400 |
| 2022-08-02 | $3.67 | $3.67 | 205,500 |
| 2022-08-01 | $3.56 | $3.56 | 242,000 |
| 2022-07-29 | $4.04 | $4.04 | 399,700 |
| 2022-07-28 | $3.80 | $3.80 | 462,900 |
| 2022-07-27 | $2.95 | $2.95 | 96,300 |
| 2022-07-26 | $2.67 | $2.67 | 60,300 |
| 2022-07-25 | $2.84 | $2.84 | 86,600 |
| 2022-07-22 | $2.88 | $2.88 | 63,100 |
| 2022-07-21 | $3.01 | $3.01 | 100,300 |
| 2022-07-20 | $3.04 | $3.04 | 126,100 |
| 2022-07-19 | $3.00 | $3.00 | 187,300 |
| 2022-07-18 | $2.81 | $2.81 | 514,200 |
| 2022-07-15 | $2.44 | $2.44 | 65,500 |
| 2022-07-14 | $2.45 | $2.45 | 92,900 |
| 2022-07-13 | $2.42 | $2.42 | 83,700 |
| 2022-07-12 | $2.34 | $2.34 | 41,500 |
| 2022-07-11 | $2.50 | $2.50 | 66,100 |
| 2022-07-08 | $2.62 | $2.62 | 178,500 |
| 2022-07-07 | $2.54 | $2.54 | 53,200 |
| 2022-07-06 | $2.42 | $2.42 | 51,300 |
| 2022-07-05 | $2.47 | $2.47 | 140,800 |
| 2022-07-01 | $2.50 | $2.50 | 65,800 |
| 2022-06-30 | $2.46 | $2.46 | 157,700 |
| 2022-06-29 | $2.66 | $2.66 | 49,600 |
| 2022-06-28 | $2.72 | $2.72 | 37,700 |
| 2022-06-27 | $2.91 | $2.91 | 120,400 |
| 2022-06-24 | $3.04 | $3.04 | 537,800 |
| 2022-06-23 | $3.08 | $3.08 | 81,200 |
| 2022-06-22 | $3.04 | $3.04 | 61,800 |
| 2022-06-21 | $3.10 | $3.10 | 198,500 |
| 2022-06-17 | $2.53 | $2.53 | 103,600 |
| 2022-06-16 | $2.54 | $2.54 | 75,700 |
| 2022-06-15 | $2.74 | $2.74 | 107,500 |
| 2022-06-14 | $2.61 | $2.61 | 197,800 |
| 2022-06-13 | $2.57 | $2.57 | 524,400 |
| 2022-06-10 | $3.19 | $3.19 | 79,800 |
| 2022-06-09 | $3.32 | $3.32 | 139,400 |
| 2022-06-08 | $3.34 | $3.34 | 67,800 |
| 2022-06-07 | $3.54 | $3.54 | 111,000 |
| 2022-06-06 | $3.47 | $3.47 | 73,900 |
| 2022-06-03 | $3.53 | $3.53 | 143,300 |
| 2022-06-02 | $3.63 | $3.63 | 99,100 |
| 2022-06-01 | $3.54 | $3.54 | 118,500 |
| 2022-05-31 | $3.76 | $3.76 | 180,700 |
| 2022-05-27 | $3.43 | $3.43 | 76,400 |
| 2022-05-26 | $3.42 | $3.42 | 93,800 |
| 2022-05-25 | $3.64 | $3.64 | 39,100 |
| 2022-05-24 | $3.68 | $3.68 | 80,200 |
| 2022-05-23 | $3.70 | $3.70 | 131,200 |
| 2022-05-20 | $3.75 | $3.75 | 67,000 |
| 2022-05-19 | $3.73 | $3.73 | 130,400 |
| 2022-05-18 | $3.55 | $3.55 | 212,500 |
| 2022-05-17 | $3.91 | $3.91 | 105,400 |
| 2022-05-16 | $3.72 | $3.72 | 184,200 |
| 2022-05-13 | $3.60 | $3.60 | 277,500 |
| 2022-05-12 | $3.38 | $3.38 | 263,200 |
| 2022-05-11 | $3.55 | $3.55 | 183,000 |
| 2022-05-10 | $4.00 | $4.00 | 147,600 |
| 2022-05-09 | $4.13 | $4.13 | 286,200 |
| 2022-05-06 | $4.90 | $4.90 | 82,100 |
| 2022-05-05 | $4.98 | $4.98 | 204,200 |
| 2022-05-04 | $5.61 | $5.61 | 140,500 |
| 2022-05-03 | $5.04 | $5.04 | 91,900 |
| 2022-05-02 | $5.04 | $5.04 | 183,700 |
| 2022-04-29 | $5.18 | $5.18 | 72,300 |
| 2022-04-28 | $5.39 | $5.39 | 117,200 |
| 2022-04-27 | $5.25 | $5.25 | 101,600 |
| 2022-04-26 | $5.25 | $5.25 | 91,000 |
| 2022-04-25 | $5.49 | $5.49 | 90,100 |
| 2022-04-22 | $5.49 | $5.49 | 140,500 |
| 2022-04-21 | $5.85 | $5.85 | 109,200 |
| 2022-04-20 | $6.02 | $6.02 | 67,500 |
| 2022-04-19 | $6.09 | $6.09 | 94,200 |
| 2022-04-18 | $5.65 | $5.65 | 113,700 |
| 2022-04-14 | $5.37 | $5.37 | 341,800 |
| 2022-04-13 | $6.08 | $6.08 | 175,200 |
| 2022-04-12 | $5.36 | $5.36 | 80,600 |
| 2022-04-11 | $5.44 | $5.44 | 250,200 |
| 2022-04-08 | $6.19 | $6.19 | 86,000 |
| 2022-04-07 | $6.40 | $6.40 | 43,500 |
| 2022-04-06 | $6.44 | $6.44 | 214,800 |
| 2022-04-05 | $7.02 | $7.02 | 136,200 |
| 2022-04-04 | $6.96 | $6.96 | 209,200 |
| 2022-04-01 | $7.00 | $7.00 | 289,300 |
| 2022-03-31 | $6.70 | $6.70 | 126,200 |
| 2022-03-30 | $6.97 | $6.97 | 277,500 |
| 2022-03-29 | $7.01 | $7.01 | 246,800 |
| 2022-03-28 | $7.21 | $7.21 | 267,100 |
| 2022-03-25 | $6.80 | $6.80 | 216,600 |
| 2022-03-24 | $6.75 | $6.75 | 162,800 |
| 2022-03-23 | $6.20 | $6.20 | 179,400 |
| 2022-03-22 | $6.21 | $6.21 | 219,700 |
| 2022-03-21 | $5.79 | $5.79 | 254,100 |
| 2022-03-18 | $6.03 | $6.03 | 155,400 |
| 2022-03-17 | $5.95 | $5.95 | 77,100 |
| 2022-03-16 | $5.82 | $5.82 | 109,400 |
| 2022-03-15 | $5.82 | $5.82 | 92,100 |
| 2022-03-14 | $5.67 | $5.67 | 98,900 |
| 2022-03-11 | $5.82 | $5.82 | 82,000 |
| 2022-03-10 | $5.86 | $5.86 | 157,800 |
| 2022-03-09 | $6.07 | $6.07 | 227,400 |
| 2022-03-08 | $5.74 | $5.74 | 147,100 |
| 2022-03-07 | $5.28 | $5.28 | 239,800 |
| 2022-03-04 | $5.83 | $5.83 | 181,900 |
| 2022-03-03 | $5.99 | $5.99 | 116,400 |
| 2022-03-02 | $6.29 | $6.29 | 209,400 |
| 2022-03-01 | $5.95 | $5.95 | 370,100 |
| 2022-02-28 | $6.84 | $6.84 | 347,800 |
| 2022-02-25 | $5.92 | $5.92 | 132,600 |
| 2022-02-24 | $5.41 | $5.41 | 540,300 |
| 2022-02-23 | $5.35 | $5.35 | 101,900 |
| 2022-02-22 | $5.60 | $5.60 | 183,700 |
| 2022-02-18 | $6.14 | $6.14 | 105,300 |
| 2022-02-17 | $6.45 | $6.45 | 255,200 |
| 2022-02-16 | $6.95 | $6.95 | 102,400 |
| 2022-02-15 | $6.79 | $6.79 | 239,600 |
| 2022-02-14 | $6.66 | $6.66 | 126,700 |
| 2022-02-11 | $6.72 | $6.72 | 202,300 |
| 2022-02-10 | $7.21 | $7.21 | 371,600 |
| 2022-02-09 | $7.86 | $7.86 | 393,200 |
| 2022-02-08 | $7.20 | $7.20 | 383,000 |
| 2022-02-07 | $7.25 | $7.25 | 897,300 |
| 2022-02-04 | $6.13 | $6.13 | 423,300 |
| 2022-02-03 | $5.15 | $5.15 | 141,400 |
| 2022-02-02 | $5.43 | $5.43 | 172,200 |
| 2022-02-01 | $5.88 | $5.88 | 260,800 |
| 2022-01-31 | $5.73 | $5.73 | 152,800 |
| 2022-01-28 | $5.39 | $5.39 | 299,100 |
| 2022-01-27 | $5.04 | $5.04 | 258,300 |
| 2022-01-26 | $5.48 | $5.48 | 499,000 |
| 2022-01-25 | $5.85 | $5.85 | 190,400 |
| 2022-01-24 | $6.00 | $6.00 | 585,000 |
| 2022-01-21 | $5.80 | $5.80 | 640,300 |
| 2022-01-20 | $6.72 | $6.72 | 240,200 |
| 2022-01-19 | $6.94 | $6.94 | 259,400 |
| 2022-01-18 | $7.33 | $7.33 | 279,300 |
| 2022-01-14 | $7.86 | $7.86 | 332,900 |
| 2022-01-13 | $7.32 | $7.32 | 291,200 |
| 2022-01-12 | $8.15 | $8.15 | 495,800 |
| 2022-01-11 | $7.40 | $7.40 | 424,600 |
| 2022-01-10 | $7.19 | $7.19 | 438,200 |
| 2022-01-07 | $7.30 | $7.30 | 395,700 |
| 2022-01-06 | $7.75 | $7.75 | 487,000 |
| 2022-01-05 | $8.17 | $8.17 | 248,400 |
| 2022-01-04 | $9.05 | $9.05 | 181,200 |
| 2022-01-03 | $9.15 | $9.15 | 199,500 |