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
- 2013-06-27 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 | $3.80 | $4.10 | 47,300 |
| 2022-12-29 | $3.96 | $4.27 | 19,400 |
| 2022-12-28 | $3.88 | $4.18 | 40,300 |
| 2022-12-27 | $3.93 | $4.24 | 25,500 |
| 2022-12-23 | $4.01 | $4.33 | 17,600 |
| 2022-12-22 | $3.87 | $4.17 | 44,400 |
| 2022-12-21 | $3.84 | $4.14 | 35,800 |
| 2022-12-20 | $3.73 | $4.02 | 83,200 |
| 2022-12-19 | $3.68 | $3.97 | 77,100 |
| 2022-12-16 | $3.60 | $3.89 | 95,500 |
| 2022-12-15 | $3.72 | $4.01 | 21,300 |
| 2022-12-14 | $3.75 | $4.05 | 170,400 |
| 2022-12-13 | $3.77 | $4.07 | 95,200 |
| 2022-12-12 | $3.67 | $3.96 | 106,800 |
| 2022-12-09 | $3.81 | $4.11 | 59,400 |
| 2022-12-08 | $3.92 | $4.23 | 30,000 |
| 2022-12-07 | $3.84 | $4.08 | 29,600 |
| 2022-12-06 | $3.91 | $4.15 | 35,900 |
| 2022-12-05 | $3.87 | $4.11 | 20,100 |
| 2022-12-02 | $3.84 | $4.08 | 48,300 |
| 2022-12-01 | $3.69 | $3.92 | 37,800 |
| 2022-11-30 | $4.05 | $4.30 | 20,000 |
| 2022-11-29 | $3.89 | $4.13 | 34,600 |
| 2022-11-28 | $3.96 | $4.21 | 27,500 |
| 2022-11-25 | $3.86 | $4.10 | 11,800 |
| 2022-11-23 | $3.74 | $3.98 | 23,600 |
| 2022-11-22 | $3.77 | $4.00 | 15,400 |
| 2022-11-21 | $3.82 | $4.06 | 29,700 |
| 2022-11-18 | $3.79 | $4.03 | 22,100 |
| 2022-11-17 | $3.90 | $4.15 | 19,700 |
| 2022-11-16 | $4.22 | $4.48 | 18,300 |
| 2022-11-15 | $4.27 | $4.54 | 28,000 |
| 2022-11-14 | $4.27 | $4.53 | 19,000 |
| 2022-11-11 | $4.51 | $4.79 | 5,000 |
| 2022-11-10 | $4.64 | $4.93 | 7,800 |
| 2022-11-09 | $4.30 | $4.57 | 16,400 |
| 2022-11-08 | $4.37 | $4.65 | 12,100 |
| 2022-11-07 | $4.28 | $4.55 | 33,700 |
| 2022-11-04 | $4.29 | $4.55 | 38,500 |
| 2022-11-03 | $4.10 | $4.36 | 16,600 |
| 2022-11-02 | $4.34 | $4.61 | 7,800 |
| 2022-11-01 | $4.22 | $4.49 | 34,600 |
| 2022-10-31 | $4.25 | $4.51 | 13,400 |
| 2022-10-28 | $4.23 | $4.50 | 13,200 |
| 2022-10-27 | $4.18 | $4.45 | 13,200 |
| 2022-10-26 | $4.19 | $4.45 | 30,300 |
| 2022-10-25 | $4.20 | $4.46 | 8,300 |
| 2022-10-24 | $4.18 | $4.44 | 27,000 |
| 2022-10-21 | $4.32 | $4.59 | 13,900 |
| 2022-10-20 | $4.04 | $4.29 | 15,200 |
| 2022-10-19 | $4.00 | $4.25 | 64,600 |
| 2022-10-18 | $3.98 | $4.23 | 14,100 |
| 2022-10-17 | $4.08 | $4.33 | 26,900 |
| 2022-10-14 | $3.80 | $4.04 | 12,400 |
| 2022-10-13 | $3.96 | $4.20 | 18,100 |
| 2022-10-12 | $3.69 | $3.92 | 18,800 |
| 2022-10-11 | $3.72 | $3.95 | 9,200 |
| 2022-10-10 | $3.74 | $3.98 | 6,600 |
| 2022-10-07 | $3.98 | $4.23 | 13,100 |
| 2022-10-06 | $3.76 | $3.99 | 17,400 |
| 2022-10-05 | $3.82 | $4.06 | 19,500 |
| 2022-10-04 | $3.90 | $4.14 | 13,300 |
| 2022-10-03 | $3.90 | $4.15 | 8,700 |
| 2022-09-30 | $3.74 | $3.98 | 9,900 |
| 2022-09-29 | $3.83 | $4.07 | 14,200 |
| 2022-09-28 | $3.87 | $4.11 | 9,700 |
| 2022-09-27 | $3.68 | $3.91 | 8,500 |
| 2022-09-26 | $3.73 | $3.96 | 12,800 |
| 2022-09-23 | $3.56 | $3.78 | 17,100 |
| 2022-09-22 | $3.75 | $3.99 | 33,100 |
| 2022-09-21 | $3.81 | $4.05 | 9,400 |
| 2022-09-20 | $3.83 | $4.08 | 17,800 |
| 2022-09-19 | $3.85 | $4.09 | 10,000 |
| 2022-09-16 | $3.96 | $4.21 | 12,000 |
| 2022-09-15 | $4.11 | $4.37 | 23,200 |
| 2022-09-14 | $4.27 | $4.54 | 7,500 |
| 2022-09-13 | $4.51 | $4.79 | 30,600 |
| 2022-09-12 | $4.64 | $4.93 | 4,500 |
| 2022-09-09 | $4.58 | $4.87 | 5,000 |
| 2022-09-08 | $4.85 | $5.16 | 5,200 |
| 2022-09-07 | $4.62 | $4.91 | 17,700 |
| 2022-09-06 | $4.59 | $4.87 | 13,300 |
| 2022-09-02 | $4.52 | $4.80 | 9,300 |
| 2022-09-01 | $4.59 | $4.88 | 2,500 |
| 2022-08-31 | $4.66 | $4.95 | 2,900 |
| 2022-08-30 | $4.75 | $5.05 | 2,600 |
| 2022-08-29 | $4.81 | $5.11 | 13,400 |
| 2022-08-26 | $4.85 | $5.16 | 13,300 |
| 2022-08-25 | $4.80 | $5.10 | 5,400 |
| 2022-08-24 | $4.77 | $5.07 | 7,200 |
| 2022-08-23 | $4.75 | $5.05 | 5,300 |
| 2022-08-22 | $4.84 | $5.14 | 7,300 |
| 2022-08-19 | $4.90 | $5.21 | 9,700 |
| 2022-08-18 | $5.00 | $5.31 | 9,600 |
| 2022-08-17 | $5.05 | $5.37 | 70,900 |
| 2022-08-16 | $5.13 | $5.45 | 9,500 |
| 2022-08-15 | $5.21 | $5.54 | 7,600 |
| 2022-08-12 | $5.30 | $5.63 | 31,300 |
| 2022-08-11 | $5.26 | $5.59 | 10,500 |
| 2022-08-10 | $5.17 | $5.49 | 2,300 |
| 2022-08-09 | $5.00 | $5.31 | 6,400 |
| 2022-08-08 | $4.98 | $5.29 | 27,400 |
| 2022-08-05 | $4.83 | $5.13 | 9,600 |
| 2022-08-04 | $4.70 | $5.00 | 10,700 |
| 2022-08-03 | $4.73 | $5.03 | 10,100 |
| 2022-08-02 | $4.64 | $4.93 | 2,800 |
| 2022-08-01 | $4.84 | $5.14 | 12,400 |
| 2022-07-29 | $4.70 | $5.00 | 3,300 |
| 2022-07-28 | $4.69 | $4.99 | 9,200 |
| 2022-07-27 | $4.72 | $5.01 | 8,900 |
| 2022-07-26 | $4.70 | $5.00 | 14,100 |
| 2022-07-25 | $4.50 | $4.78 | 5,200 |
| 2022-07-22 | $4.50 | $4.78 | 4,000 |
| 2022-07-21 | $4.37 | $4.64 | 7,100 |
| 2022-07-20 | $4.29 | $4.56 | 8,900 |
| 2022-07-19 | $4.33 | $4.60 | 12,800 |
| 2022-07-18 | $4.20 | $4.46 | 18,100 |
| 2022-07-15 | $4.24 | $4.51 | 50,300 |
| 2022-07-14 | $4.35 | $4.62 | 5,300 |
| 2022-07-13 | $4.37 | $4.65 | 8,600 |
| 2022-07-12 | $4.32 | $4.59 | 35,300 |
| 2022-07-11 | $4.48 | $4.76 | 10,900 |
| 2022-07-08 | $4.44 | $4.72 | 6,200 |
| 2022-07-07 | $4.28 | $4.55 | 11,300 |
| 2022-07-06 | $4.21 | $4.47 | 7,600 |
| 2022-07-05 | $4.40 | $4.68 | 15,700 |
| 2022-07-01 | $4.27 | $4.54 | 14,300 |
| 2022-06-30 | $4.44 | $4.72 | 4,600 |
| 2022-06-29 | $4.37 | $4.65 | 13,300 |
| 2022-06-28 | $4.49 | $4.77 | 7,100 |
| 2022-06-27 | $4.62 | $4.91 | 16,800 |
| 2022-06-24 | $4.49 | $4.77 | 3,800 |
| 2022-06-23 | $4.55 | $4.84 | 23,000 |
| 2022-06-22 | $4.57 | $4.86 | 5,400 |
| 2022-06-21 | $4.41 | $4.69 | 9,600 |
| 2022-06-17 | $4.34 | $4.61 | 20,100 |
| 2022-06-16 | $4.36 | $4.63 | 7,100 |
| 2022-06-15 | $4.54 | $4.79 | 12,500 |
| 2022-06-14 | $4.30 | $4.53 | 47,900 |
| 2022-06-13 | $4.33 | $4.57 | 10,100 |
| 2022-06-10 | $4.54 | $4.79 | 16,100 |
| 2022-06-09 | $4.60 | $4.85 | 5,700 |
| 2022-06-08 | $4.81 | $5.07 | 12,400 |
| 2022-06-07 | $4.75 | $5.01 | 8,000 |
| 2022-06-06 | $4.64 | $4.89 | 3,800 |
| 2022-06-03 | $4.94 | $5.21 | 6,000 |
| 2022-06-02 | $4.83 | $5.09 | 17,700 |
| 2022-06-01 | $4.73 | $4.99 | 5,400 |
| 2022-05-31 | $4.66 | $4.91 | 9,500 |
| 2022-05-27 | $4.88 | $5.14 | 13,200 |
| 2022-05-26 | $4.87 | $5.13 | 35,900 |
| 2022-05-25 | $4.62 | $4.87 | 8,400 |
| 2022-05-24 | $4.66 | $4.91 | 9,200 |
| 2022-05-23 | $4.69 | $4.94 | 12,400 |
| 2022-05-20 | $4.80 | $5.06 | 12,500 |
| 2022-05-19 | $4.70 | $4.95 | 7,100 |
| 2022-05-18 | $4.64 | $4.89 | 20,500 |
| 2022-05-17 | $4.86 | $5.12 | 5,900 |
| 2022-05-16 | $4.69 | $4.94 | 9,100 |
| 2022-05-13 | $4.89 | $5.15 | 5,000 |
| 2022-05-12 | $4.84 | $5.10 | 7,000 |
| 2022-05-11 | $4.86 | $5.12 | 9,000 |
| 2022-05-10 | $4.63 | $4.88 | 15,000 |
| 2022-05-09 | $4.72 | $4.98 | 9,600 |
| 2022-05-06 | $5.21 | $5.49 | 7,400 |
| 2022-05-05 | $5.37 | $5.66 | 58,100 |
| 2022-05-04 | $5.45 | $5.74 | 4,400 |
| 2022-05-03 | $5.70 | $6.01 | 3,500 |
| 2022-05-02 | $5.41 | $5.70 | 11,000 |
| 2022-04-29 | $5.63 | $5.93 | 15,300 |
| 2022-04-28 | $5.71 | $6.02 | 6,200 |
| 2022-04-27 | $5.62 | $5.92 | 4,900 |
| 2022-04-26 | $5.56 | $5.86 | 6,500 |
| 2022-04-25 | $5.66 | $5.96 | 5,000 |
| 2022-04-22 | $5.73 | $6.04 | 5,100 |
| 2022-04-21 | $5.97 | $6.29 | 4,900 |
| 2022-04-20 | $6.00 | $6.32 | 4,600 |
| 2022-04-19 | $6.23 | $6.57 | 5,600 |
| 2022-04-18 | $6.06 | $6.39 | 14,900 |
| 2022-04-14 | $6.10 | $6.43 | 11,700 |
| 2022-04-13 | $6.16 | $6.49 | 8,100 |
| 2022-04-12 | $6.07 | $6.40 | 3,300 |
| 2022-04-11 | $6.13 | $6.46 | 7,900 |
| 2022-04-08 | $6.10 | $6.42 | 12,600 |
| 2022-04-07 | $6.22 | $6.56 | 7,100 |
| 2022-04-06 | $6.31 | $6.65 | 6,400 |
| 2022-04-05 | $6.19 | $6.53 | 2,200 |
| 2022-04-04 | $6.24 | $6.58 | 22,100 |
| 2022-04-01 | $6.36 | $6.70 | 7,100 |
| 2022-03-31 | $6.32 | $6.66 | 3,400 |
| 2022-03-30 | $6.28 | $6.62 | 8,300 |
| 2022-03-29 | $6.33 | $6.67 | 4,400 |
| 2022-03-28 | $6.13 | $6.46 | 3,800 |
| 2022-03-25 | $6.05 | $6.38 | 10,400 |
| 2022-03-24 | $6.01 | $6.33 | 4,500 |
| 2022-03-23 | $5.98 | $6.31 | 4,600 |
| 2022-03-22 | $6.02 | $6.35 | 2,000 |
| 2022-03-21 | $5.93 | $6.25 | 58,000 |
| 2022-03-18 | $5.91 | $6.23 | 19,900 |
| 2022-03-17 | $5.87 | $6.19 | 1,900 |
| 2022-03-16 | $5.79 | $6.10 | 12,400 |
| 2022-03-15 | $5.74 | $6.05 | 7,200 |
| 2022-03-14 | $5.67 | $5.98 | 8,000 |
| 2022-03-11 | $5.69 | $6.00 | 8,600 |
| 2022-03-10 | $5.67 | $5.98 | 13,200 |
| 2022-03-09 | $5.70 | $6.01 | 11,000 |
| 2022-03-08 | $5.50 | $5.79 | 28,800 |
| 2022-03-07 | $5.58 | $5.88 | 11,600 |
| 2022-03-04 | $5.61 | $5.91 | 7,300 |
| 2022-03-03 | $5.77 | $6.08 | 3,000 |
| 2022-03-02 | $6.01 | $6.33 | 77,400 |
| 2022-03-01 | $5.91 | $6.23 | 35,900 |
| 2022-02-28 | $6.15 | $6.48 | 2,300 |
| 2022-02-25 | $6.06 | $6.39 | 13,900 |
| 2022-02-24 | $5.80 | $6.11 | 5,100 |
| 2022-02-23 | $6.11 | $6.43 | 5,900 |
| 2022-02-22 | $6.14 | $6.47 | 17,500 |
| 2022-02-18 | $6.21 | $6.54 | 6,400 |
| 2022-02-17 | $6.29 | $6.63 | 6,300 |
| 2022-02-16 | $6.35 | $6.69 | 2,800 |
| 2022-02-15 | $6.27 | $6.61 | 11,700 |
| 2022-02-14 | $6.16 | $6.49 | 5,800 |
| 2022-02-11 | $6.06 | $6.39 | 9,000 |
| 2022-02-10 | $6.06 | $6.39 | 16,000 |
| 2022-02-09 | $6.11 | $6.44 | 4,400 |
| 2022-02-08 | $6.10 | $6.43 | 17,600 |
| 2022-02-07 | $5.92 | $6.24 | 5,200 |
| 2022-02-04 | $6.00 | $6.32 | 9,900 |
| 2022-02-03 | $6.12 | $6.45 | 5,400 |
| 2022-02-02 | $6.17 | $6.50 | 4,500 |
| 2022-02-01 | $6.00 | $6.32 | 8,800 |
| 2022-01-31 | $5.82 | $6.13 | 11,800 |
| 2022-01-28 | $5.86 | $6.18 | 39,200 |
| 2022-01-27 | $5.73 | $6.04 | 41,100 |
| 2022-01-26 | $5.55 | $5.85 | 12,600 |
| 2022-01-25 | $5.68 | $5.99 | 23,800 |
| 2022-01-24 | $5.76 | $6.07 | 43,400 |
| 2022-01-21 | $5.89 | $6.21 | 21,300 |
| 2022-01-20 | $5.89 | $6.21 | 15,400 |
| 2022-01-19 | $5.88 | $6.20 | 15,900 |
| 2022-01-18 | $5.86 | $6.18 | 33,100 |
| 2022-01-14 | $5.88 | $6.20 | 10,000 |
| 2022-01-13 | $5.84 | $6.16 | 12,500 |
| 2022-01-12 | $5.91 | $6.23 | 32,900 |
| 2022-01-11 | $5.83 | $6.15 | 5,100 |
| 2022-01-10 | $5.70 | $6.01 | 37,600 |
| 2022-01-07 | $5.82 | $6.13 | 3,400 |
| 2022-01-06 | $5.85 | $6.17 | 4,100 |
| 2022-01-05 | $5.77 | $6.08 | 9,000 |
| 2022-01-04 | $5.79 | $6.10 | 10,600 |
| 2022-01-03 | $5.93 | $6.25 | 8,800 |