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
- 2008-07-29 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 | $3.33 | $3.79 | 191 |
| 2022-12-29 | $3.52 | $4.01 | 477 |
| 2022-12-28 | $3.12 | $3.56 | 0 |
| 2022-12-27 | $3.12 | $3.56 | 0 |
| 2022-12-23 | $3.12 | $3.56 | 14,882 |
| 2022-12-22 | $3.10 | $3.53 | 0 |
| 2022-12-21 | $3.10 | $3.53 | 0 |
| 2022-12-20 | $3.10 | $3.53 | 6,678 |
| 2022-12-19 | $3.10 | $3.53 | 0 |
| 2022-12-16 | $3.10 | $3.53 | 95,114 |
| 2022-12-15 | $3.38 | $3.84 | 1,431 |
| 2022-12-14 | $3.10 | $3.53 | 0 |
| 2022-12-13 | $3.10 | $3.53 | 0 |
| 2022-12-12 | $3.10 | $3.53 | 20,320 |
| 2022-12-09 | $3.10 | $3.53 | 13,308 |
| 2022-12-08 | $3.10 | $3.53 | 239 |
| 2022-12-07 | $2.98 | $3.39 | 3,244 |
| 2022-12-06 | $3.23 | $3.68 | 16,266 |
| 2022-12-05 | $3.21 | $3.65 | 0 |
| 2022-12-02 | $3.21 | $3.65 | 0 |
| 2022-12-01 | $3.21 | $3.65 | 0 |
| 2022-11-30 | $3.21 | $3.65 | 0 |
| 2022-11-29 | $3.21 | $3.65 | 0 |
| 2022-11-28 | $3.21 | $3.65 | 4,722 |
| 2022-11-25 | $3.14 | $3.58 | 0 |
| 2022-11-23 | $3.14 | $3.58 | 7,155 |
| 2022-11-22 | $3.14 | $3.58 | 1,431 |
| 2022-11-21 | $3.35 | $3.82 | 0 |
| 2022-11-18 | $3.35 | $3.82 | 12,354 |
| 2022-11-17 | $3.35 | $3.82 | 40,497 |
| 2022-11-16 | $3.35 | $3.82 | 0 |
| 2022-11-15 | $3.35 | $3.82 | 2,290 |
| 2022-11-14 | $2.83 | $3.22 | 0 |
| 2022-11-11 | $2.83 | $3.22 | 0 |
| 2022-11-10 | $2.83 | $3.22 | 11,066 |
| 2022-11-09 | $2.83 | $3.22 | 5,390 |
| 2022-11-08 | $2.87 | $3.27 | 0 |
| 2022-11-07 | $2.87 | $3.27 | 20,129 |
| 2022-11-04 | $2.87 | $3.27 | 0 |
| 2022-11-03 | $2.87 | $3.27 | 0 |
| 2022-11-02 | $2.87 | $3.27 | 0 |
| 2022-11-01 | $2.87 | $3.27 | 429 |
| 2022-10-31 | $3.04 | $3.46 | 0 |
| 2022-10-28 | $3.04 | $3.46 | 0 |
| 2022-10-27 | $3.04 | $3.46 | 239 |
| 2022-10-26 | $2.52 | $2.86 | 0 |
| 2022-10-25 | $2.52 | $2.86 | 0 |
| 2022-10-24 | $2.52 | $2.86 | 477 |
| 2022-10-21 | $2.39 | $2.72 | 0 |
| 2022-10-20 | $2.39 | $2.72 | 0 |
| 2022-10-19 | $2.39 | $2.72 | 1,097 |
| 2022-10-18 | $2.10 | $2.39 | 11,114 |
| 2022-10-17 | $2.10 | $2.39 | 0 |
| 2022-10-14 | $2.10 | $2.39 | 12,354 |
| 2022-10-13 | $2.10 | $2.39 | 42,358 |
| 2022-10-12 | $2.24 | $2.55 | 477 |
| 2022-10-11 | $2.26 | $2.58 | 5,629 |
| 2022-10-10 | $2.52 | $2.86 | 2,814 |
| 2022-10-07 | $2.52 | $2.86 | 11,877 |
| 2022-10-06 | $2.52 | $2.86 | 0 |
| 2022-10-05 | $2.52 | $2.86 | 954 |
| 2022-10-04 | $2.41 | $2.74 | 4,722 |
| 2022-10-03 | $2.41 | $2.74 | 0 |
| 2022-09-30 | $2.41 | $2.74 | 0 |
| 2022-09-29 | $2.41 | $2.74 | 0 |
| 2022-09-28 | $2.41 | $2.74 | 16,361 |
| 2022-09-27 | $2.24 | $2.55 | 19,271 |
| 2022-09-26 | $2.47 | $2.82 | 0 |
| 2022-09-23 | $2.47 | $2.82 | 48,654 |
| 2022-09-22 | $2.47 | $2.82 | 0 |
| 2022-09-21 | $2.47 | $2.82 | 18,985 |
| 2022-09-20 | $2.66 | $3.03 | 18,508 |
| 2022-09-19 | $2.62 | $2.98 | 0 |
| 2022-09-16 | $2.62 | $2.98 | 92,347 |
| 2022-09-15 | $2.58 | $2.94 | 22,181 |
| 2022-09-14 | $2.94 | $3.32 | 3,291 |
| 2022-09-13 | $3.29 | $3.72 | 0 |
| 2022-09-12 | $3.29 | $3.72 | 2,576 |
| 2022-09-09 | $3.29 | $3.72 | 0 |
| 2022-09-08 | $3.29 | $3.72 | 8,920 |
| 2022-09-07 | $3.33 | $3.77 | 6,058 |
| 2022-09-06 | $3.21 | $3.63 | 7,346 |
| 2022-09-02 | $3.21 | $3.63 | 5,772 |
| 2022-09-01 | $3.21 | $3.63 | 0 |
| 2022-08-31 | $3.21 | $3.63 | 0 |
| 2022-08-30 | $3.21 | $3.63 | 4,627 |
| 2022-08-29 | $3.56 | $4.03 | 0 |
| 2022-08-26 | $3.56 | $4.03 | 0 |
| 2022-08-25 | $3.56 | $4.03 | 8,252 |
| 2022-08-24 | $3.46 | $3.91 | 18,269 |
| 2022-08-23 | $3.46 | $3.91 | 95 |
| 2022-08-22 | $3.46 | $3.91 | 95 |
| 2022-08-19 | $3.75 | $4.24 | 95 |
| 2022-08-18 | $3.96 | $4.48 | 0 |
| 2022-08-17 | $3.96 | $4.48 | 13,022 |
| 2022-08-16 | $3.96 | $4.48 | 0 |
| 2022-08-15 | $3.96 | $4.48 | 859 |
| 2022-08-12 | $3.94 | $4.45 | 57,526 |
| 2022-08-11 | $3.73 | $4.22 | 5,438 |
| 2022-08-10 | $3.65 | $4.12 | 0 |
| 2022-08-09 | $3.65 | $4.12 | 3,196 |
| 2022-08-08 | $3.65 | $4.12 | 6,726 |
| 2022-08-05 | $3.65 | $4.12 | 1,288 |
| 2022-08-04 | $3.65 | $4.12 | 0 |
| 2022-08-03 | $3.65 | $4.12 | 1,908 |
| 2022-08-02 | $3.92 | $4.43 | 38,971 |
| 2022-08-01 | $3.92 | $4.43 | 0 |
| 2022-07-29 | $3.92 | $4.43 | 0 |
| 2022-07-28 | $3.92 | $4.43 | 0 |
| 2022-07-27 | $3.92 | $4.43 | 48 |
| 2022-07-26 | $3.92 | $4.43 | 0 |
| 2022-07-25 | $3.92 | $4.43 | 0 |
| 2022-07-22 | $3.92 | $4.43 | 24,232 |
| 2022-07-21 | $3.92 | $4.43 | 0 |
| 2022-07-20 | $3.92 | $4.43 | 0 |
| 2022-07-19 | $3.92 | $4.43 | 0 |
| 2022-07-18 | $3.92 | $4.43 | 0 |
| 2022-07-15 | $3.92 | $4.43 | 5,819 |
| 2022-07-14 | $3.92 | $4.43 | 0 |
| 2022-07-13 | $3.92 | $4.43 | 0 |
| 2022-07-12 | $3.92 | $4.43 | 0 |
| 2022-07-11 | $3.92 | $4.43 | 0 |
| 2022-07-08 | $3.92 | $4.43 | 0 |
| 2022-07-07 | $3.92 | $4.43 | 0 |
| 2022-07-06 | $3.92 | $4.43 | 0 |
| 2022-07-05 | $3.92 | $4.43 | 0 |
| 2022-07-01 | $3.92 | $4.43 | 0 |
| 2022-06-30 | $3.92 | $4.43 | 6,392 |
| 2022-06-29 | $3.92 | $4.43 | 0 |
| 2022-06-28 | $3.92 | $4.43 | 25,090 |
| 2022-06-27 | $3.92 | $4.43 | 0 |
| 2022-06-24 | $3.92 | $4.43 | 2,576 |
| 2022-06-23 | $3.92 | $4.43 | 0 |
| 2022-06-22 | $3.92 | $4.43 | 191 |
| 2022-06-21 | $4.23 | $4.79 | 18,221 |
| 2022-06-17 | $3.58 | $4.05 | 0 |
| 2022-06-16 | $3.58 | $4.05 | 133,465 |
| 2022-06-15 | $3.61 | $4.08 | 9,397 |
| 2022-06-14 | $3.75 | $4.24 | 3,101 |
| 2022-06-13 | $4.09 | $4.62 | 0 |
| 2022-06-10 | $4.09 | $4.62 | 2,910 |
| 2022-06-09 | $4.09 | $4.62 | 0 |
| 2022-06-08 | $4.09 | $4.62 | 1,288 |
| 2022-06-07 | $3.79 | $4.29 | 716 |
| 2022-06-06 | $3.40 | $3.84 | 0 |
| 2022-06-03 | $3.40 | $3.84 | 239 |
| 2022-06-02 | $3.54 | $4.00 | 0 |
| 2022-06-01 | $3.54 | $4.00 | 0 |
| 2022-05-31 | $3.54 | $4.00 | 1,336 |
| 2022-05-27 | $3.38 | $3.81 | 16,838 |
| 2022-05-26 | $3.33 | $3.77 | 4,055 |
| 2022-05-25 | $3.17 | $3.58 | 0 |
| 2022-05-24 | $3.17 | $3.58 | 8,538 |
| 2022-05-23 | $3.14 | $3.55 | 0 |
| 2022-05-20 | $3.14 | $3.55 | 0 |
| 2022-05-19 | $3.14 | $3.55 | 0 |
| 2022-05-18 | $3.14 | $3.55 | 39,973 |
| 2022-05-17 | $3.04 | $3.44 | 14,072 |
| 2022-05-16 | $3.04 | $3.44 | 0 |
| 2022-05-13 | $3.04 | $3.44 | 19,605 |
| 2022-05-12 | $3.04 | $3.44 | 0 |
| 2022-05-11 | $3.04 | $3.44 | 9,158 |
| 2022-05-10 | $3.25 | $3.67 | 0 |
| 2022-05-09 | $3.25 | $3.67 | 0 |
| 2022-05-06 | $3.25 | $3.67 | 10,160 |
| 2022-05-05 | $3.25 | $3.67 | 0 |
| 2022-05-04 | $3.25 | $3.67 | 0 |
| 2022-05-03 | $3.25 | $3.67 | 954 |
| 2022-05-02 | $3.10 | $3.51 | 0 |
| 2022-04-29 | $3.10 | $3.51 | 286 |
| 2022-04-28 | $3.08 | $3.48 | 40,307 |
| 2022-04-27 | $3.04 | $3.44 | 14,501 |
| 2022-04-26 | $3.10 | $3.51 | 334 |
| 2022-04-25 | $3.35 | $3.79 | 3,911 |
| 2022-04-22 | $3.12 | $3.53 | 584,993 |
| 2022-04-21 | $3.12 | $3.53 | 0 |
| 2022-04-20 | $3.12 | $3.53 | 4,007 |
| 2022-04-19 | $3.12 | $3.53 | 2,957 |
| 2022-04-18 | $3.12 | $3.53 | 334 |
| 2022-04-14 | $3.42 | $3.86 | 9,683 |
| 2022-04-13 | $3.12 | $3.53 | 9,922 |
| 2022-04-12 | $3.10 | $3.51 | 27,475 |
| 2022-04-11 | $3.10 | $3.51 | 8,825 |
| 2022-04-08 | $3.14 | $3.55 | 36,586 |
| 2022-04-07 | $3.46 | $3.91 | 620 |
| 2022-04-06 | $3.50 | $3.93 | 334 |
| 2022-04-05 | $3.38 | $3.78 | 1,765 |
| 2022-04-04 | $3.65 | $4.09 | 191 |
| 2022-04-01 | $3.23 | $3.62 | 48 |
| 2022-03-31 | $3.73 | $4.18 | 0 |
| 2022-03-30 | $3.73 | $4.18 | 239 |
| 2022-03-29 | $3.33 | $3.74 | 0 |
| 2022-03-28 | $3.33 | $3.74 | 18,078 |
| 2022-03-25 | $3.33 | $3.74 | 3,959 |
| 2022-03-24 | $3.31 | $3.71 | 143 |
| 2022-03-23 | $3.46 | $3.88 | 15,693 |
| 2022-03-22 | $3.84 | $4.30 | 143 |
| 2022-03-21 | $3.73 | $4.18 | 191 |
| 2022-03-18 | $3.63 | $4.07 | 6,344 |
| 2022-03-17 | $3.63 | $4.07 | 0 |
| 2022-03-16 | $3.63 | $4.07 | 10,303 |
| 2022-03-15 | $3.46 | $3.88 | 48 |
| 2022-03-14 | $3.46 | $3.88 | 4,293 |
| 2022-03-11 | $3.54 | $3.97 | 382 |
| 2022-03-10 | $3.14 | $3.53 | 12,450 |
| 2022-03-09 | $3.58 | $4.02 | 191 |
| 2022-03-08 | $3.04 | $3.41 | 620 |
| 2022-03-07 | $3.33 | $3.74 | 99,884 |
| 2022-03-04 | $3.33 | $3.74 | 2,719 |
| 2022-03-03 | $3.77 | $4.23 | 1,336 |
| 2022-03-02 | $4.23 | $4.75 | 39,543 |
| 2022-03-01 | $3.65 | $4.09 | 16,790 |
| 2022-02-28 | $4.42 | $4.96 | 12,974 |
| 2022-02-25 | $4.36 | $4.89 | 716 |
| 2022-02-24 | $4.55 | $5.10 | 19,319 |
| 2022-02-23 | $4.55 | $5.10 | 0 |
| 2022-02-22 | $4.55 | $5.10 | 0 |
| 2022-02-18 | $4.55 | $5.10 | 0 |
| 2022-02-17 | $4.55 | $5.10 | 12,641 |
| 2022-02-16 | $4.44 | $4.98 | 0 |
| 2022-02-15 | $4.44 | $4.98 | 1,097 |
| 2022-02-14 | $4.57 | $5.12 | 0 |
| 2022-02-11 | $4.57 | $5.12 | 4,865 |
| 2022-02-10 | $4.26 | $4.77 | 1,431 |
| 2022-02-09 | $4.26 | $4.77 | 0 |
| 2022-02-08 | $4.26 | $4.77 | 143 |
| 2022-02-07 | $4.11 | $4.61 | 4,961 |
| 2022-02-04 | $4.11 | $4.61 | 10,637 |
| 2022-02-03 | $4.28 | $4.80 | 8,252 |
| 2022-02-02 | $4.28 | $4.80 | 3,482 |
| 2022-02-01 | $4.40 | $4.94 | 1,908 |
| 2022-01-31 | $4.42 | $4.96 | 4,055 |
| 2022-01-28 | $4.30 | $4.82 | 334 |
| 2022-01-27 | $4.51 | $5.05 | 1,670 |
| 2022-01-26 | $4.36 | $4.89 | 57,812 |
| 2022-01-25 | $4.13 | $4.63 | 1,145 |
| 2022-01-24 | $4.34 | $4.87 | 906 |
| 2022-01-21 | $4.59 | $5.15 | 5,581 |
| 2022-01-20 | $4.76 | $5.34 | 0 |
| 2022-01-19 | $4.76 | $5.34 | 0 |
| 2022-01-18 | $4.76 | $5.34 | 4,675 |
| 2022-01-14 | $4.93 | $5.52 | 0 |
| 2022-01-13 | $4.93 | $5.52 | 4,293 |
| 2022-01-12 | $4.95 | $5.55 | 0 |
| 2022-01-11 | $4.95 | $5.55 | 95 |
| 2022-01-10 | $4.95 | $5.55 | 143 |
| 2022-01-07 | $4.95 | $5.55 | 286 |
| 2022-01-06 | $4.95 | $5.55 | 0 |
| 2022-01-05 | $4.95 | $5.55 | 9,826 |
| 2022-01-04 | $4.78 | $5.36 | 2,671 |
| 2022-01-03 | $4.61 | $5.17 | 2,051 |