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
- 2021-10-27 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 | $2.88 | $2.88 | 11,875 |
| 2022-12-29 | $3.12 | $3.12 | 6,100 |
| 2022-12-28 | $3.33 | $3.33 | 6,175 |
| 2022-12-27 | $3.14 | $3.14 | 8,700 |
| 2022-12-23 | $3.24 | $3.24 | 1,750 |
| 2022-12-22 | $3.24 | $3.24 | 2,700 |
| 2022-12-21 | $3.21 | $3.21 | 3,400 |
| 2022-12-20 | $3.32 | $3.32 | 4,275 |
| 2022-12-19 | $3.22 | $3.22 | 2,425 |
| 2022-12-16 | $3.37 | $3.37 | 2,675 |
| 2022-12-15 | $3.36 | $3.36 | 1,925 |
| 2022-12-14 | $3.44 | $3.44 | 15,625 |
| 2022-12-13 | $3.58 | $3.58 | 5,750 |
| 2022-12-12 | $3.40 | $3.40 | 4,225 |
| 2022-12-09 | $3.40 | $3.40 | 12,350 |
| 2022-12-08 | $3.76 | $3.76 | 2,625 |
| 2022-12-07 | $3.84 | $3.84 | 2,300 |
| 2022-12-06 | $3.76 | $3.76 | 4,250 |
| 2022-12-05 | $4.04 | $4.04 | 5,775 |
| 2022-12-02 | $3.72 | $3.72 | 575 |
| 2022-12-01 | $4.00 | $4.00 | 1,800 |
| 2022-11-30 | $3.89 | $3.89 | 1,425 |
| 2022-11-29 | $3.88 | $3.88 | 2,175 |
| 2022-11-28 | $3.72 | $3.72 | 10,650 |
| 2022-11-25 | $4.20 | $4.20 | 10,925 |
| 2022-11-23 | $4.28 | $4.28 | 1,225 |
| 2022-11-22 | $4.44 | $4.44 | 1,175 |
| 2022-11-21 | $4.24 | $4.24 | 3,425 |
| 2022-11-18 | $4.60 | $4.60 | 3,050 |
| 2022-11-17 | $4.52 | $4.52 | 10,050 |
| 2022-11-16 | $4.28 | $4.28 | 6,125 |
| 2022-11-15 | $3.70 | $3.70 | 3,475 |
| 2022-11-14 | $3.60 | $3.60 | 3,375 |
| 2022-11-11 | $3.56 | $3.56 | 5,000 |
| 2022-11-10 | $3.60 | $3.60 | 17,025 |
| 2022-11-09 | $3.52 | $3.52 | 8,200 |
| 2022-11-08 | $3.40 | $3.40 | 3,250 |
| 2022-11-07 | $3.54 | $3.54 | 4,775 |
| 2022-11-04 | $3.76 | $3.76 | 3,625 |
| 2022-11-03 | $3.76 | $3.76 | 1,175 |
| 2022-11-02 | $3.52 | $3.52 | 3,175 |
| 2022-11-01 | $3.68 | $3.68 | 2,025 |
| 2022-10-31 | $3.52 | $3.52 | 10,100 |
| 2022-10-28 | $3.80 | $3.80 | 4,875 |
| 2022-10-27 | $3.80 | $3.80 | 10,225 |
| 2022-10-26 | $3.76 | $3.76 | 2,975 |
| 2022-10-25 | $3.92 | $3.92 | 6,075 |
| 2022-10-24 | $3.68 | $3.68 | 14,550 |
| 2022-10-21 | $4.00 | $4.00 | 3,325 |
| 2022-10-20 | $4.00 | $4.00 | 1,625 |
| 2022-10-19 | $4.04 | $4.04 | 2,250 |
| 2022-10-18 | $4.00 | $4.00 | 2,525 |
| 2022-10-17 | $4.00 | $4.00 | 6,325 |
| 2022-10-14 | $3.84 | $3.84 | 400 |
| 2022-10-13 | $3.81 | $3.81 | 2,300 |
| 2022-10-12 | $3.92 | $3.92 | 1,975 |
| 2022-10-11 | $3.80 | $3.80 | 11,650 |
| 2022-10-10 | $3.92 | $3.92 | 6,100 |
| 2022-10-07 | $4.08 | $4.08 | 3,075 |
| 2022-10-06 | $4.20 | $4.20 | 6,250 |
| 2022-10-05 | $4.28 | $4.28 | 4,675 |
| 2022-10-04 | $4.24 | $4.24 | 2,550 |
| 2022-10-03 | $4.20 | $4.20 | 1,900 |
| 2022-09-30 | $4.16 | $4.16 | 2,150 |
| 2022-09-29 | $4.20 | $4.20 | 8,700 |
| 2022-09-28 | $4.60 | $4.60 | 11,200 |
| 2022-09-27 | $4.20 | $4.20 | 10,300 |
| 2022-09-26 | $4.60 | $4.60 | 11,525 |
| 2022-09-23 | $4.72 | $4.72 | 12,150 |
| 2022-09-22 | $4.96 | $4.96 | 17,350 |
| 2022-09-21 | $5.12 | $5.12 | 28,175 |
| 2022-09-20 | $5.12 | $5.12 | 50,900 |
| 2022-09-19 | $4.68 | $4.68 | 134,900 |
| 2022-09-16 | $3.82 | $3.82 | 21,375 |
| 2022-09-15 | $4.16 | $4.16 | 19,000 |
| 2022-09-14 | $4.08 | $4.08 | 39,400 |
| 2022-09-13 | $3.79 | $3.79 | 26,900 |
| 2022-09-12 | $3.97 | $3.97 | 36,900 |
| 2022-09-09 | $3.80 | $3.80 | 2,900 |
| 2022-09-08 | $3.76 | $3.76 | 13,100 |
| 2022-09-07 | $3.87 | $3.87 | 15,050 |
| 2022-09-06 | $3.54 | $3.54 | 7,375 |
| 2022-09-02 | $3.60 | $3.60 | 10,050 |
| 2022-09-01 | $3.64 | $3.64 | 16,525 |
| 2022-08-31 | $3.76 | $3.76 | 11,350 |
| 2022-08-30 | $3.86 | $3.86 | 17,800 |
| 2022-08-29 | $4.08 | $4.08 | 11,775 |
| 2022-08-26 | $4.12 | $4.12 | 156,825 |
| 2022-08-25 | $4.32 | $4.32 | 33,100 |
| 2022-08-24 | $4.88 | $4.88 | 97,650 |
| 2022-08-23 | $4.52 | $4.52 | 163,225 |
| 2022-08-22 | $4.20 | $4.20 | 245,025 |
| 2022-08-19 | $3.40 | $3.40 | 354,225 |
| 2022-08-18 | $3.20 | $3.20 | 142,275 |
| 2022-08-17 | $3.08 | $3.08 | 121,200 |
| 2022-08-16 | $3.05 | $3.05 | 37,125 |
| 2022-08-15 | $3.12 | $3.12 | 71,875 |
| 2022-08-12 | $3.44 | $3.44 | 20,725 |
| 2022-08-11 | $3.53 | $3.53 | 21,825 |
| 2022-08-10 | $4.04 | $4.04 | 49,950 |
| 2022-08-09 | $3.52 | $3.52 | 16,775 |
| 2022-08-08 | $3.50 | $3.50 | 68,525 |
| 2022-08-05 | $3.52 | $3.52 | 22,675 |
| 2022-08-04 | $3.32 | $3.32 | 427,850 |
| 2022-08-03 | $3.68 | $3.68 | 9,950 |
| 2022-08-02 | $3.56 | $3.56 | 21,775 |
| 2022-08-01 | $3.22 | $3.22 | 32,475 |
| 2022-07-29 | $3.24 | $3.24 | 11,225 |
| 2022-07-28 | $3.24 | $3.24 | 17,825 |
| 2022-07-27 | $3.12 | $3.12 | 9,100 |
| 2022-07-26 | $3.05 | $3.05 | 9,150 |
| 2022-07-25 | $3.16 | $3.16 | 22,125 |
| 2022-07-22 | $3.24 | $3.24 | 20,475 |
| 2022-07-21 | $3.12 | $3.12 | 24,350 |
| 2022-07-20 | $3.02 | $3.02 | 41,425 |
| 2022-07-19 | $3.31 | $3.31 | 101,800 |
| 2022-07-18 | $3.90 | $3.90 | 5,500 |
| 2022-07-15 | $3.77 | $3.77 | 850 |
| 2022-07-14 | $3.80 | $3.80 | 3,125 |
| 2022-07-13 | $3.80 | $3.80 | 5,600 |
| 2022-07-12 | $3.98 | $3.98 | 2,400 |
| 2022-07-11 | $3.88 | $3.88 | 2,975 |
| 2022-07-08 | $4.12 | $4.12 | 2,375 |
| 2022-07-07 | $4.16 | $4.16 | 6,625 |
| 2022-07-06 | $3.92 | $3.92 | 4,800 |
| 2022-07-05 | $3.76 | $3.76 | 11,425 |
| 2022-07-01 | $3.96 | $3.96 | 13,875 |
| 2022-06-30 | $3.87 | $3.87 | 23,350 |
| 2022-06-29 | $4.00 | $4.00 | 3,100 |
| 2022-06-28 | $4.20 | $4.20 | 72,975 |
| 2022-06-27 | $4.16 | $4.16 | 8,775 |
| 2022-06-24 | $4.52 | $4.52 | 22,800 |
| 2022-06-23 | $4.28 | $4.28 | 14,250 |
| 2022-06-22 | $4.24 | $4.24 | 22,525 |
| 2022-06-21 | $4.12 | $4.12 | 36,500 |
| 2022-06-17 | $3.88 | $3.88 | 39,925 |
| 2022-06-16 | $4.32 | $4.32 | 19,475 |
| 2022-06-15 | $4.84 | $4.84 | 17,975 |
| 2022-06-14 | $4.44 | $4.44 | 4,200 |
| 2022-06-13 | $4.68 | $4.68 | 14,575 |
| 2022-06-10 | $5.16 | $5.16 | 9,850 |
| 2022-06-09 | $5.84 | $5.84 | 6,550 |
| 2022-06-08 | $5.64 | $5.64 | 6,050 |
| 2022-06-07 | $5.16 | $5.16 | 7,050 |
| 2022-06-06 | $5.14 | $5.14 | 7,025 |
| 2022-06-03 | $5.56 | $5.56 | 18,350 |
| 2022-06-02 | $5.00 | $5.00 | 16,325 |
| 2022-06-01 | $4.88 | $4.88 | 3,050 |
| 2022-05-31 | $4.88 | $4.88 | 2,250 |
| 2022-05-27 | $5.30 | $5.30 | 6,025 |
| 2022-05-26 | $5.00 | $5.00 | 7,375 |
| 2022-05-25 | $5.32 | $5.32 | 6,600 |
| 2022-05-24 | $5.72 | $5.72 | 11,875 |
| 2022-05-23 | $6.24 | $6.24 | 9,900 |
| 2022-05-20 | $6.84 | $6.84 | 20,450 |
| 2022-05-19 | $6.28 | $6.28 | 22,650 |
| 2022-05-18 | $5.44 | $5.44 | 9,250 |
| 2022-05-17 | $5.36 | $5.36 | 21,325 |
| 2022-05-16 | $4.20 | $4.20 | 11,375 |
| 2022-05-13 | $3.74 | $3.74 | 18,700 |
| 2022-05-12 | $3.70 | $3.70 | 39,075 |
| 2022-05-11 | $5.20 | $5.20 | 16,875 |
| 2022-05-10 | $4.72 | $4.72 | 29,150 |
| 2022-05-09 | $4.12 | $4.12 | 35,925 |
| 2022-05-06 | $4.88 | $4.88 | 21,750 |
| 2022-05-05 | $5.48 | $5.48 | 9,400 |
| 2022-05-04 | $5.92 | $5.92 | 13,575 |
| 2022-05-03 | $5.88 | $5.88 | 22,550 |
| 2022-05-02 | $6.08 | $6.08 | 32,725 |
| 2022-04-29 | $6.40 | $6.40 | 18,600 |
| 2022-04-28 | $6.00 | $6.00 | 7,700 |
| 2022-04-27 | $6.08 | $6.08 | 20,000 |
| 2022-04-26 | $5.92 | $5.92 | 16,200 |
| 2022-04-25 | $6.08 | $6.08 | 5,950 |
| 2022-04-22 | $5.64 | $5.64 | 16,475 |
| 2022-04-21 | $6.20 | $6.20 | 10,425 |
| 2022-04-20 | $5.92 | $5.92 | 20,200 |
| 2022-04-19 | $5.92 | $5.92 | 18,350 |
| 2022-04-18 | $5.40 | $5.40 | 26,600 |
| 2022-04-14 | $5.46 | $5.46 | 10,000 |
| 2022-04-13 | $5.72 | $5.72 | 10,150 |
| 2022-04-12 | $5.68 | $5.68 | 20,400 |
| 2022-04-11 | $5.68 | $5.68 | 10,175 |
| 2022-04-08 | $6.24 | $6.24 | 11,075 |
| 2022-04-07 | $5.84 | $5.84 | 21,025 |
| 2022-04-06 | $6.36 | $6.36 | 15,475 |
| 2022-04-05 | $6.44 | $6.44 | 27,475 |
| 2022-04-04 | $6.80 | $6.80 | 17,350 |
| 2022-04-01 | $6.80 | $6.80 | 10,950 |
| 2022-03-31 | $7.20 | $7.20 | 44,950 |
| 2022-03-30 | $8.12 | $8.12 | 41,625 |
| 2022-03-29 | $8.76 | $8.76 | 17,000 |
| 2022-03-28 | $9.20 | $9.20 | 14,850 |
| 2022-03-25 | $9.28 | $9.28 | 13,550 |
| 2022-03-24 | $8.84 | $8.84 | 27,350 |
| 2022-03-23 | $8.28 | $8.28 | 15,400 |
| 2022-03-22 | $8.60 | $8.60 | 14,850 |
| 2022-03-21 | $8.16 | $8.16 | 16,925 |
| 2022-03-18 | $7.72 | $7.72 | 19,425 |
| 2022-03-17 | $7.40 | $7.40 | 18,925 |
| 2022-03-16 | $6.96 | $6.96 | 13,075 |
| 2022-03-15 | $6.72 | $6.72 | 11,600 |
| 2022-03-14 | $6.92 | $6.92 | 8,175 |
| 2022-03-11 | $7.16 | $7.16 | 14,650 |
| 2022-03-10 | $7.48 | $7.48 | 14,200 |
| 2022-03-09 | $7.72 | $7.72 | 18,525 |
| 2022-03-08 | $7.24 | $7.24 | 31,350 |
| 2022-03-07 | $7.20 | $7.20 | 23,225 |
| 2022-03-04 | $7.20 | $7.20 | 15,825 |
| 2022-03-03 | $7.72 | $7.72 | 18,375 |
| 2022-03-02 | $8.00 | $8.00 | 6,175 |
| 2022-03-01 | $7.76 | $7.76 | 10,725 |
| 2022-02-28 | $8.00 | $8.00 | 17,450 |
| 2022-02-25 | $8.60 | $8.60 | 15,925 |
| 2022-02-24 | $8.40 | $8.40 | 35,575 |
| 2022-02-23 | $8.16 | $8.16 | 19,900 |
| 2022-02-22 | $8.28 | $8.28 | 25,350 |
| 2022-02-18 | $8.80 | $8.80 | 50,300 |
| 2022-02-17 | $7.64 | $7.64 | 30,475 |
| 2022-02-16 | $8.40 | $8.40 | 38,725 |
| 2022-02-15 | $7.88 | $7.88 | 59,925 |
| 2022-02-14 | $7.72 | $7.72 | 62,675 |
| 2022-02-11 | $6.76 | $6.76 | 49,175 |
| 2022-02-10 | $6.92 | $6.92 | 27,275 |
| 2022-02-09 | $7.20 | $7.20 | 53,075 |
| 2022-02-08 | $6.76 | $6.76 | 92,675 |
| 2022-02-07 | $7.44 | $7.44 | 109,625 |
| 2022-02-04 | $7.96 | $7.96 | 44,075 |
| 2022-02-03 | $8.00 | $8.00 | 57,700 |
| 2022-02-02 | $8.40 | $8.40 | 79,175 |
| 2022-02-01 | $9.24 | $9.24 | 44,050 |
| 2022-01-31 | $9.28 | $9.28 | 66,700 |
| 2022-01-28 | $8.56 | $8.56 | 207,600 |
| 2022-01-27 | $7.88 | $7.88 | 405,500 |
| 2022-01-26 | $8.56 | $8.56 | 201,950 |
| 2022-01-25 | $9.00 | $9.00 | 116,200 |
| 2022-01-24 | $8.84 | $8.84 | 192,250 |
| 2022-01-21 | $10.08 | $10.08 | 311,375 |
| 2022-01-20 | $11.40 | $11.40 | 142,075 |
| 2022-01-19 | $11.16 | $11.16 | 137,775 |
| 2022-01-18 | $11.52 | $11.52 | 146,475 |
| 2022-01-14 | $11.60 | $11.60 | 85,825 |
| 2022-01-13 | $11.04 | $11.04 | 157,425 |
| 2022-01-12 | $11.84 | $11.84 | 156,600 |
| 2022-01-11 | $12.40 | $12.40 | 116,325 |
| 2022-01-10 | $11.68 | $11.68 | 764,050 |
| 2022-01-07 | $14.10 | $14.10 | 115,750 |
| 2022-01-06 | $14.56 | $14.56 | 437,025 |
| 2022-01-05 | $17.00 | $17.00 | 217,775 |
| 2022-01-04 | $17.32 | $17.32 | 107,700 |
| 2022-01-03 | $17.76 | $17.76 | 184,900 |