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
- 2017-12-18 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 | $2.25 | $2.25 | 8,397 |
| 2022-12-29 | $2.25 | $2.25 | 5,793 |
| 2022-12-28 | $2.13 | $2.13 | 5,274 |
| 2022-12-27 | $2.50 | $2.50 | 5,555 |
| 2022-12-23 | $2.75 | $2.75 | 618 |
| 2022-12-22 | $2.63 | $2.63 | 5,384 |
| 2022-12-21 | $2.75 | $2.75 | 16,281 |
| 2022-12-20 | $2.63 | $2.63 | 11,794 |
| 2022-12-19 | $2.50 | $2.50 | 1,842 |
| 2022-12-16 | $2.63 | $2.63 | 1,406 |
| 2022-12-15 | $2.63 | $2.63 | 962 |
| 2022-12-14 | $2.63 | $2.63 | 1,985 |
| 2022-12-13 | $2.63 | $2.63 | 2,094 |
| 2022-12-12 | $2.50 | $2.50 | 3,739 |
| 2022-12-09 | $2.88 | $2.88 | 4,157 |
| 2022-12-08 | $2.88 | $2.88 | 220 |
| 2022-12-07 | $3.00 | $3.00 | 1,088 |
| 2022-12-06 | $3.00 | $3.00 | 2,479 |
| 2022-12-05 | $3.25 | $3.25 | 3,940 |
| 2022-12-02 | $3.00 | $3.00 | 4,163 |
| 2022-12-01 | $2.75 | $2.75 | 127 |
| 2022-11-30 | $2.75 | $2.75 | 2,662 |
| 2022-11-29 | $2.75 | $2.75 | 297 |
| 2022-11-28 | $2.75 | $2.75 | 798 |
| 2022-11-25 | $2.75 | $2.75 | 115 |
| 2022-11-23 | $2.88 | $2.88 | 1,263 |
| 2022-11-22 | $2.75 | $2.75 | 9,354 |
| 2022-11-21 | $2.63 | $2.63 | 6,200 |
| 2022-11-18 | $2.88 | $2.88 | 1,414 |
| 2022-11-17 | $2.88 | $2.88 | 895 |
| 2022-11-16 | $3.00 | $3.00 | 2,792 |
| 2022-11-15 | $2.88 | $2.88 | 7,590 |
| 2022-11-14 | $2.75 | $2.75 | 3,206 |
| 2022-11-11 | $3.25 | $3.25 | 2,154 |
| 2022-11-10 | $3.38 | $3.38 | 1,869 |
| 2022-11-09 | $3.13 | $3.13 | 5,655 |
| 2022-11-08 | $3.25 | $3.25 | 10,913 |
| 2022-11-07 | $3.63 | $3.63 | 1,487 |
| 2022-11-04 | $3.75 | $3.75 | 5,140 |
| 2022-11-03 | $3.75 | $3.75 | 1,390 |
| 2022-11-02 | $3.75 | $3.75 | 3,886 |
| 2022-11-01 | $3.75 | $3.75 | 651 |
| 2022-10-31 | $3.75 | $3.75 | 5,558 |
| 2022-10-28 | $4.38 | $4.38 | 6,047 |
| 2022-10-27 | $4.88 | $4.88 | 15,914 |
| 2022-10-26 | $4.00 | $4.00 | 2,007 |
| 2022-10-25 | $3.75 | $3.75 | 3,265 |
| 2022-10-24 | $3.38 | $3.38 | 1,464 |
| 2022-10-21 | $3.50 | $3.50 | 658 |
| 2022-10-20 | $3.63 | $3.63 | 7,719 |
| 2022-10-19 | $3.00 | $3.00 | 255 |
| 2022-10-18 | $3.00 | $3.00 | 2,373 |
| 2022-10-17 | $2.88 | $2.88 | 2,637 |
| 2022-10-14 | $2.75 | $2.75 | 4,095 |
| 2022-10-13 | $3.50 | $3.50 | 5,275 |
| 2022-10-12 | $2.75 | $2.75 | 3,844 |
| 2022-10-11 | $2.88 | $2.88 | 3,598 |
| 2022-10-10 | $3.13 | $3.13 | 3,214 |
| 2022-10-07 | $3.38 | $3.38 | 2,360 |
| 2022-10-06 | $3.75 | $3.75 | 106 |
| 2022-10-05 | $3.75 | $3.75 | 1,842 |
| 2022-10-04 | $3.88 | $3.88 | 9,023 |
| 2022-10-03 | $4.25 | $4.25 | 1,616 |
| 2022-09-30 | $3.88 | $3.88 | 3,329 |
| 2022-09-29 | $4.13 | $4.13 | 1,182 |
| 2022-09-28 | $4.38 | $4.38 | 4,294 |
| 2022-09-27 | $4.50 | $4.50 | 7,255 |
| 2022-09-26 | $4.13 | $4.13 | 1,978 |
| 2022-09-23 | $4.50 | $4.50 | 2,580 |
| 2022-09-22 | $4.88 | $4.88 | 1,886 |
| 2022-09-21 | $4.75 | $4.75 | 1,052 |
| 2022-09-20 | $4.75 | $4.75 | 2,638 |
| 2022-09-19 | $5.00 | $5.00 | 3,134 |
| 2022-09-16 | $6.25 | $6.25 | 2,663 |
| 2022-09-15 | $6.13 | $6.13 | 353 |
| 2022-09-14 | $6.25 | $6.25 | 212 |
| 2022-09-13 | $6.50 | $6.50 | 1,941 |
| 2022-09-12 | $6.75 | $6.75 | 237 |
| 2022-09-09 | $7.00 | $7.00 | 994 |
| 2022-09-08 | $7.13 | $7.13 | 196 |
| 2022-09-07 | $7.00 | $7.00 | 758 |
| 2022-09-06 | $6.25 | $6.25 | 310 |
| 2022-09-02 | $6.25 | $6.25 | 839 |
| 2022-09-01 | $6.00 | $6.00 | 19 |
| 2022-08-31 | $6.25 | $6.25 | 939 |
| 2022-08-30 | $5.88 | $5.88 | 1,588 |
| 2022-08-29 | $6.25 | $6.25 | 816 |
| 2022-08-26 | $6.50 | $6.50 | 210 |
| 2022-08-25 | $6.88 | $6.88 | 422 |
| 2022-08-24 | $6.75 | $6.75 | 355 |
| 2022-08-23 | $6.75 | $6.75 | 586 |
| 2022-08-22 | $6.88 | $6.88 | 530 |
| 2022-08-19 | $6.75 | $6.75 | 700 |
| 2022-08-18 | $6.88 | $6.88 | 738 |
| 2022-08-17 | $6.88 | $6.88 | 104 |
| 2022-08-16 | $6.88 | $6.88 | 952 |
| 2022-08-15 | $7.50 | $7.50 | 116 |
| 2022-08-12 | $7.50 | $7.50 | 472 |
| 2022-08-11 | $7.50 | $7.50 | 2,636 |
| 2022-08-10 | $7.50 | $7.50 | 1,080 |
| 2022-08-09 | $7.13 | $7.13 | 469 |
| 2022-08-08 | $7.38 | $7.38 | 2,787 |
| 2022-08-05 | $7.38 | $7.38 | 430 |
| 2022-08-04 | $7.25 | $7.25 | 2,135 |
| 2022-08-03 | $7.25 | $7.25 | 1,608 |
| 2022-08-02 | $8.25 | $8.25 | 1,990 |
| 2022-08-01 | $8.00 | $8.00 | 3,275 |
| 2022-07-29 | $6.63 | $6.63 | 1,323 |
| 2022-07-28 | $6.25 | $6.25 | 4,430 |
| 2022-07-27 | $7.13 | $7.13 | 3,450 |
| 2022-07-26 | $7.13 | $7.13 | 1,401 |
| 2022-07-25 | $8.50 | $8.50 | 258 |
| 2022-07-22 | $8.88 | $8.88 | 2,576 |
| 2022-07-21 | $8.88 | $8.88 | 9,874 |
| 2022-07-20 | $7.13 | $7.13 | 8,096 |
| 2022-07-19 | $6.88 | $6.88 | 4,214 |
| 2022-07-18 | $6.25 | $6.25 | 2,342 |
| 2022-07-15 | $6.13 | $6.13 | 454 |
| 2022-07-14 | $6.13 | $6.13 | 3,478 |
| 2022-07-13 | $5.50 | $5.50 | 1,897 |
| 2022-07-12 | $5.25 | $5.25 | 9,476 |
| 2022-07-11 | $5.00 | $5.00 | 202 |
| 2022-07-08 | $5.50 | $5.50 | 3,667 |
| 2022-07-07 | $5.13 | $5.13 | 1,891 |
| 2022-07-06 | $5.25 | $5.25 | 2,657 |
| 2022-07-05 | $4.88 | $4.88 | 1,032 |
| 2022-07-01 | $4.75 | $4.75 | 5,361 |
| 2022-06-30 | $4.50 | $4.50 | 11,163 |
| 2022-06-29 | $4.38 | $4.38 | 3,249 |
| 2022-06-28 | $5.00 | $5.00 | 2,061 |
| 2022-06-27 | $5.13 | $5.13 | 7,597 |
| 2022-06-24 | $5.50 | $5.50 | 5,080 |
| 2022-06-23 | $5.50 | $5.50 | 6,102 |
| 2022-06-22 | $6.50 | $6.50 | 2,807 |
| 2022-06-21 | $6.50 | $6.50 | 3,242 |
| 2022-06-17 | $5.75 | $5.75 | 3,617 |
| 2022-06-16 | $6.25 | $6.25 | 2,221 |
| 2022-06-15 | $7.75 | $7.75 | 974 |
| 2022-06-14 | $6.25 | $6.25 | 7,642 |
| 2022-06-13 | $7.13 | $7.13 | 15,984 |
| 2022-06-10 | $7.50 | $7.50 | 9,706 |
| 2022-06-09 | $6.50 | $6.50 | 461 |
| 2022-06-08 | $6.25 | $6.25 | 1,137 |
| 2022-06-07 | $5.63 | $5.63 | 1,569 |
| 2022-06-06 | $5.88 | $5.88 | 2,114 |
| 2022-06-03 | $6.25 | $6.25 | 1,198 |
| 2022-06-02 | $6.25 | $6.25 | 1,757 |
| 2022-06-01 | $6.63 | $6.63 | 483 |
| 2022-05-31 | $6.88 | $6.88 | 1,522 |
| 2022-05-27 | $6.63 | $6.63 | 792 |
| 2022-05-26 | $6.25 | $6.25 | 1,374 |
| 2022-05-25 | $6.75 | $6.75 | 1,210 |
| 2022-05-24 | $6.25 | $6.25 | 4,458 |
| 2022-05-23 | $6.63 | $6.63 | 262 |
| 2022-05-20 | $6.63 | $6.63 | 1,508 |
| 2022-05-19 | $6.88 | $6.88 | 1,338 |
| 2022-05-18 | $7.00 | $7.00 | 921 |
| 2022-05-17 | $6.88 | $6.88 | 568 |
| 2022-05-16 | $7.00 | $7.00 | 415 |
| 2022-05-13 | $7.13 | $7.13 | 1,879 |
| 2022-05-12 | $6.13 | $6.13 | 1,570 |
| 2022-05-11 | $6.13 | $6.13 | 5,986 |
| 2022-05-10 | $7.25 | $7.25 | 2,075 |
| 2022-05-09 | $7.63 | $7.63 | 3,589 |
| 2022-05-06 | $9.00 | $9.00 | 590 |
| 2022-05-05 | $9.13 | $9.13 | 266 |
| 2022-05-04 | $9.00 | $9.00 | 2,780 |
| 2022-05-03 | $9.75 | $9.75 | 2,252 |
| 2022-05-02 | $7.63 | $7.63 | 380 |
| 2022-04-29 | $7.38 | $7.38 | 2,639 |
| 2022-04-28 | $7.50 | $7.50 | 4,652 |
| 2022-04-27 | $6.50 | $6.50 | 4,566 |
| 2022-04-26 | $6.00 | $6.00 | 4,781 |
| 2022-04-25 | $5.63 | $5.63 | 10,920 |
| 2022-04-22 | $7.13 | $7.13 | 4,694 |
| 2022-04-21 | $7.50 | $7.50 | 7,138 |
| 2022-04-20 | $7.38 | $7.38 | 32,654 |
| 2022-04-19 | $9.88 | $9.88 | 6,417 |
| 2022-04-18 | $10.38 | $10.38 | 3,874 |
| 2022-04-14 | $11.25 | $11.25 | 1,548 |
| 2022-04-13 | $11.13 | $11.13 | 5,538 |
| 2022-04-12 | $11.25 | $11.25 | 5,020 |
| 2022-04-11 | $12.13 | $12.13 | 6,871 |
| 2022-04-08 | $12.38 | $12.38 | 1,193 |
| 2022-04-07 | $12.50 | $12.50 | 1,514 |
| 2022-04-06 | $12.25 | $12.25 | 4,810 |
| 2022-04-05 | $12.25 | $12.25 | 4,194 |
| 2022-04-04 | $12.63 | $12.63 | 6,158 |
| 2022-04-01 | $12.50 | $12.50 | 4,675 |
| 2022-03-31 | $14.38 | $14.38 | 19,024 |
| 2022-03-30 | $15.50 | $15.50 | 5,870 |
| 2022-03-29 | $17.50 | $17.50 | 1,850 |
| 2022-03-28 | $17.75 | $17.75 | 3,802 |
| 2022-03-25 | $16.75 | $16.75 | 1,665 |
| 2022-03-24 | $15.75 | $15.75 | 2,974 |
| 2022-03-23 | $15.50 | $15.50 | 236 |
| 2022-03-22 | $16.25 | $16.25 | 5,000 |
| 2022-03-21 | $14.00 | $14.00 | 2,925 |
| 2022-03-18 | $14.38 | $14.38 | 8,152 |
| 2022-03-17 | $15.00 | $15.00 | 2,258 |
| 2022-03-16 | $15.00 | $15.00 | 7,052 |
| 2022-03-15 | $15.63 | $15.63 | 4,802 |
| 2022-03-14 | $15.13 | $15.13 | 2,335 |
| 2022-03-11 | $15.00 | $15.00 | 2,074 |
| 2022-03-10 | $17.00 | $17.00 | 1,428 |
| 2022-03-09 | $17.63 | $17.63 | 4,138 |
| 2022-03-08 | $15.50 | $15.50 | 8,835 |
| 2022-03-07 | $16.75 | $16.75 | 3,813 |
| 2022-03-04 | $16.50 | $16.50 | 3,177 |
| 2022-03-03 | $16.75 | $16.75 | 1,953 |
| 2022-03-02 | $18.50 | $18.50 | 2,307 |
| 2022-03-01 | $18.50 | $18.50 | 3,937 |
| 2022-02-28 | $18.75 | $18.75 | 5,002 |
| 2022-02-25 | $18.38 | $18.38 | 716 |
| 2022-02-24 | $18.25 | $18.25 | 5,759 |
| 2022-02-23 | $17.50 | $17.50 | 2,658 |
| 2022-02-22 | $17.50 | $17.50 | 1,095 |
| 2022-02-18 | $17.75 | $17.75 | 1,745 |
| 2022-02-17 | $18.63 | $18.63 | 1,628 |
| 2022-02-16 | $18.88 | $18.88 | 722 |
| 2022-02-15 | $19.38 | $19.38 | 2,077 |
| 2022-02-14 | $17.50 | $17.50 | 2,878 |
| 2022-02-11 | $18.13 | $18.13 | 4,011 |
| 2022-02-10 | $18.88 | $18.88 | 2,194 |
| 2022-02-09 | $19.75 | $19.75 | 3,906 |
| 2022-02-08 | $20.25 | $20.25 | 1,659 |
| 2022-02-07 | $20.00 | $20.00 | 4,976 |
| 2022-02-04 | $21.00 | $21.00 | 9,624 |
| 2022-02-03 | $18.88 | $18.88 | 1,470 |
| 2022-02-02 | $21.13 | $21.13 | 1,734 |
| 2022-02-01 | $21.88 | $21.88 | 746 |
| 2022-01-31 | $22.88 | $22.88 | 6,495 |
| 2022-01-28 | $22.13 | $22.13 | 1,394 |
| 2022-01-27 | $21.00 | $21.00 | 10,089 |
| 2022-01-26 | $20.63 | $20.63 | 14,606 |
| 2022-01-25 | $16.25 | $16.25 | 7,956 |
| 2022-01-24 | $17.25 | $17.25 | 13,862 |
| 2022-01-21 | $18.88 | $18.88 | 6,969 |
| 2022-01-20 | $21.00 | $21.00 | 2,161 |
| 2022-01-19 | $20.50 | $20.50 | 2,319 |
| 2022-01-18 | $21.00 | $21.00 | 1,686 |
| 2022-01-14 | $22.38 | $22.38 | 3,018 |
| 2022-01-13 | $22.13 | $22.13 | 1,661 |
| 2022-01-12 | $21.88 | $21.88 | 4,506 |
| 2022-01-11 | $20.00 | $20.00 | 2,846 |
| 2022-01-10 | $19.88 | $19.88 | 3,380 |
| 2022-01-07 | $21.00 | $21.00 | 2,126 |
| 2022-01-06 | $21.13 | $21.13 | 3,204 |
| 2022-01-05 | $21.25 | $21.25 | 3,012 |
| 2022-01-04 | $22.50 | $22.50 | 3,067 |
| 2022-01-03 | $21.63 | $21.63 | 1,914 |