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
- 2006-12-11 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 | $1.15 | $1.15 | 337,000 |
| 2022-12-29 | $1.13 | $1.13 | 422,700 |
| 2022-12-28 | $1.10 | $1.10 | 720,900 |
| 2022-12-27 | $1.17 | $1.17 | 701,200 |
| 2022-12-23 | $1.17 | $1.17 | 168,000 |
| 2022-12-22 | $1.15 | $1.15 | 620,800 |
| 2022-12-21 | $1.24 | $1.24 | 364,100 |
| 2022-12-20 | $1.23 | $1.23 | 278,500 |
| 2022-12-19 | $1.31 | $1.31 | 436,200 |
| 2022-12-16 | $1.32 | $1.32 | 938,500 |
| 2022-12-15 | $1.41 | $1.41 | 1,259,200 |
| 2022-12-14 | $1.13 | $1.13 | 342,800 |
| 2022-12-13 | $1.12 | $1.12 | 395,200 |
| 2022-12-12 | $1.13 | $1.13 | 953,500 |
| 2022-12-09 | $1.21 | $1.21 | 2,446,200 |
| 2022-12-08 | $0.94 | $0.94 | 1,517,400 |
| 2022-12-07 | $1.03 | $1.03 | 591,400 |
| 2022-12-06 | $1.08 | $1.08 | 685,700 |
| 2022-12-05 | $1.14 | $1.14 | 360,500 |
| 2022-12-02 | $1.19 | $1.19 | 584,100 |
| 2022-12-01 | $1.19 | $1.19 | 319,800 |
| 2022-11-30 | $1.22 | $1.22 | 444,400 |
| 2022-11-29 | $1.27 | $1.27 | 319,600 |
| 2022-11-28 | $1.27 | $1.27 | 386,800 |
| 2022-11-25 | $1.28 | $1.28 | 162,200 |
| 2022-11-23 | $1.24 | $1.24 | 682,100 |
| 2022-11-22 | $1.27 | $1.27 | 241,700 |
| 2022-11-21 | $1.22 | $1.22 | 440,900 |
| 2022-11-18 | $1.28 | $1.28 | 326,700 |
| 2022-11-17 | $1.33 | $1.33 | 1,128,600 |
| 2022-11-16 | $1.42 | $1.42 | 445,900 |
| 2022-11-15 | $1.37 | $1.37 | 967,900 |
| 2022-11-14 | $1.32 | $1.32 | 3,507,200 |
| 2022-11-11 | $1.38 | $1.38 | 3,292,000 |
| 2022-11-10 | $1.62 | $1.62 | 1,749,000 |
| 2022-11-09 | $1.75 | $1.75 | 321,300 |
| 2022-11-08 | $1.81 | $1.81 | 167,300 |
| 2022-11-07 | $1.82 | $1.82 | 430,400 |
| 2022-11-04 | $1.80 | $1.80 | 645,100 |
| 2022-11-03 | $1.77 | $1.77 | 447,400 |
| 2022-11-02 | $1.82 | $1.82 | 1,132,900 |
| 2022-11-01 | $1.98 | $1.98 | 330,300 |
| 2022-10-31 | $2.03 | $2.03 | 279,000 |
| 2022-10-28 | $2.12 | $2.12 | 258,200 |
| 2022-10-27 | $2.07 | $2.07 | 493,500 |
| 2022-10-26 | $2.35 | $2.35 | 525,800 |
| 2022-10-25 | $2.53 | $2.53 | 264,300 |
| 2022-10-24 | $2.34 | $2.34 | 403,600 |
| 2022-10-21 | $2.10 | $2.10 | 588,200 |
| 2022-10-20 | $2.02 | $2.02 | 3,030,600 |
| 2022-10-19 | $2.52 | $2.52 | 792,100 |
| 2022-10-18 | $3.24 | $3.24 | 1,280,800 |
| 2022-10-17 | $2.62 | $2.62 | 562,700 |
| 2022-10-14 | $2.25 | $2.25 | 385,900 |
| 2022-10-13 | $2.19 | $2.19 | 454,100 |
| 2022-10-12 | $2.19 | $2.19 | 517,200 |
| 2022-10-11 | $2.32 | $2.32 | 311,000 |
| 2022-10-10 | $2.45 | $2.45 | 289,000 |
| 2022-10-07 | $2.55 | $2.55 | 293,700 |
| 2022-10-06 | $2.57 | $2.57 | 108,900 |
| 2022-10-05 | $2.56 | $2.56 | 174,400 |
| 2022-10-04 | $2.58 | $2.58 | 116,300 |
| 2022-10-03 | $2.58 | $2.58 | 321,300 |
| 2022-09-30 | $2.60 | $2.60 | 196,500 |
| 2022-09-29 | $2.57 | $2.57 | 139,700 |
| 2022-09-28 | $2.59 | $2.59 | 102,800 |
| 2022-09-27 | $2.65 | $2.65 | 84,500 |
| 2022-09-26 | $2.65 | $2.65 | 233,800 |
| 2022-09-23 | $2.61 | $2.61 | 285,600 |
| 2022-09-22 | $2.61 | $2.61 | 198,500 |
| 2022-09-21 | $2.56 | $2.56 | 300,900 |
| 2022-09-20 | $2.58 | $2.58 | 334,700 |
| 2022-09-19 | $2.68 | $2.68 | 333,900 |
| 2022-09-16 | $2.78 | $2.78 | 300,700 |
| 2022-09-15 | $2.78 | $2.78 | 166,400 |
| 2022-09-14 | $2.85 | $2.85 | 224,600 |
| 2022-09-13 | $2.82 | $2.82 | 196,300 |
| 2022-09-12 | $2.93 | $2.93 | 141,800 |
| 2022-09-09 | $2.83 | $2.83 | 256,300 |
| 2022-09-08 | $2.77 | $2.77 | 290,900 |
| 2022-09-07 | $2.78 | $2.78 | 388,700 |
| 2022-09-06 | $2.84 | $2.84 | 183,900 |
| 2022-09-02 | $2.94 | $2.94 | 136,500 |
| 2022-09-01 | $2.85 | $2.85 | 419,900 |
| 2022-08-31 | $2.99 | $2.99 | 205,900 |
| 2022-08-30 | $3.04 | $3.04 | 138,800 |
| 2022-08-29 | $3.00 | $3.00 | 318,100 |
| 2022-08-26 | $3.11 | $3.11 | 225,500 |
| 2022-08-25 | $3.19 | $3.19 | 388,500 |
| 2022-08-24 | $3.03 | $3.03 | 87,600 |
| 2022-08-23 | $3.01 | $3.01 | 203,500 |
| 2022-08-22 | $3.03 | $3.03 | 292,700 |
| 2022-08-19 | $3.00 | $3.00 | 192,500 |
| 2022-08-18 | $3.00 | $3.00 | 161,500 |
| 2022-08-17 | $3.02 | $3.02 | 231,600 |
| 2022-08-16 | $3.04 | $3.04 | 536,100 |
| 2022-08-15 | $3.05 | $3.05 | 231,600 |
| 2022-08-12 | $3.09 | $3.09 | 206,100 |
| 2022-08-11 | $3.15 | $3.15 | 177,100 |
| 2022-08-10 | $3.14 | $3.14 | 166,800 |
| 2022-08-09 | $3.14 | $3.14 | 241,800 |
| 2022-08-08 | $3.25 | $3.25 | 251,000 |
| 2022-08-05 | $3.42 | $3.42 | 105,300 |
| 2022-08-04 | $3.45 | $3.45 | 199,600 |
| 2022-08-03 | $3.44 | $3.44 | 222,900 |
| 2022-08-02 | $3.38 | $3.38 | 510,600 |
| 2022-08-01 | $3.20 | $3.20 | 323,500 |
| 2022-07-29 | $3.36 | $3.36 | 304,600 |
| 2022-07-28 | $3.25 | $3.25 | 200,500 |
| 2022-07-27 | $3.01 | $3.01 | 582,000 |
| 2022-07-26 | $3.20 | $3.20 | 226,100 |
| 2022-07-25 | $3.27 | $3.27 | 110,700 |
| 2022-07-22 | $3.30 | $3.30 | 176,300 |
| 2022-07-21 | $3.33 | $3.33 | 126,700 |
| 2022-07-20 | $3.28 | $3.28 | 213,100 |
| 2022-07-19 | $3.14 | $3.14 | 280,900 |
| 2022-07-18 | $3.13 | $3.13 | 600,200 |
| 2022-07-15 | $3.30 | $3.30 | 404,800 |
| 2022-07-14 | $3.29 | $3.29 | 1,469,700 |
| 2022-07-13 | $3.35 | $3.35 | 2,830,900 |
| 2022-07-12 | $4.85 | $4.85 | 330,800 |
| 2022-07-11 | $4.65 | $4.65 | 431,500 |
| 2022-07-08 | $4.20 | $4.20 | 222,800 |
| 2022-07-07 | $4.16 | $4.16 | 264,100 |
| 2022-07-06 | $3.66 | $3.66 | 271,800 |
| 2022-07-05 | $3.59 | $3.59 | 331,500 |
| 2022-07-01 | $3.29 | $3.29 | 407,900 |
| 2022-06-30 | $3.20 | $3.20 | 1,166,800 |
| 2022-06-29 | $3.11 | $3.11 | 631,700 |
| 2022-06-28 | $3.41 | $3.41 | 165,700 |
| 2022-06-27 | $3.48 | $3.48 | 284,800 |
| 2022-06-24 | $3.54 | $3.54 | 243,600 |
| 2022-06-23 | $3.55 | $3.55 | 360,900 |
| 2022-06-22 | $3.52 | $3.52 | 321,400 |
| 2022-06-21 | $3.65 | $3.65 | 509,200 |
| 2022-06-17 | $3.52 | $3.52 | 473,500 |
| 2022-06-16 | $3.60 | $3.60 | 420,400 |
| 2022-06-15 | $3.87 | $3.87 | 234,100 |
| 2022-06-14 | $3.71 | $3.71 | 504,900 |
| 2022-06-13 | $3.90 | $3.90 | 452,800 |
| 2022-06-10 | $4.22 | $4.22 | 368,900 |
| 2022-06-09 | $4.33 | $4.33 | 187,900 |
| 2022-06-08 | $4.45 | $4.45 | 159,700 |
| 2022-06-07 | $4.40 | $4.40 | 130,400 |
| 2022-06-06 | $4.40 | $4.40 | 155,700 |
| 2022-06-03 | $4.61 | $4.61 | 323,100 |
| 2022-06-02 | $4.43 | $4.43 | 147,400 |
| 2022-06-01 | $4.30 | $4.30 | 109,900 |
| 2022-05-31 | $4.48 | $4.48 | 118,000 |
| 2022-05-27 | $4.45 | $4.45 | 234,800 |
| 2022-05-26 | $4.31 | $4.31 | 193,900 |
| 2022-05-25 | $4.21 | $4.21 | 264,800 |
| 2022-05-24 | $4.20 | $4.20 | 283,700 |
| 2022-05-23 | $4.32 | $4.32 | 187,800 |
| 2022-05-20 | $4.42 | $4.42 | 199,200 |
| 2022-05-19 | $4.43 | $4.43 | 234,100 |
| 2022-05-18 | $4.50 | $4.50 | 191,800 |
| 2022-05-17 | $4.48 | $4.48 | 289,700 |
| 2022-05-16 | $4.43 | $4.43 | 307,700 |
| 2022-05-13 | $4.40 | $4.40 | 540,300 |
| 2022-05-12 | $4.11 | $4.11 | 933,500 |
| 2022-05-11 | $4.61 | $4.61 | 831,900 |
| 2022-05-10 | $5.08 | $5.08 | 790,400 |
| 2022-05-09 | $5.35 | $5.35 | 1,069,000 |
| 2022-05-06 | $5.78 | $5.78 | 3,887,700 |
| 2022-05-05 | $5.36 | $5.36 | 1,570,600 |
| 2022-05-04 | $4.10 | $4.10 | 215,500 |
| 2022-05-03 | $3.92 | $3.92 | 510,600 |
| 2022-05-02 | $4.09 | $4.09 | 940,500 |
| 2022-04-29 | $4.42 | $4.42 | 429,500 |
| 2022-04-28 | $4.20 | $4.20 | 525,800 |
| 2022-04-27 | $4.10 | $4.10 | 428,700 |
| 2022-04-26 | $4.09 | $4.09 | 309,500 |
| 2022-04-25 | $4.29 | $4.29 | 245,500 |
| 2022-04-22 | $4.29 | $4.29 | 351,900 |
| 2022-04-21 | $4.22 | $4.22 | 462,400 |
| 2022-04-20 | $4.59 | $4.59 | 166,300 |
| 2022-04-19 | $4.59 | $4.59 | 269,900 |
| 2022-04-18 | $4.58 | $4.58 | 448,200 |
| 2022-04-14 | $4.86 | $4.86 | 193,900 |
| 2022-04-13 | $5.01 | $5.01 | 147,900 |
| 2022-04-12 | $5.01 | $5.01 | 244,700 |
| 2022-04-11 | $4.96 | $4.96 | 202,700 |
| 2022-04-08 | $4.95 | $4.95 | 305,800 |
| 2022-04-07 | $5.09 | $5.09 | 311,100 |
| 2022-04-06 | $5.30 | $5.30 | 218,700 |
| 2022-04-05 | $5.48 | $5.48 | 358,900 |
| 2022-04-04 | $5.50 | $5.50 | 354,500 |
| 2022-04-01 | $5.42 | $5.42 | 170,200 |
| 2022-03-31 | $5.42 | $5.42 | 165,600 |
| 2022-03-30 | $5.34 | $5.34 | 161,600 |
| 2022-03-29 | $5.40 | $5.40 | 178,300 |
| 2022-03-28 | $5.43 | $5.43 | 283,500 |
| 2022-03-25 | $5.55 | $5.55 | 404,200 |
| 2022-03-24 | $5.55 | $5.55 | 360,700 |
| 2022-03-23 | $5.26 | $5.26 | 165,700 |
| 2022-03-22 | $5.23 | $5.23 | 249,200 |
| 2022-03-21 | $5.11 | $5.11 | 310,900 |
| 2022-03-18 | $5.00 | $5.00 | 275,800 |
| 2022-03-17 | $5.03 | $5.03 | 230,600 |
| 2022-03-16 | $4.96 | $4.96 | 305,500 |
| 2022-03-15 | $5.13 | $5.13 | 453,600 |
| 2022-03-14 | $4.80 | $4.80 | 462,700 |
| 2022-03-11 | $4.99 | $4.99 | 247,900 |
| 2022-03-10 | $5.02 | $5.02 | 229,700 |
| 2022-03-09 | $5.08 | $5.08 | 343,900 |
| 2022-03-08 | $4.95 | $4.95 | 537,100 |
| 2022-03-07 | $4.69 | $4.69 | 450,900 |
| 2022-03-04 | $4.98 | $4.98 | 628,200 |
| 2022-03-03 | $5.25 | $5.25 | 660,400 |
| 2022-03-02 | $5.53 | $5.53 | 512,100 |
| 2022-03-01 | $5.44 | $5.44 | 905,800 |
| 2022-02-28 | $4.95 | $4.95 | 457,000 |
| 2022-02-25 | $4.82 | $4.82 | 529,300 |
| 2022-02-24 | $4.74 | $4.74 | 681,700 |
| 2022-02-23 | $4.71 | $4.71 | 217,000 |
| 2022-02-22 | $4.67 | $4.67 | 637,200 |
| 2022-02-18 | $4.43 | $4.43 | 409,300 |
| 2022-02-17 | $4.65 | $4.65 | 305,100 |
| 2022-02-16 | $4.85 | $4.85 | 1,183,000 |
| 2022-02-15 | $4.42 | $4.42 | 261,900 |
| 2022-02-14 | $4.35 | $4.35 | 611,100 |
| 2022-02-11 | $4.60 | $4.60 | 395,100 |
| 2022-02-10 | $4.53 | $4.53 | 640,700 |
| 2022-02-09 | $4.44 | $4.44 | 391,100 |
| 2022-02-08 | $4.48 | $4.48 | 1,211,100 |
| 2022-02-07 | $4.95 | $4.95 | 259,300 |
| 2022-02-04 | $5.10 | $5.10 | 261,600 |
| 2022-02-03 | $5.04 | $5.04 | 478,500 |
| 2022-02-02 | $5.35 | $5.35 | 280,100 |
| 2022-02-01 | $5.35 | $5.35 | 365,200 |
| 2022-01-31 | $5.09 | $5.09 | 342,000 |
| 2022-01-28 | $5.06 | $5.06 | 510,300 |
| 2022-01-27 | $4.98 | $4.98 | 1,196,000 |
| 2022-01-26 | $4.76 | $4.76 | 2,724,200 |
| 2022-01-25 | $3.37 | $3.37 | 1,948,200 |
| 2022-01-24 | $3.66 | $3.66 | 2,884,000 |
| 2022-01-21 | $4.41 | $4.41 | 1,684,800 |
| 2022-01-20 | $4.85 | $4.85 | 881,300 |
| 2022-01-19 | $5.01 | $5.01 | 2,746,300 |
| 2022-01-18 | $5.84 | $5.84 | 991,800 |
| 2022-01-14 | $6.28 | $6.28 | 321,900 |
| 2022-01-13 | $6.23 | $6.23 | 374,000 |
| 2022-01-12 | $6.16 | $6.16 | 1,665,400 |
| 2022-01-11 | $6.60 | $6.60 | 1,099,400 |
| 2022-01-10 | $6.63 | $6.63 | 1,969,000 |
| 2022-01-07 | $6.05 | $6.05 | 473,800 |
| 2022-01-06 | $6.01 | $6.01 | 587,900 |
| 2022-01-05 | $6.28 | $6.28 | 603,200 |
| 2022-01-04 | $6.73 | $6.73 | 548,300 |
| 2022-01-03 | $6.74 | $6.74 | 347,800 |