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
- 2011-12-30 to 2026-08-28
- 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 | $2.85 | $2.85 | 1,110 |
| 2022-12-29 | $2.76 | $2.76 | 266 |
| 2022-12-28 | $2.66 | $2.66 | 1,256 |
| 2022-12-27 | $2.50 | $2.50 | 3,028 |
| 2022-12-23 | $2.50 | $2.50 | 2,855 |
| 2022-12-22 | $2.75 | $2.75 | 1,531 |
| 2022-12-21 | $2.53 | $2.53 | 940 |
| 2022-12-20 | $2.62 | $2.62 | 1,388 |
| 2022-12-19 | $2.73 | $2.73 | 978 |
| 2022-12-16 | $2.73 | $2.73 | 408 |
| 2022-12-15 | $2.70 | $2.70 | 473 |
| 2022-12-14 | $2.75 | $2.75 | 417 |
| 2022-12-13 | $2.80 | $2.80 | 1,342 |
| 2022-12-12 | $2.93 | $2.93 | 2,747 |
| 2022-12-09 | $3.75 | $3.75 | 2,270 |
| 2022-12-08 | $3.68 | $3.68 | 230 |
| 2022-12-07 | $3.25 | $3.25 | 688 |
| 2022-12-06 | $3.68 | $3.68 | 372 |
| 2022-12-05 | $3.55 | $3.55 | 872 |
| 2022-12-02 | $3.80 | $3.80 | 1,063 |
| 2022-12-01 | $4.25 | $4.25 | 246 |
| 2022-11-30 | $4.38 | $4.38 | 1,350 |
| 2022-11-29 | $4.65 | $4.65 | 709 |
| 2022-11-28 | $4.60 | $4.60 | 1,253 |
| 2022-11-25 | $4.80 | $4.80 | 0 |
| 2022-11-23 | $4.80 | $4.80 | 728 |
| 2022-11-22 | $4.78 | $4.78 | 871 |
| 2022-11-21 | $4.55 | $4.55 | 479 |
| 2022-11-18 | $3.50 | $3.50 | 4,917 |
| 2022-11-17 | $5.00 | $5.00 | 716 |
| 2022-11-16 | $5.00 | $5.00 | 255 |
| 2022-11-15 | $4.73 | $4.73 | 1,381 |
| 2022-11-14 | $4.60 | $4.60 | 560 |
| 2022-11-11 | $5.13 | $5.13 | 212 |
| 2022-11-10 | $4.48 | $4.48 | 256 |
| 2022-11-09 | $4.73 | $4.73 | 207 |
| 2022-11-08 | $5.15 | $5.15 | 134 |
| 2022-11-07 | $4.75 | $4.75 | 620 |
| 2022-11-04 | $4.03 | $4.03 | 515 |
| 2022-11-03 | $5.24 | $5.24 | 2,129 |
| 2022-11-02 | $4.63 | $4.63 | 400 |
| 2022-11-01 | $5.12 | $5.12 | 1,564 |
| 2022-10-31 | $5.13 | $5.13 | 35 |
| 2022-10-28 | $5.25 | $5.25 | 1,429 |
| 2022-10-27 | $4.98 | $4.98 | 254 |
| 2022-10-26 | $5.53 | $5.53 | 151 |
| 2022-10-25 | $5.31 | $5.31 | 264 |
| 2022-10-24 | $5.00 | $5.00 | 714 |
| 2022-10-21 | $5.58 | $5.58 | 0 |
| 2022-10-20 | $5.58 | $5.58 | 134 |
| 2022-10-19 | $6.50 | $6.50 | 55 |
| 2022-10-18 | $6.50 | $6.50 | 240 |
| 2022-10-17 | $5.13 | $5.13 | 9 |
| 2022-10-14 | $5.43 | $5.43 | 440 |
| 2022-10-13 | $5.75 | $5.75 | 1,052 |
| 2022-10-12 | $6.12 | $6.12 | 56 |
| 2022-10-11 | $6.14 | $6.14 | 162 |
| 2022-10-10 | $6.64 | $6.64 | 2 |
| 2022-10-07 | $7.25 | $7.25 | 216 |
| 2022-10-06 | $6.83 | $6.83 | 1,490 |
| 2022-10-05 | $6.50 | $6.50 | 952 |
| 2022-10-04 | $6.33 | $6.33 | 381 |
| 2022-10-03 | $5.97 | $5.97 | 448 |
| 2022-09-30 | $5.90 | $5.90 | 120 |
| 2022-09-29 | $5.50 | $5.50 | 473 |
| 2022-09-28 | $5.50 | $5.50 | 4,981 |
| 2022-09-27 | $7.50 | $7.50 | 458 |
| 2022-09-26 | $5.98 | $5.98 | 243 |
| 2022-09-23 | $6.29 | $6.29 | 931 |
| 2022-09-22 | $6.91 | $6.91 | 148 |
| 2022-09-21 | $6.50 | $6.50 | 1,078 |
| 2022-09-20 | $7.50 | $7.50 | 88 |
| 2022-09-19 | $7.79 | $7.79 | 0 |
| 2022-09-16 | $7.79 | $7.79 | 1,115 |
| 2022-09-15 | $8.23 | $8.23 | 667 |
| 2022-09-14 | $8.25 | $8.25 | 659 |
| 2022-09-13 | $8.98 | $8.98 | 613 |
| 2022-09-12 | $9.83 | $9.83 | 577 |
| 2022-09-09 | $9.18 | $9.18 | 41 |
| 2022-09-08 | $8.75 | $8.75 | 224 |
| 2022-09-07 | $8.40 | $8.40 | 39 |
| 2022-09-06 | $9.23 | $9.23 | 0 |
| 2022-09-02 | $9.23 | $9.23 | 322 |
| 2022-09-01 | $8.38 | $8.38 | 983 |
| 2022-08-31 | $9.50 | $9.50 | 41 |
| 2022-08-30 | $9.38 | $9.38 | 152 |
| 2022-08-29 | $9.36 | $9.36 | 657 |
| 2022-08-26 | $10.00 | $10.00 | 853 |
| 2022-08-25 | $10.23 | $10.23 | 60 |
| 2022-08-24 | $11.15 | $11.15 | 60 |
| 2022-08-23 | $10.00 | $10.00 | 101 |
| 2022-08-22 | $10.75 | $10.75 | 100 |
| 2022-08-19 | $10.00 | $10.00 | 157 |
| 2022-08-18 | $10.20 | $10.20 | 131 |
| 2022-08-17 | $10.85 | $10.85 | 1,012 |
| 2022-08-16 | $10.39 | $10.39 | 279 |
| 2022-08-15 | $11.25 | $11.25 | 404 |
| 2022-08-12 | $9.63 | $9.63 | 494 |
| 2022-08-11 | $10.63 | $10.63 | 275 |
| 2022-08-10 | $10.60 | $10.60 | 150 |
| 2022-08-09 | $9.78 | $9.78 | 131 |
| 2022-08-08 | $10.70 | $10.70 | 566 |
| 2022-08-05 | $12.50 | $12.50 | 651 |
| 2022-08-04 | $10.46 | $10.46 | 78 |
| 2022-08-03 | $11.68 | $11.68 | 283 |
| 2022-08-02 | $12.13 | $12.13 | 238 |
| 2022-08-01 | $12.20 | $12.20 | 462 |
| 2022-07-29 | $10.55 | $10.55 | 1,940 |
| 2022-07-28 | $11.25 | $11.25 | 263 |
| 2022-07-27 | $10.75 | $10.75 | 50 |
| 2022-07-26 | $10.66 | $10.66 | 120 |
| 2022-07-25 | $10.50 | $10.50 | 1,125 |
| 2022-07-22 | $9.00 | $9.00 | 1,169 |
| 2022-07-21 | $7.50 | $7.50 | 1,179 |
| 2022-07-20 | $7.65 | $7.65 | 29 |
| 2022-07-19 | $7.75 | $7.75 | 117 |
| 2022-07-18 | $7.60 | $7.60 | 1,476 |
| 2022-07-15 | $8.83 | $8.83 | 268 |
| 2022-07-14 | $8.75 | $8.75 | 440 |
| 2022-07-13 | $9.30 | $9.30 | 119 |
| 2022-07-12 | $9.20 | $9.20 | 96 |
| 2022-07-11 | $9.35 | $9.35 | 416 |
| 2022-07-08 | $10.00 | $10.00 | 1,251 |
| 2022-07-07 | $9.00 | $9.00 | 151 |
| 2022-07-06 | $7.50 | $7.50 | 382 |
| 2022-07-05 | $9.28 | $9.28 | 168 |
| 2022-07-01 | $10.99 | $10.99 | 124 |
| 2022-06-30 | $11.33 | $11.33 | 1,466 |
| 2022-06-29 | $10.00 | $10.00 | 257 |
| 2022-06-28 | $8.88 | $8.88 | 1,939 |
| 2022-06-27 | $9.00 | $9.00 | 456 |
| 2022-06-24 | $7.50 | $7.50 | 356 |
| 2022-06-23 | $8.25 | $8.25 | 1,100 |
| 2022-06-22 | $7.85 | $7.85 | 886 |
| 2022-06-21 | $7.13 | $7.13 | 384 |
| 2022-06-17 | $7.02 | $7.02 | 76 |
| 2022-06-16 | $6.50 | $6.50 | 502 |
| 2022-06-15 | $7.50 | $7.50 | 428 |
| 2022-06-14 | $7.50 | $7.50 | 272 |
| 2022-06-13 | $7.77 | $7.77 | 19 |
| 2022-06-10 | $8.00 | $8.00 | 553 |
| 2022-06-09 | $7.90 | $7.90 | 288 |
| 2022-06-08 | $8.95 | $8.95 | 153 |
| 2022-06-07 | $8.75 | $8.75 | 452 |
| 2022-06-06 | $9.00 | $9.00 | 136 |
| 2022-06-03 | $8.75 | $8.75 | 3,361 |
| 2022-06-02 | $9.95 | $9.95 | 48 |
| 2022-06-01 | $10.00 | $10.00 | 20 |
| 2022-05-31 | $9.68 | $9.68 | 606 |
| 2022-05-27 | $11.03 | $11.03 | 1,976 |
| 2022-05-26 | $11.16 | $11.16 | 869 |
| 2022-05-25 | $10.75 | $10.75 | 908 |
| 2022-05-24 | $11.53 | $11.53 | 3,700 |
| 2022-05-23 | $11.75 | $11.75 | 0 |
| 2022-05-20 | $11.75 | $11.75 | 482 |
| 2022-05-19 | $12.53 | $12.53 | 1,438 |
| 2022-05-18 | $11.48 | $11.48 | 1,144 |
| 2022-05-17 | $12.00 | $12.00 | 2,686 |
| 2022-05-16 | $10.60 | $10.60 | 113 |
| 2022-05-13 | $11.38 | $11.38 | 429 |
| 2022-05-12 | $10.38 | $10.38 | 804 |
| 2022-05-11 | $9.50 | $9.50 | 131 |
| 2022-05-10 | $9.55 | $9.55 | 700 |
| 2022-05-09 | $10.40 | $10.40 | 1,263 |
| 2022-05-06 | $11.14 | $11.14 | 721 |
| 2022-05-05 | $10.48 | $10.48 | 2,348 |
| 2022-05-04 | $9.75 | $9.75 | 0 |
| 2022-05-03 | $9.75 | $9.75 | 2,322 |
| 2022-05-02 | $10.25 | $10.25 | 815 |
| 2022-04-29 | $9.83 | $9.83 | 291 |
| 2022-04-28 | $9.50 | $9.50 | 612 |
| 2022-04-27 | $8.58 | $8.58 | 130 |
| 2022-04-26 | $9.38 | $9.38 | 228 |
| 2022-04-25 | $8.65 | $8.65 | 383 |
| 2022-04-22 | $9.45 | $9.45 | 555 |
| 2022-04-21 | $9.78 | $9.78 | 4,539 |
| 2022-04-20 | $10.10 | $10.10 | 2,281 |
| 2022-04-19 | $8.90 | $8.90 | 274 |
| 2022-04-18 | $9.98 | $9.98 | 591 |
| 2022-04-14 | $9.92 | $9.92 | 53 |
| 2022-04-13 | $9.78 | $9.78 | 967 |
| 2022-04-12 | $9.93 | $9.93 | 1,118 |
| 2022-04-11 | $10.24 | $10.24 | 629 |
| 2022-04-08 | $10.48 | $10.48 | 1,496 |
| 2022-04-07 | $10.15 | $10.15 | 242 |
| 2022-04-06 | $10.30 | $10.30 | 273 |
| 2022-04-05 | $10.75 | $10.75 | 339 |
| 2022-04-04 | $11.30 | $11.30 | 366 |
| 2022-04-01 | $9.95 | $9.95 | 1,000 |
| 2022-03-31 | $9.83 | $9.83 | 712 |
| 2022-03-30 | $9.38 | $9.38 | 43 |
| 2022-03-29 | $10.12 | $10.12 | 138 |
| 2022-03-28 | $9.83 | $9.83 | 136 |
| 2022-03-25 | $9.91 | $9.91 | 4,340 |
| 2022-03-24 | $10.97 | $10.97 | 710 |
| 2022-03-23 | $10.85 | $10.85 | 948 |
| 2022-03-22 | $10.90 | $10.90 | 365 |
| 2022-03-21 | $10.88 | $10.88 | 40 |
| 2022-03-18 | $10.95 | $10.95 | 2,222 |
| 2022-03-17 | $10.25 | $10.25 | 1,592 |
| 2022-03-16 | $9.75 | $9.75 | 1,126 |
| 2022-03-15 | $8.75 | $8.75 | 2,643 |
| 2022-03-14 | $6.70 | $6.70 | 9,526 |
| 2022-03-11 | $5.88 | $5.88 | 185 |
| 2022-03-10 | $5.88 | $5.88 | 120 |
| 2022-03-09 | $6.18 | $6.17 | 92 |
| 2022-03-08 | $6.38 | $6.38 | 702 |
| 2022-03-07 | $6.50 | $6.50 | 829 |
| 2022-03-04 | $5.85 | $5.85 | 1,828 |
| 2022-03-03 | $5.84 | $5.84 | 572 |
| 2022-03-02 | $6.00 | $6.00 | 337 |
| 2022-03-01 | $6.03 | $6.03 | 1,807 |
| 2022-02-28 | $6.90 | $6.90 | 3,096 |
| 2022-02-25 | $6.75 | $6.75 | 320 |
| 2022-02-24 | $6.98 | $6.98 | 50 |
| 2022-02-23 | $6.25 | $6.25 | 287 |
| 2022-02-22 | $6.98 | $6.98 | 2,234 |
| 2022-02-18 | $6.38 | $6.38 | 154 |
| 2022-02-17 | $5.83 | $5.83 | 104 |
| 2022-02-16 | $6.25 | $6.25 | 1,237 |
| 2022-02-15 | $6.53 | $6.53 | 20 |
| 2022-02-14 | $6.73 | $6.73 | 1,184 |
| 2022-02-11 | $7.13 | $7.13 | 10,317 |
| 2022-02-10 | $6.71 | $6.71 | 407 |
| 2022-02-09 | $6.25 | $6.25 | 240 |
| 2022-02-08 | $7.00 | $7.00 | 93 |
| 2022-02-07 | $6.71 | $6.71 | 736 |
| 2022-02-04 | $7.15 | $7.15 | 672 |
| 2022-02-03 | $6.46 | $6.46 | 6 |
| 2022-02-02 | $6.00 | $6.00 | 52 |
| 2022-02-01 | $6.65 | $6.65 | 380 |
| 2022-01-31 | $5.90 | $5.90 | 127 |
| 2022-01-28 | $5.75 | $5.75 | 1,498 |
| 2022-01-27 | $5.98 | $5.98 | 785 |
| 2022-01-26 | $5.83 | $5.83 | 366 |
| 2022-01-25 | $5.75 | $5.75 | 625 |
| 2022-01-24 | $6.13 | $6.13 | 2,496 |
| 2022-01-21 | $6.13 | $6.13 | 2,451 |
| 2022-01-20 | $7.00 | $7.00 | 4,280 |
| 2022-01-19 | $5.95 | $5.95 | 306 |
| 2022-01-18 | $5.78 | $5.78 | 2,618 |
| 2022-01-14 | $5.75 | $5.75 | 702 |
| 2022-01-13 | $6.00 | $6.00 | 2,916 |
| 2022-01-12 | $5.25 | $5.25 | 448 |
| 2022-01-11 | $5.38 | $5.38 | 3,507 |
| 2022-01-10 | $5.78 | $5.78 | 450 |
| 2022-01-07 | $5.99 | $5.99 | 444 |
| 2022-01-06 | $5.70 | $5.70 | 243 |
| 2022-01-05 | $6.54 | $6.54 | 1,088 |
| 2022-01-04 | $6.39 | $6.39 | 248 |
| 2022-01-03 | $6.00 | $6.00 | 684 |