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
- 2000-01-10 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 | $4.37 | $4.37 | 10,728 |
| 2022-12-29 | $4.30 | $4.30 | 4,265 |
| 2022-12-28 | $4.35 | $4.35 | 10,177 |
| 2022-12-27 | $4.30 | $4.30 | 12,023 |
| 2022-12-23 | $4.40 | $4.40 | 8,656 |
| 2022-12-22 | $4.49 | $4.49 | 4,576 |
| 2022-12-21 | $4.32 | $4.32 | 6,928 |
| 2022-12-20 | $4.51 | $4.51 | 4,252 |
| 2022-12-19 | $4.51 | $4.51 | 7,660 |
| 2022-12-16 | $4.60 | $4.60 | 5,843 |
| 2022-12-15 | $4.72 | $4.72 | 2,348 |
| 2022-12-14 | $4.81 | $4.81 | 6,944 |
| 2022-12-13 | $4.67 | $4.67 | 12,873 |
| 2022-12-12 | $4.90 | $4.90 | 2,456 |
| 2022-12-09 | $5.28 | $5.28 | 0 |
| 2022-12-08 | $5.28 | $5.28 | 5,908 |
| 2022-12-07 | $5.14 | $5.14 | 0 |
| 2022-12-06 | $5.14 | $5.14 | 55,277 |
| 2022-12-05 | $4.90 | $4.90 | 10,033 |
| 2022-12-02 | $5.17 | $5.17 | 6,854 |
| 2022-12-01 | $5.48 | $5.48 | 517 |
| 2022-11-30 | $5.30 | $5.30 | 926 |
| 2022-11-29 | $4.95 | $4.95 | 5,566 |
| 2022-11-28 | $5.00 | $5.00 | 7,913 |
| 2022-11-25 | $5.10 | $5.10 | 6,396 |
| 2022-11-23 | $5.07 | $5.07 | 6,938 |
| 2022-11-22 | $5.05 | $5.05 | 28,355 |
| 2022-11-21 | $5.25 | $5.25 | 30,322 |
| 2022-11-18 | $5.49 | $5.49 | 6,089 |
| 2022-11-17 | $5.92 | $5.92 | 3,310 |
| 2022-11-16 | $5.76 | $5.76 | 76,374 |
| 2022-11-15 | $5.83 | $5.83 | 38,481 |
| 2022-11-14 | $6.29 | $6.29 | 3,661 |
| 2022-11-11 | $6.26 | $6.26 | 9,360 |
| 2022-11-10 | $6.18 | $6.18 | 18,262 |
| 2022-11-09 | $5.85 | $5.85 | 15,658 |
| 2022-11-08 | $5.87 | $5.87 | 6,988 |
| 2022-11-07 | $5.93 | $5.93 | 5,804 |
| 2022-11-04 | $5.91 | $5.91 | 7,522 |
| 2022-11-03 | $5.82 | $5.82 | 6,206 |
| 2022-11-02 | $5.98 | $5.98 | 6,641 |
| 2022-11-01 | $5.98 | $5.98 | 1,082 |
| 2022-10-31 | $5.98 | $5.98 | 2,576 |
| 2022-10-28 | $5.99 | $5.99 | 17,909 |
| 2022-10-27 | $6.18 | $6.18 | 9,725 |
| 2022-10-26 | $5.93 | $5.93 | 2,996 |
| 2022-10-25 | $5.95 | $5.95 | 3,376 |
| 2022-10-24 | $5.93 | $5.93 | 740 |
| 2022-10-21 | $5.98 | $5.98 | 11,278 |
| 2022-10-20 | $5.96 | $5.96 | 28,928 |
| 2022-10-19 | $6.01 | $6.01 | 16,887 |
| 2022-10-18 | $6.01 | $6.01 | 15,416 |
| 2022-10-17 | $6.04 | $6.04 | 11,895 |
| 2022-10-14 | $6.00 | $6.00 | 9,620 |
| 2022-10-13 | $6.07 | $6.07 | 3,597 |
| 2022-10-12 | $6.15 | $6.15 | 9,059 |
| 2022-10-11 | $6.00 | $6.00 | 8,986 |
| 2022-10-10 | $5.93 | $5.93 | 15,991 |
| 2022-10-07 | $6.08 | $6.08 | 5,942 |
| 2022-10-06 | $6.00 | $6.00 | 5,203 |
| 2022-10-05 | $6.10 | $6.10 | 11,266 |
| 2022-10-04 | $6.00 | $6.00 | 498 |
| 2022-10-03 | $5.98 | $5.98 | 7,456 |
| 2022-09-30 | $5.97 | $5.97 | 3,034 |
| 2022-09-29 | $6.11 | $6.11 | 15,897 |
| 2022-09-28 | $6.02 | $6.02 | 14,667 |
| 2022-09-27 | $5.91 | $5.91 | 7,978 |
| 2022-09-26 | $6.04 | $6.04 | 524 |
| 2022-09-23 | $5.94 | $5.94 | 17,858 |
| 2022-09-22 | $6.02 | $6.02 | 37,665 |
| 2022-09-21 | $6.07 | $6.07 | 16,384 |
| 2022-09-20 | $6.22 | $6.22 | 9,405 |
| 2022-09-19 | $6.33 | $6.33 | 10,746 |
| 2022-09-16 | $6.50 | $6.50 | 80,766 |
| 2022-09-15 | $6.39 | $6.39 | 22,169 |
| 2022-09-14 | $5.92 | $5.92 | 38,053 |
| 2022-09-13 | $6.05 | $6.05 | 2,034 |
| 2022-09-12 | $6.21 | $6.21 | 2,230 |
| 2022-09-09 | $6.34 | $6.34 | 10,989 |
| 2022-09-08 | $6.19 | $6.19 | 18,132 |
| 2022-09-07 | $6.15 | $6.15 | 9,787 |
| 2022-09-06 | $6.10 | $6.10 | 10,342 |
| 2022-09-02 | $6.21 | $6.21 | 14,383 |
| 2022-09-01 | $6.28 | $6.28 | 6,314 |
| 2022-08-31 | $6.67 | $6.67 | 32,300 |
| 2022-08-30 | $6.87 | $6.87 | 12,265 |
| 2022-08-29 | $6.57 | $6.57 | 19,740 |
| 2022-08-26 | $6.25 | $6.25 | 13,269 |
| 2022-08-25 | $6.30 | $6.30 | 44,931 |
| 2022-08-24 | $6.61 | $6.61 | 9,155 |
| 2022-08-23 | $6.55 | $6.55 | 35,204 |
| 2022-08-22 | $7.15 | $7.15 | 22,420 |
| 2022-08-19 | $7.25 | $7.25 | 14,867 |
| 2022-08-18 | $7.55 | $7.55 | 18,055 |
| 2022-08-17 | $7.42 | $7.42 | 17,771 |
| 2022-08-16 | $7.42 | $7.42 | 53,028 |
| 2022-08-15 | $7.90 | $7.90 | 73,618 |
| 2022-08-12 | $8.59 | $8.59 | 36,352 |
| 2022-08-11 | $8.60 | $8.60 | 65,389 |
| 2022-08-10 | $8.30 | $8.30 | 9,712 |
| 2022-08-09 | $8.30 | $8.30 | 82,691 |
| 2022-08-08 | $8.38 | $8.38 | 23,432 |
| 2022-08-05 | $8.27 | $8.27 | 36,175 |
| 2022-08-04 | $8.30 | $8.30 | 89,686 |
| 2022-08-03 | $7.99 | $7.99 | 51,364 |
| 2022-08-02 | $7.25 | $7.25 | 5,823 |
| 2022-08-01 | $7.40 | $7.40 | 22,281 |
| 2022-07-29 | $7.70 | $7.70 | 40,609 |
| 2022-07-28 | $7.42 | $7.42 | 32,601 |
| 2022-07-27 | $7.22 | $7.22 | 24,546 |
| 2022-07-26 | $7.07 | $7.07 | 18,254 |
| 2022-07-25 | $6.90 | $6.90 | 8,641 |
| 2022-07-22 | $6.72 | $6.72 | 19,700 |
| 2022-07-21 | $6.75 | $6.75 | 27,620 |
| 2022-07-20 | $6.25 | $6.25 | 15,877 |
| 2022-07-19 | $6.30 | $6.30 | 82,691 |
| 2022-07-18 | $6.23 | $6.23 | 3,484 |
| 2022-07-15 | $5.45 | $5.45 | 7,730 |
| 2022-07-14 | $5.70 | $5.70 | 11,508 |
| 2022-07-13 | $5.72 | $5.72 | 2,756 |
| 2022-07-12 | $5.89 | $5.89 | 11,018 |
| 2022-07-11 | $6.05 | $6.05 | 13,663 |
| 2022-07-08 | $6.10 | $6.10 | 1,229 |
| 2022-07-07 | $6.10 | $6.10 | 39,288 |
| 2022-07-06 | $5.92 | $5.92 | 62,792 |
| 2022-07-05 | $6.02 | $6.02 | 21,411 |
| 2022-07-01 | $5.95 | $5.95 | 4,826 |
| 2022-06-30 | $5.50 | $5.50 | 10,726 |
| 2022-06-29 | $5.60 | $5.60 | 4,240 |
| 2022-06-28 | $5.95 | $5.95 | 6,400 |
| 2022-06-27 | $5.96 | $5.96 | 12,724 |
| 2022-06-24 | $6.69 | $6.69 | 22,231 |
| 2022-06-23 | $6.39 | $6.39 | 4,194 |
| 2022-06-22 | $6.50 | $6.50 | 1,200 |
| 2022-06-21 | $6.65 | $6.65 | 12,819 |
| 2022-06-17 | $6.82 | $6.82 | 16,252 |
| 2022-06-16 | $5.98 | $5.98 | 6,555 |
| 2022-06-15 | $6.04 | $6.04 | 4,721 |
| 2022-06-14 | $5.90 | $5.90 | 7,991 |
| 2022-06-13 | $6.21 | $6.21 | 61,994 |
| 2022-06-10 | $6.10 | $6.10 | 9,757 |
| 2022-06-09 | $5.79 | $5.79 | 14,586 |
| 2022-06-08 | $5.20 | $5.20 | 24,771 |
| 2022-06-07 | $5.30 | $5.30 | 22,790 |
| 2022-06-06 | $5.81 | $5.81 | 5,870 |
| 2022-06-03 | $5.80 | $5.80 | 17,472 |
| 2022-06-02 | $5.92 | $5.92 | 3,844 |
| 2022-06-01 | $6.15 | $6.15 | 2,751 |
| 2022-05-31 | $6.14 | $6.14 | 1,832 |
| 2022-05-27 | $5.89 | $5.89 | 9,064 |
| 2022-05-26 | $6.25 | $6.25 | 2,197 |
| 2022-05-25 | $6.30 | $6.30 | 2,697 |
| 2022-05-24 | $6.29 | $6.29 | 5,461 |
| 2022-05-23 | $6.38 | $6.38 | 16,937 |
| 2022-05-20 | $6.10 | $6.10 | 12,130 |
| 2022-05-19 | $6.18 | $6.18 | 881 |
| 2022-05-18 | $5.91 | $5.91 | 7,381 |
| 2022-05-17 | $6.40 | $6.40 | 27,015 |
| 2022-05-16 | $6.74 | $6.74 | 21,931 |
| 2022-05-13 | $6.57 | $6.57 | 8,429 |
| 2022-05-12 | $6.14 | $6.14 | 7,114 |
| 2022-05-11 | $6.10 | $6.10 | 15,955 |
| 2022-05-10 | $6.16 | $6.16 | 8,437 |
| 2022-05-09 | $5.68 | $5.68 | 18,222 |
| 2022-05-06 | $6.30 | $6.30 | 33,264 |
| 2022-05-05 | $6.85 | $6.85 | 2,017 |
| 2022-05-04 | $6.70 | $6.70 | 5,386 |
| 2022-05-03 | $6.77 | $6.77 | 6,667 |
| 2022-05-02 | $6.86 | $6.86 | 51,591 |
| 2022-04-29 | $6.79 | $6.79 | 11,597 |
| 2022-04-28 | $6.31 | $6.31 | 29,942 |
| 2022-04-27 | $6.00 | $6.00 | 32,805 |
| 2022-04-26 | $6.29 | $6.29 | 15,953 |
| 2022-04-25 | $7.00 | $7.00 | 21,974 |
| 2022-04-22 | $7.17 | $7.17 | 108,170 |
| 2022-04-21 | $6.56 | $6.56 | 67,136 |
| 2022-04-20 | $6.11 | $6.11 | 32,417 |
| 2022-04-19 | $5.60 | $5.60 | 11,316 |
| 2022-04-18 | $5.66 | $5.66 | 24,377 |
| 2022-04-14 | $6.00 | $6.00 | 13,219 |
| 2022-04-13 | $5.97 | $5.97 | 8,306 |
| 2022-04-12 | $5.60 | $5.60 | 7,895 |
| 2022-04-11 | $6.00 | $6.00 | 11,590 |
| 2022-04-08 | $6.35 | $6.35 | 6,955 |
| 2022-04-07 | $6.50 | $6.50 | 15,553 |
| 2022-04-06 | $6.81 | $6.81 | 2,136 |
| 2022-04-05 | $6.84 | $6.84 | 7,760 |
| 2022-04-04 | $7.01 | $7.01 | 3,627 |
| 2022-04-01 | $7.15 | $7.15 | 52,833 |
| 2022-03-31 | $6.73 | $6.73 | 12,479 |
| 2022-03-30 | $6.66 | $6.66 | 5,323 |
| 2022-03-29 | $6.57 | $6.57 | 16,535 |
| 2022-03-28 | $6.70 | $6.70 | 3,469 |
| 2022-03-25 | $6.95 | $6.95 | 2,064 |
| 2022-03-24 | $6.81 | $6.81 | 20,592 |
| 2022-03-23 | $6.86 | $6.86 | 9,324 |
| 2022-03-22 | $7.00 | $7.00 | 41,066 |
| 2022-03-21 | $6.70 | $6.70 | 18,727 |
| 2022-03-18 | $6.74 | $6.74 | 40,296 |
| 2022-03-17 | $6.19 | $6.19 | 47,710 |
| 2022-03-16 | $5.29 | $5.29 | 12,436 |
| 2022-03-15 | $5.16 | $5.16 | 3,124 |
| 2022-03-14 | $5.16 | $5.16 | 8,152 |
| 2022-03-11 | $5.30 | $5.30 | 8,787 |
| 2022-03-10 | $5.49 | $5.49 | 4,854 |
| 2022-03-09 | $4.86 | $4.86 | 4,745 |
| 2022-03-08 | $4.61 | $4.61 | 1,633 |
| 2022-03-07 | $4.60 | $4.60 | 29,879 |
| 2022-03-04 | $5.02 | $5.02 | 2,008 |
| 2022-03-03 | $4.77 | $4.77 | 8,198 |
| 2022-03-02 | $5.01 | $5.01 | 11,468 |
| 2022-03-01 | $5.00 | $5.00 | 12,012 |
| 2022-02-28 | $4.98 | $4.98 | 5,540 |
| 2022-02-25 | $5.14 | $5.14 | 28,917 |
| 2022-02-24 | $4.89 | $4.89 | 188,986 |
| 2022-02-23 | $5.35 | $5.35 | 6,905 |
| 2022-02-22 | $5.40 | $5.40 | 7,823 |
| 2022-02-18 | $5.30 | $5.30 | 10,616 |
| 2022-02-17 | $5.47 | $5.47 | 3,892 |
| 2022-02-16 | $5.59 | $5.59 | 22,769 |
| 2022-02-15 | $5.53 | $5.53 | 11,587 |
| 2022-02-14 | $5.50 | $5.50 | 10,364 |
| 2022-02-11 | $5.99 | $5.99 | 2,409 |
| 2022-02-10 | $6.00 | $6.00 | 8,086 |
| 2022-02-09 | $6.02 | $6.02 | 5,160 |
| 2022-02-08 | $6.08 | $6.08 | 5,263 |
| 2022-02-07 | $6.25 | $6.25 | 972 |
| 2022-02-04 | $5.90 | $5.90 | 5,331 |
| 2022-02-03 | $6.17 | $6.17 | 9,403 |
| 2022-02-02 | $6.13 | $6.13 | 12,498 |
| 2022-02-01 | $6.24 | $6.24 | 13,047 |
| 2022-01-31 | $6.50 | $6.50 | 56,733 |
| 2022-01-28 | $5.39 | $5.39 | 12,189 |
| 2022-01-27 | $5.84 | $5.84 | 115,507 |
| 2022-01-26 | $6.33 | $6.33 | 6,008 |
| 2022-01-25 | $5.70 | $5.70 | 8,840 |
| 2022-01-24 | $5.96 | $5.96 | 115,998 |
| 2022-01-21 | $6.03 | $6.03 | 15,335 |
| 2022-01-20 | $6.10 | $6.10 | 21,088 |
| 2022-01-19 | $5.42 | $5.42 | 39,800 |
| 2022-01-18 | $5.98 | $5.98 | 29,959 |
| 2022-01-14 | $6.43 | $6.43 | 15,513 |
| 2022-01-13 | $6.45 | $6.45 | 8,780 |
| 2022-01-12 | $6.58 | $6.58 | 26,205 |
| 2022-01-11 | $6.73 | $6.73 | 28,846 |
| 2022-01-10 | $6.55 | $6.55 | 13,775 |
| 2022-01-07 | $6.43 | $6.43 | 21,656 |
| 2022-01-06 | $6.11 | $6.11 | 13,897 |
| 2022-01-05 | $6.40 | $6.40 | 25,574 |
| 2022-01-04 | $6.25 | $6.25 | 6,410 |
| 2022-01-03 | $6.25 | $6.25 | 54,399 |