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
- 2011-08-15 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 | $0.75 | $0.75 | 81,600 |
| 2022-12-29 | $0.69 | $0.69 | 49,800 |
| 2022-12-28 | $0.65 | $0.65 | 80,100 |
| 2022-12-27 | $0.66 | $0.66 | 38,900 |
| 2022-12-23 | $0.69 | $0.69 | 57,700 |
| 2022-12-22 | $0.65 | $0.65 | 153,700 |
| 2022-12-21 | $0.68 | $0.68 | 88,900 |
| 2022-12-20 | $0.69 | $0.69 | 21,400 |
| 2022-12-19 | $0.67 | $0.67 | 65,900 |
| 2022-12-16 | $0.71 | $0.71 | 29,800 |
| 2022-12-15 | $0.75 | $0.75 | 43,500 |
| 2022-12-14 | $0.75 | $0.75 | 12,400 |
| 2022-12-13 | $0.81 | $0.81 | 136,300 |
| 2022-12-12 | $0.73 | $0.73 | 38,700 |
| 2022-12-09 | $0.73 | $0.73 | 14,500 |
| 2022-12-08 | $0.73 | $0.73 | 24,200 |
| 2022-12-07 | $0.74 | $0.74 | 139,600 |
| 2022-12-06 | $0.75 | $0.75 | 27,000 |
| 2022-12-05 | $0.75 | $0.75 | 31,300 |
| 2022-12-02 | $0.81 | $0.81 | 104,100 |
| 2022-12-01 | $0.72 | $0.72 | 91,300 |
| 2022-11-30 | $0.75 | $0.75 | 143,500 |
| 2022-11-29 | $0.78 | $0.78 | 50,600 |
| 2022-11-28 | $0.78 | $0.78 | 49,800 |
| 2022-11-25 | $0.85 | $0.85 | 4,000 |
| 2022-11-23 | $0.82 | $0.82 | 19,900 |
| 2022-11-22 | $0.83 | $0.83 | 58,900 |
| 2022-11-21 | $0.83 | $0.83 | 34,200 |
| 2022-11-18 | $0.88 | $0.88 | 13,700 |
| 2022-11-17 | $0.88 | $0.88 | 35,700 |
| 2022-11-16 | $0.87 | $0.87 | 20,000 |
| 2022-11-15 | $0.91 | $0.91 | 25,400 |
| 2022-11-14 | $0.92 | $0.92 | 44,700 |
| 2022-11-11 | $1.02 | $1.02 | 86,600 |
| 2022-11-10 | $0.94 | $0.94 | 58,900 |
| 2022-11-09 | $0.91 | $0.91 | 98,600 |
| 2022-11-08 | $0.90 | $0.90 | 126,200 |
| 2022-11-07 | $0.86 | $0.86 | 38,900 |
| 2022-11-04 | $0.86 | $0.86 | 118,000 |
| 2022-11-03 | $0.91 | $0.91 | 64,200 |
| 2022-11-02 | $0.84 | $0.84 | 114,100 |
| 2022-11-01 | $0.84 | $0.84 | 111,300 |
| 2022-10-31 | $0.85 | $0.85 | 13,500 |
| 2022-10-28 | $0.83 | $0.83 | 25,900 |
| 2022-10-27 | $0.82 | $0.82 | 88,200 |
| 2022-10-26 | $0.86 | $0.86 | 35,400 |
| 2022-10-25 | $0.85 | $0.85 | 78,400 |
| 2022-10-24 | $0.82 | $0.82 | 41,500 |
| 2022-10-21 | $0.85 | $0.85 | 179,500 |
| 2022-10-20 | $0.74 | $0.74 | 178,400 |
| 2022-10-19 | $0.79 | $0.79 | 43,300 |
| 2022-10-18 | $0.84 | $0.84 | 62,200 |
| 2022-10-17 | $0.84 | $0.84 | 38,100 |
| 2022-10-14 | $0.84 | $0.84 | 77,800 |
| 2022-10-13 | $0.94 | $0.94 | 84,500 |
| 2022-10-12 | $0.97 | $0.97 | 62,900 |
| 2022-10-11 | $0.93 | $0.93 | 91,200 |
| 2022-10-10 | $0.98 | $0.98 | 67,800 |
| 2022-10-07 | $1.01 | $1.01 | 51,400 |
| 2022-10-06 | $1.08 | $1.08 | 81,400 |
| 2022-10-05 | $1.12 | $1.12 | 43,700 |
| 2022-10-04 | $1.17 | $1.17 | 6,900 |
| 2022-10-03 | $1.15 | $1.15 | 82,600 |
| 2022-09-30 | $1.11 | $1.11 | 64,200 |
| 2022-09-29 | $1.17 | $1.17 | 70,500 |
| 2022-09-28 | $1.27 | $1.27 | 53,300 |
| 2022-09-27 | $1.23 | $1.23 | 24,700 |
| 2022-09-26 | $1.25 | $1.25 | 38,800 |
| 2022-09-23 | $1.30 | $1.30 | 32,500 |
| 2022-09-22 | $1.34 | $1.34 | 17,400 |
| 2022-09-21 | $1.38 | $1.38 | 14,700 |
| 2022-09-20 | $1.42 | $1.42 | 11,200 |
| 2022-09-19 | $1.45 | $1.45 | 30,100 |
| 2022-09-16 | $1.44 | $1.44 | 18,500 |
| 2022-09-15 | $1.49 | $1.49 | 17,200 |
| 2022-09-14 | $1.47 | $1.47 | 24,200 |
| 2022-09-13 | $1.48 | $1.48 | 54,900 |
| 2022-09-12 | $1.55 | $1.55 | 76,000 |
| 2022-09-09 | $1.50 | $1.50 | 73,800 |
| 2022-09-08 | $1.42 | $1.42 | 41,500 |
| 2022-09-07 | $1.43 | $1.43 | 51,300 |
| 2022-09-06 | $1.37 | $1.37 | 45,400 |
| 2022-09-02 | $1.39 | $1.39 | 94,600 |
| 2022-09-01 | $1.52 | $1.52 | 71,400 |
| 2022-08-31 | $1.40 | $1.40 | 114,200 |
| 2022-08-30 | $1.36 | $1.36 | 22,300 |
| 2022-08-29 | $1.38 | $1.38 | 65,900 |
| 2022-08-26 | $1.43 | $1.43 | 23,800 |
| 2022-08-25 | $1.46 | $1.46 | 47,400 |
| 2022-08-24 | $1.49 | $1.49 | 29,000 |
| 2022-08-23 | $1.45 | $1.45 | 66,200 |
| 2022-08-22 | $1.36 | $1.36 | 65,700 |
| 2022-08-19 | $1.41 | $1.41 | 32,300 |
| 2022-08-18 | $1.49 | $1.49 | 26,800 |
| 2022-08-17 | $1.50 | $1.50 | 55,600 |
| 2022-08-16 | $1.58 | $1.58 | 134,300 |
| 2022-08-15 | $1.80 | $1.80 | 86,500 |
| 2022-08-12 | $1.84 | $1.84 | 112,800 |
| 2022-08-11 | $1.70 | $1.70 | 53,700 |
| 2022-08-10 | $1.68 | $1.68 | 31,400 |
| 2022-08-09 | $1.62 | $1.62 | 59,800 |
| 2022-08-08 | $1.66 | $1.66 | 99,500 |
| 2022-08-05 | $1.67 | $1.67 | 43,600 |
| 2022-08-04 | $1.73 | $1.73 | 44,800 |
| 2022-08-03 | $1.79 | $1.79 | 130,800 |
| 2022-08-02 | $1.54 | $1.54 | 45,000 |
| 2022-08-01 | $1.57 | $1.57 | 65,800 |
| 2022-07-29 | $1.51 | $1.51 | 33,400 |
| 2022-07-28 | $1.52 | $1.52 | 97,900 |
| 2022-07-27 | $1.32 | $1.32 | 52,400 |
| 2022-07-26 | $1.20 | $1.20 | 135,800 |
| 2022-07-25 | $1.35 | $1.35 | 60,200 |
| 2022-07-22 | $1.35 | $1.35 | 49,300 |
| 2022-07-21 | $1.46 | $1.46 | 51,000 |
| 2022-07-20 | $1.43 | $1.43 | 90,100 |
| 2022-07-19 | $1.45 | $1.45 | 103,400 |
| 2022-07-18 | $1.38 | $1.38 | 119,100 |
| 2022-07-15 | $1.48 | $1.48 | 84,500 |
| 2022-07-14 | $1.54 | $1.54 | 58,700 |
| 2022-07-13 | $1.66 | $1.66 | 90,000 |
| 2022-07-12 | $1.62 | $1.62 | 60,200 |
| 2022-07-11 | $1.70 | $1.70 | 62,000 |
| 2022-07-08 | $1.83 | $1.83 | 41,900 |
| 2022-07-07 | $1.85 | $1.85 | 57,100 |
| 2022-07-06 | $1.85 | $1.85 | 38,200 |
| 2022-07-05 | $1.94 | $1.94 | 88,200 |
| 2022-07-01 | $1.99 | $1.99 | 27,800 |
| 2022-06-30 | $1.94 | $1.94 | 29,500 |
| 2022-06-29 | $1.90 | $1.90 | 34,600 |
| 2022-06-28 | $2.00 | $2.00 | 18,800 |
| 2022-06-27 | $2.08 | $2.08 | 65,800 |
| 2022-06-24 | $2.04 | $2.04 | 53,700 |
| 2022-06-23 | $2.04 | $2.04 | 58,900 |
| 2022-06-22 | $1.99 | $1.99 | 37,200 |
| 2022-06-21 | $2.08 | $2.08 | 69,900 |
| 2022-06-17 | $1.83 | $1.83 | 48,300 |
| 2022-06-16 | $1.82 | $1.82 | 75,400 |
| 2022-06-15 | $1.94 | $1.94 | 56,600 |
| 2022-06-14 | $1.83 | $1.83 | 28,200 |
| 2022-06-13 | $2.02 | $2.02 | 109,200 |
| 2022-06-10 | $2.20 | $2.20 | 53,000 |
| 2022-06-09 | $2.39 | $2.39 | 38,100 |
| 2022-06-08 | $2.52 | $2.52 | 62,000 |
| 2022-06-07 | $2.52 | $2.52 | 81,900 |
| 2022-06-06 | $2.64 | $2.64 | 138,400 |
| 2022-06-03 | $2.97 | $2.97 | 97,100 |
| 2022-06-02 | $3.07 | $3.07 | 330,000 |
| 2022-06-01 | $2.55 | $2.55 | 43,300 |
| 2022-05-31 | $2.57 | $2.57 | 116,500 |
| 2022-05-27 | $2.44 | $2.44 | 89,500 |
| 2022-05-26 | $2.28 | $2.28 | 126,200 |
| 2022-05-25 | $2.15 | $2.15 | 30,400 |
| 2022-05-24 | $2.08 | $2.08 | 56,500 |
| 2022-05-23 | $2.22 | $2.22 | 81,600 |
| 2022-05-20 | $2.06 | $2.06 | 275,100 |
| 2022-05-19 | $1.89 | $1.89 | 34,800 |
| 2022-05-18 | $1.83 | $1.83 | 42,000 |
| 2022-05-17 | $1.86 | $1.86 | 57,700 |
| 2022-05-16 | $1.79 | $1.79 | 34,100 |
| 2022-05-13 | $1.85 | $1.85 | 26,900 |
| 2022-05-12 | $1.76 | $1.76 | 35,100 |
| 2022-05-11 | $1.74 | $1.74 | 186,500 |
| 2022-05-10 | $1.92 | $1.92 | 66,200 |
| 2022-05-09 | $2.05 | $2.05 | 68,700 |
| 2022-05-06 | $2.18 | $2.18 | 54,700 |
| 2022-05-05 | $2.23 | $2.23 | 39,200 |
| 2022-05-04 | $2.28 | $2.28 | 106,400 |
| 2022-05-03 | $2.48 | $2.48 | 86,900 |
| 2022-05-02 | $2.35 | $2.35 | 84,800 |
| 2022-04-29 | $2.28 | $2.28 | 211,100 |
| 2022-04-28 | $2.16 | $2.16 | 144,800 |
| 2022-04-27 | $2.14 | $2.14 | 84,600 |
| 2022-04-26 | $1.88 | $1.88 | 87,100 |
| 2022-04-25 | $1.90 | $1.90 | 61,500 |
| 2022-04-22 | $1.90 | $1.90 | 85,300 |
| 2022-04-21 | $1.93 | $1.93 | 175,100 |
| 2022-04-20 | $2.02 | $2.02 | 82,500 |
| 2022-04-19 | $1.86 | $1.86 | 55,500 |
| 2022-04-18 | $1.90 | $1.90 | 49,400 |
| 2022-04-14 | $1.94 | $1.94 | 39,000 |
| 2022-04-13 | $1.98 | $1.98 | 33,400 |
| 2022-04-12 | $1.95 | $1.95 | 214,200 |
| 2022-04-11 | $2.01 | $2.01 | 159,100 |
| 2022-04-08 | $2.21 | $2.21 | 83,500 |
| 2022-04-07 | $2.19 | $2.19 | 107,800 |
| 2022-04-06 | $2.19 | $2.19 | 84,300 |
| 2022-04-05 | $2.31 | $2.31 | 90,700 |
| 2022-04-04 | $2.39 | $2.39 | 83,900 |
| 2022-04-01 | $2.35 | $2.35 | 100,000 |
| 2022-03-31 | $2.50 | $2.50 | 66,500 |
| 2022-03-30 | $2.48 | $2.48 | 88,400 |
| 2022-03-29 | $2.48 | $2.48 | 147,100 |
| 2022-03-28 | $2.17 | $2.17 | 44,700 |
| 2022-03-25 | $2.20 | $2.20 | 47,700 |
| 2022-03-24 | $2.18 | $2.18 | 109,400 |
| 2022-03-23 | $2.02 | $2.02 | 85,100 |
| 2022-03-22 | $2.07 | $2.07 | 67,400 |
| 2022-03-21 | $2.01 | $2.01 | 147,600 |
| 2022-03-18 | $1.93 | $1.93 | 85,200 |
| 2022-03-17 | $1.84 | $1.84 | 42,600 |
| 2022-03-16 | $1.78 | $1.78 | 110,600 |
| 2022-03-15 | $1.66 | $1.66 | 44,500 |
| 2022-03-14 | $1.63 | $1.63 | 70,000 |
| 2022-03-11 | $1.70 | $1.70 | 84,500 |
| 2022-03-10 | $1.77 | $1.77 | 75,100 |
| 2022-03-09 | $1.85 | $1.85 | 51,400 |
| 2022-03-08 | $1.72 | $1.72 | 170,900 |
| 2022-03-07 | $1.66 | $1.66 | 212,500 |
| 2022-03-04 | $1.83 | $1.83 | 107,400 |
| 2022-03-03 | $1.92 | $1.92 | 33,400 |
| 2022-03-02 | $2.02 | $2.02 | 52,500 |
| 2022-03-01 | $2.01 | $2.01 | 52,600 |
| 2022-02-28 | $2.03 | $2.03 | 39,800 |
| 2022-02-25 | $1.96 | $1.96 | 52,900 |
| 2022-02-24 | $1.92 | $1.92 | 201,800 |
| 2022-02-23 | $1.98 | $1.98 | 243,600 |
| 2022-02-22 | $2.00 | $2.00 | 199,200 |
| 2022-02-18 | $2.17 | $2.17 | 109,700 |
| 2022-02-17 | $2.23 | $2.23 | 58,400 |
| 2022-02-16 | $2.38 | $2.38 | 27,900 |
| 2022-02-15 | $2.41 | $2.41 | 120,600 |
| 2022-02-14 | $2.33 | $2.33 | 138,400 |
| 2022-02-11 | $2.42 | $2.42 | 176,400 |
| 2022-02-10 | $2.56 | $2.56 | 87,000 |
| 2022-02-09 | $2.69 | $2.69 | 192,500 |
| 2022-02-08 | $2.71 | $2.71 | 195,600 |
| 2022-02-07 | $2.69 | $2.69 | 237,600 |
| 2022-02-04 | $2.61 | $2.61 | 85,900 |
| 2022-02-03 | $2.48 | $2.48 | 123,400 |
| 2022-02-02 | $2.66 | $2.66 | 398,900 |
| 2022-02-01 | $2.77 | $2.77 | 632,900 |
| 2022-01-31 | $2.75 | $2.75 | 284,200 |
| 2022-01-28 | $2.22 | $2.22 | 480,700 |
| 2022-01-27 | $2.43 | $2.43 | 1,441,400 |
| 2022-01-26 | $2.12 | $2.12 | 109,600 |
| 2022-01-25 | $2.24 | $2.24 | 68,900 |
| 2022-01-24 | $2.26 | $2.26 | 336,300 |
| 2022-01-21 | $2.41 | $2.41 | 214,000 |
| 2022-01-20 | $2.54 | $2.54 | 154,900 |
| 2022-01-19 | $2.69 | $2.69 | 105,200 |
| 2022-01-18 | $2.73 | $2.73 | 184,100 |
| 2022-01-14 | $2.86 | $2.86 | 265,500 |
| 2022-01-13 | $2.79 | $2.79 | 176,400 |
| 2022-01-12 | $2.83 | $2.83 | 273,900 |
| 2022-01-11 | $2.80 | $2.80 | 303,800 |
| 2022-01-10 | $2.65 | $2.65 | 163,500 |
| 2022-01-07 | $2.76 | $2.76 | 158,900 |
| 2022-01-06 | $2.79 | $2.79 | 242,600 |
| 2022-01-05 | $2.82 | $2.82 | 373,000 |
| 2022-01-04 | $3.02 | $3.02 | 800,200 |
| 2022-01-03 | $2.76 | $2.76 | 389,000 |