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
- 2021-02-09 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 | $2.11 | $2.11 | 19,365 |
| 2022-12-29 | $2.12 | $2.12 | 50,377 |
| 2022-12-28 | $2.19 | $2.19 | 49,439 |
| 2022-12-27 | $2.22 | $2.22 | 44,104 |
| 2022-12-23 | $2.41 | $2.41 | 14,697 |
| 2022-12-22 | $2.52 | $2.52 | 14,145 |
| 2022-12-21 | $2.70 | $2.70 | 59,805 |
| 2022-12-20 | $2.36 | $2.36 | 17,323 |
| 2022-12-19 | $2.37 | $2.37 | 28,557 |
| 2022-12-16 | $2.37 | $2.37 | 49,865 |
| 2022-12-15 | $2.21 | $2.21 | 8,776 |
| 2022-12-14 | $2.26 | $2.26 | 13,283 |
| 2022-12-13 | $2.10 | $2.10 | 76,222 |
| 2022-12-12 | $2.28 | $2.28 | 19,701 |
| 2022-12-09 | $2.36 | $2.36 | 72,898 |
| 2022-12-08 | $2.34 | $2.34 | 44,429 |
| 2022-12-07 | $2.31 | $2.31 | 10,765 |
| 2022-12-06 | $2.39 | $2.39 | 21,354 |
| 2022-12-05 | $2.49 | $2.49 | 50,636 |
| 2022-12-02 | $2.39 | $2.39 | 39,420 |
| 2022-12-01 | $2.21 | $2.21 | 19,631 |
| 2022-11-30 | $2.25 | $2.25 | 18,951 |
| 2022-11-29 | $2.34 | $2.34 | 79,306 |
| 2022-11-28 | $2.31 | $2.31 | 24,512 |
| 2022-11-25 | $2.31 | $2.31 | 8,980 |
| 2022-11-23 | $2.29 | $2.29 | 53,591 |
| 2022-11-22 | $2.49 | $2.49 | 16,357 |
| 2022-11-21 | $2.58 | $2.58 | 19,559 |
| 2022-11-18 | $2.73 | $2.73 | 12,736 |
| 2022-11-17 | $2.84 | $2.84 | 16,392 |
| 2022-11-16 | $2.79 | $2.79 | 33,373 |
| 2022-11-15 | $3.00 | $3.00 | 36,219 |
| 2022-11-14 | $3.09 | $3.09 | 12,159 |
| 2022-11-11 | $3.09 | $3.09 | 21,114 |
| 2022-11-10 | $3.09 | $3.09 | 28,186 |
| 2022-11-09 | $2.91 | $2.91 | 22,007 |
| 2022-11-08 | $2.97 | $2.97 | 23,676 |
| 2022-11-07 | $3.06 | $3.06 | 41,902 |
| 2022-11-04 | $2.97 | $2.97 | 17,159 |
| 2022-11-03 | $2.88 | $2.88 | 15,718 |
| 2022-11-02 | $2.77 | $2.77 | 16,309 |
| 2022-11-01 | $2.58 | $2.58 | 12,020 |
| 2022-10-31 | $2.65 | $2.65 | 6,748 |
| 2022-10-28 | $2.63 | $2.63 | 27,379 |
| 2022-10-27 | $2.94 | $2.94 | 25,075 |
| 2022-10-26 | $2.82 | $2.82 | 26,194 |
| 2022-10-25 | $2.72 | $2.72 | 15,591 |
| 2022-10-24 | $2.53 | $2.53 | 41,912 |
| 2022-10-21 | $2.93 | $2.93 | 17,309 |
| 2022-10-20 | $2.93 | $2.93 | 9,988 |
| 2022-10-19 | $2.97 | $2.97 | 20,162 |
| 2022-10-18 | $3.00 | $3.00 | 15,622 |
| 2022-10-17 | $2.86 | $2.86 | 20,265 |
| 2022-10-14 | $2.87 | $2.87 | 19,893 |
| 2022-10-13 | $2.96 | $2.96 | 29,211 |
| 2022-10-12 | $2.98 | $2.98 | 24,975 |
| 2022-10-11 | $2.88 | $2.88 | 35,070 |
| 2022-10-10 | $2.69 | $2.69 | 6,530 |
| 2022-10-07 | $2.73 | $2.73 | 46,678 |
| 2022-10-06 | $3.09 | $3.09 | 32,881 |
| 2022-10-05 | $2.97 | $2.97 | 29,956 |
| 2022-10-04 | $2.64 | $2.64 | 64,881 |
| 2022-10-03 | $2.26 | $2.26 | 17,150 |
| 2022-09-30 | $2.10 | $2.10 | 41,453 |
| 2022-09-29 | $2.10 | $2.10 | 38,856 |
| 2022-09-28 | $2.33 | $2.33 | 19,715 |
| 2022-09-27 | $2.20 | $2.20 | 66,054 |
| 2022-09-26 | $2.40 | $2.40 | 42,070 |
| 2022-09-23 | $2.55 | $2.55 | 79,136 |
| 2022-09-22 | $2.81 | $2.81 | 53,851 |
| 2022-09-21 | $2.97 | $2.97 | 27,145 |
| 2022-09-20 | $3.03 | $3.03 | 15,021 |
| 2022-09-19 | $3.09 | $3.09 | 19,903 |
| 2022-09-16 | $3.06 | $3.06 | 23,377 |
| 2022-09-15 | $3.03 | $3.03 | 19,750 |
| 2022-09-14 | $3.00 | $3.00 | 20,319 |
| 2022-09-13 | $3.06 | $3.06 | 34,823 |
| 2022-09-12 | $2.98 | $2.98 | 15,835 |
| 2022-09-09 | $2.97 | $2.97 | 29,188 |
| 2022-09-08 | $2.97 | $2.97 | 45,854 |
| 2022-09-07 | $2.99 | $2.99 | 23,451 |
| 2022-09-06 | $3.06 | $3.06 | 21,835 |
| 2022-09-02 | $3.30 | $3.30 | 31,564 |
| 2022-09-01 | $3.12 | $3.12 | 34,314 |
| 2022-08-31 | $3.12 | $3.12 | 19,101 |
| 2022-08-30 | $3.21 | $3.21 | 16,997 |
| 2022-08-29 | $3.15 | $3.15 | 9,582 |
| 2022-08-26 | $3.11 | $3.11 | 61,583 |
| 2022-08-25 | $3.36 | $3.36 | 50,266 |
| 2022-08-24 | $3.42 | $3.42 | 56,662 |
| 2022-08-23 | $3.03 | $3.03 | 10,489 |
| 2022-08-22 | $3.03 | $3.03 | 24,177 |
| 2022-08-19 | $3.09 | $3.09 | 22,977 |
| 2022-08-18 | $3.15 | $3.15 | 39,956 |
| 2022-08-17 | $3.03 | $3.03 | 40,111 |
| 2022-08-16 | $2.91 | $2.91 | 51,396 |
| 2022-08-15 | $2.81 | $2.81 | 30,865 |
| 2022-08-12 | $2.82 | $2.82 | 75,092 |
| 2022-08-11 | $2.91 | $2.91 | 29,626 |
| 2022-08-10 | $2.94 | $2.94 | 39,555 |
| 2022-08-09 | $2.94 | $2.94 | 35,802 |
| 2022-08-08 | $3.00 | $3.00 | 24,977 |
| 2022-08-05 | $2.97 | $2.97 | 64,230 |
| 2022-08-04 | $3.15 | $3.15 | 36,557 |
| 2022-08-03 | $3.06 | $3.06 | 67,298 |
| 2022-08-02 | $3.03 | $3.03 | 33,595 |
| 2022-08-01 | $3.00 | $3.00 | 21,116 |
| 2022-07-29 | $2.91 | $2.91 | 21,607 |
| 2022-07-28 | $3.09 | $3.09 | 18,287 |
| 2022-07-27 | $3.00 | $3.00 | 33,304 |
| 2022-07-26 | $3.03 | $3.03 | 58,441 |
| 2022-07-25 | $3.21 | $3.21 | 94,928 |
| 2022-07-22 | $3.21 | $3.21 | 72,398 |
| 2022-07-21 | $3.39 | $3.39 | 37,743 |
| 2022-07-20 | $3.27 | $3.27 | 18,235 |
| 2022-07-19 | $3.33 | $3.33 | 24,438 |
| 2022-07-18 | $3.33 | $3.33 | 89,483 |
| 2022-07-15 | $3.03 | $3.03 | 10,187 |
| 2022-07-14 | $2.96 | $2.96 | 23,500 |
| 2022-07-13 | $3.06 | $3.06 | 33,755 |
| 2022-07-12 | $2.95 | $2.95 | 12,782 |
| 2022-07-11 | $2.85 | $2.85 | 69,007 |
| 2022-07-08 | $2.85 | $2.85 | 82,319 |
| 2022-07-07 | $3.33 | $3.33 | 30,376 |
| 2022-07-06 | $3.03 | $3.03 | 45,838 |
| 2022-07-05 | $3.24 | $3.24 | 39,384 |
| 2022-07-01 | $3.21 | $3.21 | 61,119 |
| 2022-06-30 | $3.15 | $3.15 | 46,046 |
| 2022-06-29 | $3.03 | $3.03 | 104,175 |
| 2022-06-28 | $3.18 | $3.18 | 215,517 |
| 2022-06-27 | $3.93 | $3.93 | 209,489 |
| 2022-06-24 | $3.48 | $3.48 | 135,535 |
| 2022-06-23 | $3.30 | $3.30 | 115,041 |
| 2022-06-22 | $3.00 | $3.00 | 77,698 |
| 2022-06-21 | $2.79 | $2.79 | 54,661 |
| 2022-06-17 | $2.61 | $2.61 | 107,657 |
| 2022-06-16 | $2.80 | $2.80 | 51,750 |
| 2022-06-15 | $2.89 | $2.89 | 119,047 |
| 2022-06-14 | $2.91 | $2.91 | 86,789 |
| 2022-06-13 | $2.93 | $2.93 | 41,503 |
| 2022-06-10 | $2.94 | $2.94 | 103,970 |
| 2022-06-09 | $2.82 | $2.82 | 44,810 |
| 2022-06-08 | $2.85 | $2.85 | 162,368 |
| 2022-06-07 | $2.85 | $2.85 | 106,464 |
| 2022-06-06 | $2.68 | $2.68 | 129,367 |
| 2022-06-03 | $2.52 | $2.52 | 65,939 |
| 2022-06-02 | $2.59 | $2.59 | 54,593 |
| 2022-06-01 | $2.49 | $2.49 | 65,039 |
| 2022-05-31 | $2.57 | $2.57 | 425,451 |
| 2022-05-27 | $2.49 | $2.49 | 219,173 |
| 2022-05-26 | $2.19 | $2.19 | 117,862 |
| 2022-05-25 | $2.00 | $2.00 | 106,874 |
| 2022-05-24 | $1.98 | $1.98 | 48,137 |
| 2022-05-23 | $2.11 | $2.11 | 75,346 |
| 2022-05-20 | $2.10 | $2.10 | 64,464 |
| 2022-05-19 | $2.19 | $2.19 | 53,495 |
| 2022-05-18 | $2.14 | $2.14 | 64,769 |
| 2022-05-17 | $2.19 | $2.19 | 100,280 |
| 2022-05-16 | $2.26 | $2.26 | 75,403 |
| 2022-05-13 | $2.47 | $2.47 | 142,345 |
| 2022-05-12 | $2.29 | $2.29 | 119,595 |
| 2022-05-11 | $2.29 | $2.29 | 93,569 |
| 2022-05-10 | $2.31 | $2.31 | 85,638 |
| 2022-05-09 | $2.35 | $2.35 | 218,532 |
| 2022-05-06 | $2.46 | $2.46 | 234,792 |
| 2022-05-05 | $2.40 | $2.40 | 120,048 |
| 2022-05-04 | $2.40 | $2.40 | 391,390 |
| 2022-05-03 | $2.06 | $2.06 | 1,337,784 |
| 2022-05-02 | $2.36 | $2.36 | 480,916 |
| 2022-04-29 | $2.22 | $2.22 | 1,338,288 |
| 2022-04-28 | $2.73 | $2.73 | 1,087,196 |
| 2022-04-27 | $3.45 | $3.45 | 136,579 |
| 2022-04-26 | $3.54 | $3.54 | 172,987 |
| 2022-04-25 | $3.84 | $3.84 | 181,872 |
| 2022-04-22 | $4.20 | $4.20 | 144,279 |
| 2022-04-21 | $4.59 | $4.59 | 93,229 |
| 2022-04-20 | $4.80 | $4.80 | 22,127 |
| 2022-04-19 | $4.95 | $4.95 | 515,112 |
| 2022-04-18 | $4.86 | $4.86 | 77,008 |
| 2022-04-14 | $5.07 | $5.07 | 67,501 |
| 2022-04-13 | $4.95 | $4.95 | 53,351 |
| 2022-04-12 | $4.92 | $4.92 | 69,986 |
| 2022-04-11 | $4.65 | $4.65 | 50,260 |
| 2022-04-08 | $4.77 | $4.77 | 258,711 |
| 2022-04-07 | $5.19 | $5.19 | 71,744 |
| 2022-04-06 | $5.34 | $5.34 | 70,055 |
| 2022-04-05 | $5.40 | $5.40 | 88,013 |
| 2022-04-04 | $5.61 | $5.61 | 198,369 |
| 2022-04-01 | $5.46 | $5.46 | 264,134 |
| 2022-03-31 | $5.16 | $5.16 | 69,975 |
| 2022-03-30 | $5.43 | $5.43 | 208,132 |
| 2022-03-29 | $6.03 | $6.03 | 138,110 |
| 2022-03-28 | $5.73 | $5.73 | 72,213 |
| 2022-03-25 | $5.40 | $5.40 | 55,389 |
| 2022-03-24 | $5.97 | $5.97 | 106,319 |
| 2022-03-23 | $6.00 | $6.00 | 179,629 |
| 2022-03-22 | $6.03 | $6.03 | 204,273 |
| 2022-03-21 | $5.88 | $5.88 | 178,196 |
| 2022-03-18 | $6.06 | $6.06 | 506,496 |
| 2022-03-17 | $5.61 | $5.61 | 207,071 |
| 2022-03-16 | $5.55 | $5.55 | 509,045 |
| 2022-03-15 | $4.38 | $4.38 | 277,077 |
| 2022-03-14 | $4.77 | $4.77 | 328,582 |
| 2022-03-11 | $4.89 | $4.89 | 403,674 |
| 2022-03-10 | $5.79 | $5.79 | 147,370 |
| 2022-03-09 | $6.18 | $6.18 | 105,412 |
| 2022-03-08 | $5.64 | $5.64 | 146,999 |
| 2022-03-07 | $5.79 | $5.79 | 322,805 |
| 2022-03-04 | $6.24 | $6.24 | 216,477 |
| 2022-03-03 | $6.39 | $6.39 | 461,577 |
| 2022-03-02 | $6.84 | $6.84 | 75,694 |
| 2022-03-01 | $6.96 | $6.96 | 108,205 |
| 2022-02-28 | $6.81 | $6.81 | 182,417 |
| 2022-02-25 | $6.63 | $6.63 | 119,230 |
| 2022-02-24 | $6.45 | $6.45 | 129,433 |
| 2022-02-23 | $6.12 | $6.12 | 67,486 |
| 2022-02-22 | $6.24 | $6.24 | 75,950 |
| 2022-02-18 | $6.39 | $6.39 | 213,792 |
| 2022-02-17 | $6.60 | $6.60 | 152,559 |
| 2022-02-16 | $6.81 | $6.81 | 304,252 |
| 2022-02-15 | $7.38 | $7.38 | 234,462 |
| 2022-02-14 | $6.81 | $6.81 | 346,976 |
| 2022-02-11 | $6.60 | $6.60 | 191,664 |
| 2022-02-10 | $6.60 | $6.60 | 389,186 |
| 2022-02-09 | $6.51 | $6.51 | 189,305 |
| 2022-02-08 | $5.85 | $5.85 | 92,690 |
| 2022-02-07 | $6.06 | $6.06 | 181,354 |
| 2022-02-04 | $5.88 | $5.88 | 114,574 |
| 2022-02-03 | $5.64 | $5.64 | 92,622 |
| 2022-02-02 | $6.03 | $6.03 | 117,027 |
| 2022-02-01 | $6.39 | $6.39 | 124,234 |
| 2022-01-31 | $6.42 | $6.42 | 264,311 |
| 2022-01-28 | $5.82 | $5.82 | 287,977 |
| 2022-01-27 | $5.82 | $5.82 | 134,730 |
| 2022-01-26 | $6.12 | $6.12 | 191,771 |
| 2022-01-25 | $6.30 | $6.30 | 155,020 |
| 2022-01-24 | $6.54 | $6.54 | 319,445 |
| 2022-01-21 | $6.63 | $6.63 | 177,031 |
| 2022-01-20 | $6.87 | $6.87 | 210,371 |
| 2022-01-19 | $6.96 | $6.96 | 187,254 |
| 2022-01-18 | $6.75 | $6.75 | 157,098 |
| 2022-01-14 | $7.20 | $7.20 | 245,829 |
| 2022-01-13 | $7.26 | $7.26 | 97,981 |
| 2022-01-12 | $7.50 | $7.50 | 209,003 |
| 2022-01-11 | $7.68 | $7.68 | 214,901 |
| 2022-01-10 | $7.50 | $7.50 | 238,708 |
| 2022-01-07 | $7.41 | $7.41 | 240,604 |
| 2022-01-06 | $7.47 | $7.47 | 327,660 |
| 2022-01-05 | $7.71 | $7.71 | 154,215 |
| 2022-01-04 | $8.16 | $8.16 | 233,348 |
| 2022-01-03 | $8.76 | $8.76 | 142,831 |