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
- 2007-05-17 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 | $2.55 | $2.55 | 10,137 |
| 2022-12-29 | $2.51 | $2.51 | 12,647 |
| 2022-12-28 | $2.48 | $2.48 | 8,988 |
| 2022-12-27 | $2.78 | $2.78 | 7,415 |
| 2022-12-23 | $3.00 | $3.00 | 10,323 |
| 2022-12-22 | $2.85 | $2.85 | 5,647 |
| 2022-12-21 | $2.70 | $2.70 | 5,316 |
| 2022-12-20 | $2.63 | $2.63 | 5,583 |
| 2022-12-19 | $3.00 | $3.00 | 2,615 |
| 2022-12-16 | $3.15 | $3.15 | 4,123 |
| 2022-12-15 | $2.85 | $2.85 | 2,018 |
| 2022-12-14 | $3.00 | $3.00 | 435 |
| 2022-12-13 | $2.81 | $2.81 | 7,398 |
| 2022-12-12 | $2.99 | $2.99 | 14,430 |
| 2022-12-09 | $3.53 | $3.53 | 8,777 |
| 2022-12-08 | $3.23 | $3.23 | 12,753 |
| 2022-12-07 | $3.75 | $3.75 | 13,540 |
| 2022-12-06 | $3.53 | $3.53 | 13,955 |
| 2022-12-05 | $3.75 | $3.75 | 8,835 |
| 2022-12-02 | $3.75 | $3.75 | 10,610 |
| 2022-12-01 | $3.79 | $3.79 | 11,415 |
| 2022-11-30 | $3.68 | $3.68 | 8,180 |
| 2022-11-29 | $3.60 | $3.60 | 11,772 |
| 2022-11-28 | $4.20 | $4.20 | 6,849 |
| 2022-11-25 | $4.20 | $4.20 | 8,193 |
| 2022-11-23 | $4.43 | $4.43 | 4,789 |
| 2022-11-22 | $4.80 | $4.80 | 8,738 |
| 2022-11-21 | $4.80 | $4.80 | 7,866 |
| 2022-11-18 | $4.65 | $4.65 | 13,038 |
| 2022-11-17 | $5.03 | $5.03 | 3,118 |
| 2022-11-16 | $5.10 | $5.10 | 7,621 |
| 2022-11-15 | $5.18 | $5.18 | 12,987 |
| 2022-11-14 | $4.99 | $4.99 | 4,709 |
| 2022-11-11 | $4.95 | $4.95 | 9,755 |
| 2022-11-10 | $5.40 | $5.40 | 15,489 |
| 2022-11-09 | $5.33 | $5.33 | 6,446 |
| 2022-11-08 | $5.70 | $5.70 | 12,448 |
| 2022-11-07 | $6.08 | $6.08 | 7,811 |
| 2022-11-04 | $6.08 | $6.08 | 11,074 |
| 2022-11-03 | $6.30 | $6.30 | 32,429 |
| 2022-11-02 | $6.45 | $6.45 | 20,676 |
| 2022-11-01 | $5.70 | $5.70 | 33,614 |
| 2022-10-31 | $3.53 | $3.53 | 16,782 |
| 2022-10-28 | $3.15 | $3.15 | 27,634 |
| 2022-10-27 | $4.35 | $4.35 | 99,636 |
| 2022-10-26 | $1.95 | $1.95 | 2,289 |
| 2022-10-25 | $2.18 | $2.18 | 8,101 |
| 2022-10-24 | $1.88 | $1.88 | 5,648 |
| 2022-10-21 | $1.65 | $1.65 | 2,058 |
| 2022-10-20 | $1.58 | $1.58 | 2,058 |
| 2022-10-19 | $1.65 | $1.65 | 5,924 |
| 2022-10-18 | $1.73 | $1.73 | 5,075 |
| 2022-10-17 | $1.65 | $1.65 | 1,322 |
| 2022-10-14 | $1.73 | $1.73 | 3,568 |
| 2022-10-13 | $1.88 | $1.88 | 1,322 |
| 2022-10-12 | $1.95 | $1.95 | 7,671 |
| 2022-10-11 | $2.03 | $2.03 | 11,296 |
| 2022-10-10 | $1.65 | $1.65 | 6,722 |
| 2022-10-07 | $1.95 | $1.95 | 4,009 |
| 2022-10-06 | $2.03 | $2.03 | 3,715 |
| 2022-10-05 | $1.95 | $1.95 | 3,805 |
| 2022-10-04 | $2.25 | $2.25 | 14,104 |
| 2022-10-03 | $2.78 | $2.78 | 10,947 |
| 2022-09-30 | $1.88 | $1.88 | 1,257 |
| 2022-09-29 | $1.84 | $1.84 | 5,658 |
| 2022-09-28 | $1.80 | $1.80 | 3,039 |
| 2022-09-27 | $1.84 | $1.84 | 1,224 |
| 2022-09-26 | $1.88 | $1.88 | 3,465 |
| 2022-09-23 | $1.80 | $1.80 | 3,134 |
| 2022-09-22 | $1.91 | $1.91 | 10,114 |
| 2022-09-21 | $2.10 | $2.10 | 1,996 |
| 2022-09-20 | $2.10 | $2.10 | 2,024 |
| 2022-09-19 | $2.14 | $2.14 | 1,523 |
| 2022-09-16 | $2.18 | $2.18 | 7,026 |
| 2022-09-15 | $2.18 | $2.18 | 9,669 |
| 2022-09-14 | $2.10 | $2.10 | 5,383 |
| 2022-09-13 | $2.10 | $2.10 | 1,838 |
| 2022-09-12 | $2.18 | $2.18 | 2,576 |
| 2022-09-09 | $1.95 | $1.95 | 4,752 |
| 2022-09-08 | $2.10 | $2.10 | 6,920 |
| 2022-09-07 | $2.10 | $2.10 | 7,800 |
| 2022-09-06 | $2.10 | $2.10 | 3,287 |
| 2022-09-02 | $2.25 | $2.25 | 4,246 |
| 2022-09-01 | $2.25 | $2.25 | 2,534 |
| 2022-08-31 | $2.25 | $2.25 | 14,111 |
| 2022-08-30 | $2.33 | $2.33 | 3,423 |
| 2022-08-29 | $2.55 | $2.55 | 1,111 |
| 2022-08-26 | $2.59 | $2.59 | 3,117 |
| 2022-08-25 | $2.48 | $2.48 | 30,306 |
| 2022-08-24 | $3.08 | $3.08 | 1,039 |
| 2022-08-23 | $2.93 | $2.93 | 10,080 |
| 2022-08-22 | $2.89 | $2.89 | 19,109 |
| 2022-08-19 | $3.45 | $3.45 | 7,073 |
| 2022-08-18 | $3.90 | $3.90 | 7,626 |
| 2022-08-17 | $3.83 | $3.83 | 3,519 |
| 2022-08-16 | $3.56 | $3.56 | 3,196 |
| 2022-08-15 | $3.83 | $3.83 | 6,313 |
| 2022-08-12 | $3.68 | $3.68 | 3,955 |
| 2022-08-11 | $3.64 | $3.64 | 4,416 |
| 2022-08-10 | $3.83 | $3.83 | 5,784 |
| 2022-08-09 | $3.75 | $3.75 | 2,153 |
| 2022-08-08 | $3.98 | $3.98 | 6,057 |
| 2022-08-05 | $3.60 | $3.60 | 4,155 |
| 2022-08-04 | $3.53 | $3.53 | 1,420 |
| 2022-08-03 | $3.53 | $3.53 | 2,144 |
| 2022-08-02 | $3.60 | $3.60 | 2,379 |
| 2022-08-01 | $3.53 | $3.53 | 3,283 |
| 2022-07-29 | $3.38 | $3.38 | 2,706 |
| 2022-07-28 | $3.53 | $3.53 | 9,150 |
| 2022-07-27 | $2.25 | $2.25 | 1,816 |
| 2022-07-26 | $2.33 | $2.33 | 4,044 |
| 2022-07-25 | $2.55 | $2.55 | 9,648 |
| 2022-07-22 | $2.44 | $2.44 | 847 |
| 2022-07-21 | $2.51 | $2.51 | 604 |
| 2022-07-20 | $2.48 | $2.48 | 1,172 |
| 2022-07-19 | $2.59 | $2.59 | 4,750 |
| 2022-07-18 | $2.78 | $2.78 | 918 |
| 2022-07-15 | $2.78 | $2.78 | 533 |
| 2022-07-14 | $2.70 | $2.70 | 1,655 |
| 2022-07-13 | $3.00 | $3.00 | 2,708 |
| 2022-07-12 | $2.85 | $2.85 | 1,334 |
| 2022-07-11 | $2.55 | $2.55 | 1,623 |
| 2022-07-08 | $2.85 | $2.85 | 1,211 |
| 2022-07-07 | $2.59 | $2.59 | 2,535 |
| 2022-07-06 | $2.66 | $2.66 | 973 |
| 2022-07-05 | $2.66 | $2.66 | 842 |
| 2022-07-01 | $2.70 | $2.70 | 742 |
| 2022-06-30 | $2.78 | $2.78 | 4,825 |
| 2022-06-29 | $2.66 | $2.66 | 1,074 |
| 2022-06-28 | $2.85 | $2.85 | 2,041 |
| 2022-06-27 | $2.55 | $2.55 | 1,144 |
| 2022-06-24 | $2.55 | $2.55 | 1,923 |
| 2022-06-23 | $2.55 | $2.55 | 3,715 |
| 2022-06-22 | $2.40 | $2.40 | 681 |
| 2022-06-21 | $2.48 | $2.48 | 5,750 |
| 2022-06-17 | $2.70 | $2.70 | 10,654 |
| 2022-06-16 | $1.84 | $1.84 | 16,094 |
| 2022-06-15 | $3.00 | $3.00 | 1,069 |
| 2022-06-14 | $2.66 | $2.66 | 2,477 |
| 2022-06-13 | $2.70 | $2.70 | 6,251 |
| 2022-06-10 | $3.00 | $3.00 | 5,394 |
| 2022-06-09 | $3.60 | $3.60 | 11,498 |
| 2022-06-08 | $3.60 | $3.60 | 2,016 |
| 2022-06-07 | $3.68 | $3.68 | 459 |
| 2022-06-06 | $3.68 | $3.68 | 2,569 |
| 2022-06-03 | $3.68 | $3.68 | 4,038 |
| 2022-06-02 | $3.53 | $3.53 | 1,351 |
| 2022-06-01 | $3.38 | $3.38 | 2,160 |
| 2022-05-31 | $3.60 | $3.60 | 1,150 |
| 2022-05-27 | $3.56 | $3.56 | 3,183 |
| 2022-05-26 | $3.75 | $3.75 | 1,310 |
| 2022-05-25 | $3.83 | $3.83 | 5,871 |
| 2022-05-24 | $4.20 | $4.20 | 2,375 |
| 2022-05-23 | $4.24 | $4.24 | 9,374 |
| 2022-05-20 | $4.65 | $4.65 | 2,461 |
| 2022-05-19 | $4.80 | $4.80 | 911 |
| 2022-05-18 | $4.43 | $4.43 | 916 |
| 2022-05-17 | $4.31 | $4.31 | 2,142 |
| 2022-05-16 | $4.35 | $4.35 | 1,755 |
| 2022-05-13 | $4.28 | $4.28 | 1,973 |
| 2022-05-12 | $4.16 | $4.16 | 6,564 |
| 2022-05-11 | $4.43 | $4.43 | 771 |
| 2022-05-10 | $4.65 | $4.65 | 5,232 |
| 2022-05-09 | $4.46 | $4.46 | 4,843 |
| 2022-05-06 | $4.80 | $4.80 | 1,317 |
| 2022-05-05 | $4.80 | $4.80 | 85 |
| 2022-05-04 | $4.91 | $4.91 | 2,998 |
| 2022-05-03 | $5.03 | $5.03 | 967 |
| 2022-05-02 | $4.88 | $4.88 | 2,562 |
| 2022-04-29 | $5.03 | $5.03 | 2,745 |
| 2022-04-28 | $5.10 | $5.10 | 2,081 |
| 2022-04-27 | $5.10 | $5.10 | 636 |
| 2022-04-26 | $5.40 | $5.40 | 174 |
| 2022-04-25 | $5.40 | $5.40 | 1,500 |
| 2022-04-22 | $5.25 | $5.25 | 210 |
| 2022-04-21 | $5.18 | $5.18 | 3,386 |
| 2022-04-20 | $5.18 | $5.18 | 10,268 |
| 2022-04-19 | $4.65 | $4.65 | 8,261 |
| 2022-04-18 | $4.28 | $4.28 | 30,968 |
| 2022-04-14 | $4.99 | $4.99 | 10,847 |
| 2022-04-13 | $4.65 | $4.65 | 9,259 |
| 2022-04-12 | $5.48 | $5.48 | 6,672 |
| 2022-04-11 | $5.70 | $5.70 | 13,546 |
| 2022-04-08 | $5.85 | $5.85 | 2,159 |
| 2022-04-07 | $5.70 | $5.70 | 4,055 |
| 2022-04-06 | $5.55 | $5.55 | 6,243 |
| 2022-04-05 | $5.93 | $5.93 | 11,250 |
| 2022-04-04 | $6.23 | $6.23 | 6,810 |
| 2022-04-01 | $6.11 | $6.11 | 1,521 |
| 2022-03-31 | $6.30 | $6.30 | 1,929 |
| 2022-03-30 | $6.30 | $6.30 | 2,543 |
| 2022-03-29 | $6.30 | $6.30 | 1,582 |
| 2022-03-28 | $6.15 | $6.15 | 997 |
| 2022-03-25 | $6.38 | $6.38 | 331 |
| 2022-03-24 | $6.45 | $6.45 | 2,853 |
| 2022-03-23 | $6.45 | $6.45 | 1,166 |
| 2022-03-22 | $6.30 | $6.30 | 556 |
| 2022-03-21 | $6.15 | $6.15 | 1,060 |
| 2022-03-18 | $6.11 | $6.11 | 2,832 |
| 2022-03-17 | $6.38 | $6.38 | 1,128 |
| 2022-03-16 | $6.38 | $6.38 | 3,368 |
| 2022-03-15 | $6.37 | $6.37 | 1,953 |
| 2022-03-14 | $6.38 | $6.38 | 2,098 |
| 2022-03-11 | $6.23 | $6.23 | 2,334 |
| 2022-03-10 | $6.68 | $6.68 | 5,708 |
| 2022-03-09 | $6.68 | $6.68 | 6,565 |
| 2022-03-08 | $6.90 | $6.90 | 3,313 |
| 2022-03-07 | $7.05 | $7.05 | 3,617 |
| 2022-03-04 | $7.05 | $7.05 | 3,630 |
| 2022-03-03 | $7.05 | $7.05 | 2,620 |
| 2022-03-02 | $6.90 | $6.90 | 3,638 |
| 2022-03-01 | $7.05 | $7.05 | 3,392 |
| 2022-02-28 | $6.83 | $6.83 | 2,773 |
| 2022-02-25 | $6.88 | $6.88 | 8,803 |
| 2022-02-24 | $6.90 | $6.90 | 13,292 |
| 2022-02-23 | $7.50 | $7.50 | 9,699 |
| 2022-02-22 | $7.58 | $7.58 | 12,815 |
| 2022-02-18 | $8.48 | $8.48 | 11,636 |
| 2022-02-17 | $7.88 | $7.88 | 17,641 |
| 2022-02-16 | $9.38 | $9.38 | 14,775 |
| 2022-02-15 | $8.72 | $8.72 | 31,641 |
| 2022-02-14 | $7.58 | $7.58 | 8,907 |
| 2022-02-11 | $7.35 | $7.35 | 2,114 |
| 2022-02-10 | $7.58 | $7.58 | 2,648 |
| 2022-02-09 | $7.46 | $7.46 | 9,640 |
| 2022-02-08 | $7.13 | $7.13 | 3,274 |
| 2022-02-07 | $7.43 | $7.43 | 4,942 |
| 2022-02-04 | $7.50 | $7.50 | 3,316 |
| 2022-02-03 | $7.50 | $7.50 | 3,539 |
| 2022-02-02 | $7.35 | $7.35 | 1,191 |
| 2022-02-01 | $7.58 | $7.58 | 2,740 |
| 2022-01-31 | $7.35 | $7.35 | 4,273 |
| 2022-01-28 | $7.65 | $7.65 | 4,101 |
| 2022-01-27 | $7.55 | $7.55 | 2,971 |
| 2022-01-26 | $7.35 | $7.35 | 1,101 |
| 2022-01-25 | $7.35 | $7.35 | 864 |
| 2022-01-24 | $7.16 | $7.16 | 7,738 |
| 2022-01-21 | $7.05 | $7.05 | 5,889 |
| 2022-01-20 | $6.83 | $6.83 | 2,828 |
| 2022-01-19 | $7.46 | $7.46 | 4,993 |
| 2022-01-18 | $7.50 | $7.50 | 4,992 |
| 2022-01-14 | $8.18 | $8.18 | 11,021 |
| 2022-01-13 | $8.18 | $8.18 | 3,524 |
| 2022-01-12 | $8.32 | $8.32 | 9,751 |
| 2022-01-11 | $8.40 | $8.40 | 5,476 |
| 2022-01-10 | $8.25 | $8.25 | 8,664 |
| 2022-01-07 | $7.58 | $7.58 | 11,528 |
| 2022-01-06 | $7.58 | $7.58 | 18,113 |
| 2022-01-05 | $7.13 | $7.13 | 5,937 |
| 2022-01-04 | $7.65 | $7.65 | 5,363 |
| 2022-01-03 | $7.73 | $7.73 | 2,501 |