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
- 2014-10-06 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 | $2.92 | $2.92 | 14,887 |
| 2022-12-29 | $3.00 | $3.00 | 8,608 |
| 2022-12-28 | $3.07 | $3.07 | 10,887 |
| 2022-12-27 | $3.15 | $3.15 | 12,941 |
| 2022-12-23 | $3.07 | $3.07 | 15,803 |
| 2022-12-22 | $3.15 | $3.15 | 12,734 |
| 2022-12-21 | $2.92 | $2.92 | 12,911 |
| 2022-12-20 | $3.07 | $3.07 | 5,378 |
| 2022-12-19 | $3.04 | $3.04 | 11,944 |
| 2022-12-16 | $3.15 | $3.15 | 7,327 |
| 2022-12-15 | $3.37 | $3.37 | 20,252 |
| 2022-12-14 | $3.15 | $3.15 | 10,657 |
| 2022-12-13 | $3.11 | $3.11 | 11,564 |
| 2022-12-12 | $3.30 | $3.30 | 7,825 |
| 2022-12-09 | $3.37 | $3.37 | 10,219 |
| 2022-12-08 | $3.37 | $3.37 | 6,736 |
| 2022-12-07 | $3.45 | $3.45 | 15,932 |
| 2022-12-06 | $3.60 | $3.60 | 10,785 |
| 2022-12-05 | $3.30 | $3.30 | 8,254 |
| 2022-12-02 | $3.30 | $3.30 | 23,078 |
| 2022-12-01 | $3.52 | $3.52 | 34,513 |
| 2022-11-30 | $3.71 | $3.71 | 20,044 |
| 2022-11-29 | $4.05 | $4.05 | 29,512 |
| 2022-11-28 | $3.71 | $3.71 | 14,031 |
| 2022-11-25 | $3.75 | $3.75 | 3,177 |
| 2022-11-23 | $3.67 | $3.67 | 19,835 |
| 2022-11-22 | $3.75 | $3.75 | 12,464 |
| 2022-11-21 | $3.75 | $3.75 | 22,727 |
| 2022-11-18 | $3.90 | $3.90 | 30,551 |
| 2022-11-17 | $3.37 | $3.37 | 18,212 |
| 2022-11-16 | $3.67 | $3.67 | 28,013 |
| 2022-11-15 | $3.22 | $3.22 | 147,633 |
| 2022-11-14 | $3.37 | $3.37 | 103,806 |
| 2022-11-11 | $3.97 | $3.97 | 12,490 |
| 2022-11-10 | $3.97 | $3.97 | 16,899 |
| 2022-11-09 | $3.97 | $3.97 | 35,263 |
| 2022-11-08 | $4.39 | $4.39 | 13,426 |
| 2022-11-07 | $4.42 | $4.42 | 6,432 |
| 2022-11-04 | $4.42 | $4.42 | 12,579 |
| 2022-11-03 | $4.57 | $4.57 | 17,532 |
| 2022-11-02 | $4.65 | $4.65 | 10,646 |
| 2022-11-01 | $4.50 | $4.50 | 7,915 |
| 2022-10-31 | $4.42 | $4.42 | 14,203 |
| 2022-10-28 | $4.27 | $4.27 | 12,989 |
| 2022-10-27 | $4.20 | $4.20 | 9,968 |
| 2022-10-26 | $4.12 | $4.12 | 10,596 |
| 2022-10-25 | $4.12 | $4.12 | 10,227 |
| 2022-10-24 | $4.12 | $4.12 | 14,252 |
| 2022-10-21 | $4.27 | $4.27 | 20,856 |
| 2022-10-20 | $4.12 | $4.12 | 15,592 |
| 2022-10-19 | $4.35 | $4.35 | 6,961 |
| 2022-10-18 | $4.27 | $4.27 | 13,349 |
| 2022-10-17 | $4.31 | $4.31 | 8,105 |
| 2022-10-14 | $4.50 | $4.50 | 12,276 |
| 2022-10-13 | $4.50 | $4.50 | 20,727 |
| 2022-10-12 | $4.65 | $4.65 | 23,345 |
| 2022-10-11 | $4.72 | $4.72 | 24,487 |
| 2022-10-10 | $4.42 | $4.42 | 13,539 |
| 2022-10-07 | $4.76 | $4.76 | 17,052 |
| 2022-10-06 | $4.87 | $4.87 | 37,658 |
| 2022-10-05 | $4.84 | $4.84 | 20,757 |
| 2022-10-04 | $4.87 | $4.87 | 8,689 |
| 2022-10-03 | $4.87 | $4.87 | 6,059 |
| 2022-09-30 | $4.87 | $4.87 | 14,653 |
| 2022-09-29 | $4.69 | $4.69 | 18,166 |
| 2022-09-28 | $4.87 | $4.87 | 28,498 |
| 2022-09-27 | $5.14 | $5.14 | 10,324 |
| 2022-09-26 | $5.17 | $5.17 | 4,804 |
| 2022-09-23 | $5.17 | $5.17 | 10,554 |
| 2022-09-22 | $5.02 | $5.02 | 12,294 |
| 2022-09-21 | $5.14 | $5.14 | 11,252 |
| 2022-09-20 | $5.32 | $5.32 | 12,675 |
| 2022-09-19 | $5.47 | $5.47 | 17,601 |
| 2022-09-16 | $5.47 | $5.47 | 18,213 |
| 2022-09-15 | $5.59 | $5.59 | 9,299 |
| 2022-09-14 | $5.81 | $5.81 | 26,487 |
| 2022-09-13 | $6.37 | $6.37 | 37,057 |
| 2022-09-12 | $5.55 | $5.55 | 25,698 |
| 2022-09-09 | $5.10 | $5.10 | 16,542 |
| 2022-09-08 | $5.02 | $5.02 | 16,854 |
| 2022-09-07 | $5.36 | $5.36 | 10,837 |
| 2022-09-06 | $5.47 | $5.47 | 13,032 |
| 2022-09-02 | $5.85 | $5.85 | 42,291 |
| 2022-09-01 | $5.55 | $5.55 | 23,049 |
| 2022-08-31 | $5.92 | $5.92 | 21,317 |
| 2022-08-30 | $6.45 | $6.45 | 17,683 |
| 2022-08-29 | $6.52 | $6.52 | 30,608 |
| 2022-08-26 | $6.90 | $6.90 | 33,614 |
| 2022-08-25 | $7.35 | $7.35 | 66,838 |
| 2022-08-24 | $7.12 | $7.12 | 12,073 |
| 2022-08-23 | $7.12 | $7.12 | 24,903 |
| 2022-08-22 | $7.16 | $7.16 | 18,591 |
| 2022-08-19 | $7.72 | $7.72 | 15,625 |
| 2022-08-18 | $7.72 | $7.72 | 35,202 |
| 2022-08-17 | $7.72 | $7.72 | 21,761 |
| 2022-08-16 | $7.95 | $7.95 | 36,436 |
| 2022-08-15 | $7.87 | $7.87 | 50,503 |
| 2022-08-12 | $7.87 | $7.87 | 65,157 |
| 2022-08-11 | $7.27 | $7.27 | 89,876 |
| 2022-08-10 | $6.37 | $6.37 | 69,091 |
| 2022-08-09 | $6.00 | $6.00 | 142,682 |
| 2022-08-08 | $7.27 | $7.27 | 220,228 |
| 2022-08-05 | $8.21 | $8.21 | 201,975 |
| 2022-08-04 | $5.77 | $5.77 | 46,431 |
| 2022-08-03 | $5.25 | $5.25 | 44,127 |
| 2022-08-02 | $4.65 | $4.65 | 23,897 |
| 2022-08-01 | $4.57 | $4.57 | 41,804 |
| 2022-07-29 | $4.50 | $4.50 | 39,906 |
| 2022-07-28 | $4.69 | $4.69 | 62,472 |
| 2022-07-27 | $5.10 | $5.10 | 135,787 |
| 2022-07-26 | $3.90 | $3.90 | 23,817 |
| 2022-07-25 | $3.82 | $3.82 | 40,544 |
| 2022-07-22 | $4.22 | $4.22 | 51,268 |
| 2022-07-21 | $4.35 | $4.35 | 90,642 |
| 2022-07-20 | $3.52 | $3.52 | 25,121 |
| 2022-07-19 | $3.30 | $3.30 | 27,426 |
| 2022-07-18 | $3.37 | $3.37 | 23,099 |
| 2022-07-15 | $3.35 | $3.35 | 32,067 |
| 2022-07-14 | $3.37 | $3.37 | 31,129 |
| 2022-07-13 | $3.37 | $3.37 | 33,570 |
| 2022-07-12 | $3.33 | $3.33 | 30,480 |
| 2022-07-11 | $3.52 | $3.52 | 42,833 |
| 2022-07-08 | $3.64 | $3.64 | 27,050 |
| 2022-07-07 | $3.67 | $3.67 | 35,861 |
| 2022-07-06 | $3.45 | $3.45 | 26,342 |
| 2022-07-05 | $3.40 | $3.40 | 37,377 |
| 2022-07-01 | $3.52 | $3.52 | 25,586 |
| 2022-06-30 | $3.45 | $3.45 | 36,508 |
| 2022-06-29 | $3.37 | $3.37 | 32,732 |
| 2022-06-28 | $3.67 | $3.67 | 91,541 |
| 2022-06-27 | $3.82 | $3.82 | 69,476 |
| 2022-06-24 | $3.00 | $3.00 | 35,686 |
| 2022-06-23 | $2.85 | $2.85 | 27,068 |
| 2022-06-22 | $2.92 | $2.92 | 19,045 |
| 2022-06-21 | $2.81 | $2.81 | 28,702 |
| 2022-06-17 | $2.96 | $2.96 | 25,410 |
| 2022-06-16 | $2.92 | $2.92 | 22,943 |
| 2022-06-15 | $3.00 | $3.00 | 26,820 |
| 2022-06-14 | $2.92 | $2.92 | 31,022 |
| 2022-06-13 | $3.13 | $3.13 | 31,411 |
| 2022-06-10 | $3.15 | $3.15 | 19,873 |
| 2022-06-09 | $3.22 | $3.22 | 22,681 |
| 2022-06-08 | $3.30 | $3.30 | 35,755 |
| 2022-06-07 | $3.11 | $3.11 | 21,876 |
| 2022-06-06 | $3.22 | $3.22 | 29,978 |
| 2022-06-03 | $3.15 | $3.15 | 42,294 |
| 2022-06-02 | $3.45 | $3.45 | 20,814 |
| 2022-06-01 | $3.37 | $3.37 | 27,352 |
| 2022-05-31 | $3.45 | $3.45 | 39,794 |
| 2022-05-27 | $3.37 | $3.37 | 35,377 |
| 2022-05-26 | $3.15 | $3.15 | 30,331 |
| 2022-05-25 | $3.60 | $3.60 | 48,228 |
| 2022-05-24 | $3.75 | $3.75 | 82,830 |
| 2022-05-23 | $4.50 | $4.50 | 124,853 |
| 2022-05-20 | $3.22 | $3.22 | 50,140 |
| 2022-05-19 | $2.77 | $2.77 | 31,999 |
| 2022-05-18 | $3.00 | $3.00 | 53,423 |
| 2022-05-17 | $3.00 | $3.00 | 51,188 |
| 2022-05-16 | $2.77 | $2.77 | 49,076 |
| 2022-05-13 | $3.07 | $3.07 | 64,648 |
| 2022-05-12 | $2.86 | $2.86 | 83,875 |
| 2022-05-11 | $3.30 | $3.30 | 64,267 |
| 2022-05-10 | $3.67 | $3.67 | 36,354 |
| 2022-05-09 | $3.75 | $3.75 | 39,753 |
| 2022-05-06 | $4.27 | $4.27 | 37,096 |
| 2022-05-05 | $4.42 | $4.42 | 51,372 |
| 2022-05-04 | $4.65 | $4.65 | 34,792 |
| 2022-05-03 | $4.87 | $4.87 | 33,300 |
| 2022-05-02 | $4.80 | $4.80 | 26,642 |
| 2022-04-29 | $4.95 | $4.95 | 34,898 |
| 2022-04-28 | $4.91 | $4.91 | 23,012 |
| 2022-04-27 | $4.95 | $4.95 | 31,739 |
| 2022-04-26 | $5.06 | $5.06 | 20,010 |
| 2022-04-25 | $5.20 | $5.20 | 33,836 |
| 2022-04-22 | $5.25 | $5.25 | 19,596 |
| 2022-04-21 | $4.99 | $4.99 | 23,162 |
| 2022-04-20 | $5.10 | $5.10 | 17,538 |
| 2022-04-19 | $5.32 | $5.32 | 12,542 |
| 2022-04-18 | $5.38 | $5.38 | 17,177 |
| 2022-04-14 | $5.02 | $5.02 | 36,364 |
| 2022-04-13 | $5.47 | $5.47 | 41,083 |
| 2022-04-12 | $5.47 | $5.47 | 79,116 |
| 2022-04-11 | $6.45 | $6.45 | 66,797 |
| 2022-04-08 | $6.75 | $6.75 | 65,001 |
| 2022-04-07 | $7.35 | $7.35 | 183,581 |
| 2022-04-06 | $7.65 | $7.65 | 219,255 |
| 2022-04-05 | $4.65 | $4.65 | 50,821 |
| 2022-04-04 | $4.65 | $4.65 | 41,235 |
| 2022-04-01 | $4.76 | $4.76 | 24,208 |
| 2022-03-31 | $4.57 | $4.57 | 33,757 |
| 2022-03-30 | $4.61 | $4.61 | 22,856 |
| 2022-03-29 | $4.72 | $4.72 | 16,805 |
| 2022-03-28 | $4.65 | $4.65 | 19,635 |
| 2022-03-25 | $4.72 | $4.72 | 18,236 |
| 2022-03-24 | $4.80 | $4.80 | 37,836 |
| 2022-03-23 | $4.57 | $4.57 | 52,568 |
| 2022-03-22 | $4.95 | $4.95 | 42,804 |
| 2022-03-21 | $5.17 | $5.17 | 54,999 |
| 2022-03-18 | $5.70 | $5.70 | 24,171 |
| 2022-03-17 | $5.55 | $5.55 | 23,635 |
| 2022-03-16 | $5.40 | $5.40 | 21,279 |
| 2022-03-15 | $5.32 | $5.32 | 25,944 |
| 2022-03-14 | $5.55 | $5.55 | 20,483 |
| 2022-03-11 | $5.85 | $5.85 | 16,436 |
| 2022-03-10 | $5.92 | $5.92 | 31,941 |
| 2022-03-09 | $5.62 | $5.62 | 14,471 |
| 2022-03-08 | $5.32 | $5.32 | 90,742 |
| 2022-03-07 | $6.00 | $6.00 | 56,404 |
| 2022-03-04 | $6.41 | $6.41 | 17,250 |
| 2022-03-03 | $6.52 | $6.52 | 13,414 |
| 2022-03-02 | $6.56 | $6.56 | 24,383 |
| 2022-03-01 | $6.60 | $6.60 | 22,520 |
| 2022-02-28 | $6.60 | $6.60 | 21,397 |
| 2022-02-25 | $6.90 | $6.90 | 24,881 |
| 2022-02-24 | $6.52 | $6.52 | 58,356 |
| 2022-02-23 | $7.12 | $7.12 | 33,853 |
| 2022-02-22 | $7.35 | $7.35 | 41,512 |
| 2022-02-18 | $7.50 | $7.50 | 49,292 |
| 2022-02-17 | $7.87 | $7.87 | 31,085 |
| 2022-02-16 | $8.10 | $8.10 | 47,443 |
| 2022-02-15 | $7.72 | $7.72 | 30,046 |
| 2022-02-14 | $7.65 | $7.65 | 98,342 |
| 2022-02-11 | $7.65 | $7.65 | 49,202 |
| 2022-02-10 | $7.57 | $7.57 | 23,782 |
| 2022-02-09 | $7.57 | $7.57 | 29,765 |
| 2022-02-08 | $7.72 | $7.72 | 60,822 |
| 2022-02-07 | $7.98 | $7.98 | 21,254 |
| 2022-02-04 | $8.25 | $8.25 | 27,831 |
| 2022-02-03 | $8.10 | $8.10 | 33,911 |
| 2022-02-02 | $8.85 | $8.85 | 25,860 |
| 2022-02-01 | $9.37 | $9.37 | 38,500 |
| 2022-01-31 | $8.92 | $8.92 | 21,693 |
| 2022-01-28 | $9.00 | $9.00 | 34,778 |
| 2022-01-27 | $8.55 | $8.55 | 36,624 |
| 2022-01-26 | $7.72 | $7.72 | 38,447 |
| 2022-01-25 | $7.61 | $7.61 | 34,777 |
| 2022-01-24 | $7.50 | $7.50 | 58,888 |
| 2022-01-21 | $7.87 | $7.87 | 34,769 |
| 2022-01-20 | $7.97 | $7.97 | 26,965 |
| 2022-01-19 | $7.72 | $7.72 | 43,514 |
| 2022-01-18 | $8.40 | $8.40 | 27,010 |
| 2022-01-14 | $8.47 | $8.47 | 25,989 |
| 2022-01-13 | $8.47 | $8.47 | 21,988 |
| 2022-01-12 | $8.70 | $8.70 | 46,220 |
| 2022-01-11 | $9.11 | $9.11 | 21,792 |
| 2022-01-10 | $9.60 | $9.60 | 22,300 |
| 2022-01-07 | $9.67 | $9.67 | 30,049 |
| 2022-01-06 | $9.60 | $9.60 | 31,888 |
| 2022-01-05 | $10.57 | $10.57 | 52,465 |
| 2022-01-04 | $11.32 | $11.32 | 44,237 |
| 2022-01-03 | $11.62 | $11.62 | 72,517 |