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
- 2017-10-09 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 | $3.32 | $3.32 | 18,900 |
| 2022-12-29 | $3.14 | $3.14 | 7,400 |
| 2022-12-28 | $3.01 | $3.01 | 20,600 |
| 2022-12-27 | $3.18 | $3.18 | 6,200 |
| 2022-12-23 | $3.05 | $3.05 | 10,000 |
| 2022-12-22 | $2.90 | $2.90 | 5,200 |
| 2022-12-21 | $3.05 | $3.05 | 10,800 |
| 2022-12-20 | $3.05 | $3.05 | 3,700 |
| 2022-12-19 | $3.13 | $3.13 | 10,000 |
| 2022-12-16 | $3.29 | $3.29 | 7,100 |
| 2022-12-15 | $3.14 | $3.14 | 4,700 |
| 2022-12-14 | $3.14 | $3.14 | 7,500 |
| 2022-12-13 | $3.14 | $3.14 | 4,600 |
| 2022-12-12 | $2.99 | $2.99 | 11,900 |
| 2022-12-09 | $2.94 | $2.94 | 24,400 |
| 2022-12-08 | $2.90 | $2.90 | 45,300 |
| 2022-12-07 | $2.88 | $2.88 | 48,200 |
| 2022-12-06 | $2.70 | $2.70 | 6,000 |
| 2022-12-05 | $2.66 | $2.66 | 5,300 |
| 2022-12-02 | $2.69 | $2.69 | 18,200 |
| 2022-12-01 | $2.70 | $2.70 | 8,600 |
| 2022-11-30 | $2.60 | $2.60 | 5,700 |
| 2022-11-29 | $2.66 | $2.66 | 3,800 |
| 2022-11-28 | $2.68 | $2.68 | 2,000 |
| 2022-11-25 | $2.71 | $2.71 | 0 |
| 2022-11-23 | $2.71 | $2.71 | 6,100 |
| 2022-11-22 | $2.83 | $2.83 | 3,800 |
| 2022-11-21 | $2.84 | $2.84 | 7,500 |
| 2022-11-18 | $2.67 | $2.67 | 5,800 |
| 2022-11-17 | $2.74 | $2.74 | 300 |
| 2022-11-16 | $2.75 | $2.75 | 6,300 |
| 2022-11-15 | $2.70 | $2.70 | 12,000 |
| 2022-11-14 | $2.57 | $2.57 | 13,800 |
| 2022-11-11 | $2.62 | $2.62 | 9,100 |
| 2022-11-10 | $2.46 | $2.46 | 13,800 |
| 2022-11-09 | $2.28 | $2.28 | 10,100 |
| 2022-11-08 | $2.35 | $2.35 | 7,100 |
| 2022-11-07 | $2.44 | $2.44 | 9,600 |
| 2022-11-04 | $2.32 | $2.32 | 6,600 |
| 2022-11-03 | $2.50 | $2.50 | 10,200 |
| 2022-11-02 | $2.53 | $2.53 | 10,100 |
| 2022-11-01 | $2.59 | $2.59 | 23,200 |
| 2022-10-31 | $2.54 | $2.54 | 233,100 |
| 2022-10-28 | $2.36 | $2.36 | 6,500 |
| 2022-10-27 | $2.36 | $2.36 | 2,600 |
| 2022-10-26 | $2.33 | $2.33 | 5,300 |
| 2022-10-25 | $2.30 | $2.30 | 5,900 |
| 2022-10-24 | $2.22 | $2.22 | 14,300 |
| 2022-10-21 | $2.31 | $2.31 | 4,400 |
| 2022-10-20 | $2.45 | $2.45 | 3,500 |
| 2022-10-19 | $2.39 | $2.39 | 3,400 |
| 2022-10-18 | $2.44 | $2.44 | 11,200 |
| 2022-10-17 | $2.38 | $2.38 | 12,300 |
| 2022-10-14 | $2.30 | $2.30 | 15,300 |
| 2022-10-13 | $2.18 | $2.18 | 4,900 |
| 2022-10-12 | $2.20 | $2.20 | 3,500 |
| 2022-10-11 | $2.26 | $2.26 | 4,200 |
| 2022-10-10 | $2.26 | $2.26 | 4,700 |
| 2022-10-07 | $2.25 | $2.25 | 4,600 |
| 2022-10-06 | $2.37 | $2.37 | 3,900 |
| 2022-10-05 | $2.56 | $2.56 | 16,100 |
| 2022-10-04 | $2.69 | $2.69 | 18,600 |
| 2022-10-03 | $2.32 | $2.32 | 16,300 |
| 2022-09-30 | $2.43 | $2.43 | 5,300 |
| 2022-09-29 | $2.51 | $2.51 | 7,300 |
| 2022-09-28 | $2.61 | $2.61 | 3,500 |
| 2022-09-27 | $2.74 | $2.74 | 6,900 |
| 2022-09-26 | $2.61 | $2.61 | 17,600 |
| 2022-09-23 | $2.78 | $2.78 | 9,900 |
| 2022-09-22 | $2.83 | $2.83 | 11,700 |
| 2022-09-21 | $2.99 | $2.99 | 8,200 |
| 2022-09-20 | $2.95 | $2.95 | 13,700 |
| 2022-09-19 | $3.18 | $3.18 | 23,300 |
| 2022-09-16 | $3.20 | $3.20 | 35,500 |
| 2022-09-15 | $3.36 | $3.36 | 111,300 |
| 2022-09-14 | $3.35 | $3.35 | 22,000 |
| 2022-09-13 | $3.47 | $3.47 | 8,100 |
| 2022-09-12 | $3.51 | $3.51 | 13,000 |
| 2022-09-09 | $3.51 | $3.51 | 6,400 |
| 2022-09-08 | $3.42 | $3.42 | 29,300 |
| 2022-09-07 | $3.34 | $3.34 | 18,600 |
| 2022-09-06 | $3.53 | $3.53 | 34,000 |
| 2022-09-02 | $3.40 | $3.40 | 67,900 |
| 2022-09-01 | $3.58 | $3.58 | 56,900 |
| 2022-08-31 | $3.67 | $3.67 | 36,400 |
| 2022-08-30 | $3.68 | $3.68 | 82,300 |
| 2022-08-29 | $3.50 | $3.50 | 162,100 |
| 2022-08-26 | $3.28 | $3.28 | 32,000 |
| 2022-08-25 | $3.44 | $3.44 | 80,700 |
| 2022-08-24 | $3.64 | $3.64 | 627,300 |
| 2022-08-23 | $3.26 | $3.26 | 7,700 |
| 2022-08-22 | $3.28 | $3.28 | 17,300 |
| 2022-08-19 | $3.51 | $3.51 | 13,600 |
| 2022-08-18 | $3.56 | $3.56 | 46,800 |
| 2022-08-17 | $3.53 | $3.53 | 24,900 |
| 2022-08-16 | $3.56 | $3.56 | 63,200 |
| 2022-08-15 | $3.72 | $3.72 | 56,300 |
| 2022-08-12 | $3.65 | $3.65 | 21,100 |
| 2022-08-11 | $3.64 | $3.64 | 49,600 |
| 2022-08-10 | $3.63 | $3.63 | 35,200 |
| 2022-08-09 | $3.61 | $3.61 | 17,900 |
| 2022-08-08 | $3.82 | $3.82 | 67,900 |
| 2022-08-05 | $3.73 | $3.73 | 176,800 |
| 2022-08-04 | $4.79 | $4.79 | 52,900 |
| 2022-08-03 | $4.90 | $4.90 | 718,900 |
| 2022-08-02 | $4.75 | $4.75 | 54,100 |
| 2022-08-01 | $4.96 | $4.96 | 123,800 |
| 2022-07-29 | $4.69 | $4.69 | 387,600 |
| 2022-07-28 | $3.70 | $3.70 | 15,100 |
| 2022-07-27 | $3.67 | $3.67 | 29,500 |
| 2022-07-26 | $3.24 | $3.24 | 33,500 |
| 2022-07-25 | $3.66 | $3.66 | 25,200 |
| 2022-07-22 | $3.66 | $3.66 | 38,800 |
| 2022-07-21 | $3.86 | $3.86 | 33,100 |
| 2022-07-20 | $4.14 | $4.14 | 49,200 |
| 2022-07-19 | $4.16 | $4.16 | 190,500 |
| 2022-07-18 | $4.44 | $4.44 | 110,500 |
| 2022-07-15 | $4.38 | $4.38 | 235,300 |
| 2022-07-14 | $4.14 | $4.14 | 631,100 |
| 2022-07-13 | $4.10 | $4.10 | 2,766,200 |
| 2022-07-12 | $3.73 | $3.73 | 18,110,000 |
| 2022-07-11 | $2.73 | $2.73 | 78,000 |
| 2022-07-08 | $2.40 | $2.40 | 4,300 |
| 2022-07-07 | $2.40 | $2.40 | 7,400 |
| 2022-07-06 | $2.33 | $2.33 | 1,300 |
| 2022-07-05 | $2.42 | $2.42 | 23,500 |
| 2022-07-01 | $2.40 | $2.40 | 2,800 |
| 2022-06-30 | $2.34 | $2.34 | 6,500 |
| 2022-06-29 | $2.28 | $2.28 | 5,200 |
| 2022-06-28 | $2.36 | $2.36 | 5,500 |
| 2022-06-27 | $2.35 | $2.35 | 8,200 |
| 2022-06-24 | $2.25 | $2.25 | 19,200 |
| 2022-06-23 | $2.29 | $2.29 | 4,900 |
| 2022-06-22 | $2.22 | $2.22 | 2,600 |
| 2022-06-21 | $2.26 | $2.26 | 9,700 |
| 2022-06-17 | $2.15 | $2.15 | 17,000 |
| 2022-06-16 | $2.22 | $2.22 | 9,100 |
| 2022-06-15 | $2.41 | $2.41 | 7,400 |
| 2022-06-14 | $2.29 | $2.29 | 29,600 |
| 2022-06-13 | $2.19 | $2.19 | 11,500 |
| 2022-06-10 | $2.37 | $2.37 | 2,600 |
| 2022-06-09 | $2.50 | $2.50 | 8,300 |
| 2022-06-08 | $2.46 | $2.46 | 38,100 |
| 2022-06-07 | $2.50 | $2.50 | 73,400 |
| 2022-06-06 | $2.25 | $2.25 | 21,300 |
| 2022-06-03 | $2.54 | $2.54 | 19,100 |
| 2022-06-02 | $2.34 | $2.34 | 55,500 |
| 2022-06-01 | $2.57 | $2.57 | 3,000 |
| 2022-05-31 | $2.66 | $2.66 | 16,200 |
| 2022-05-27 | $2.56 | $2.56 | 7,000 |
| 2022-05-26 | $2.63 | $2.63 | 9,300 |
| 2022-05-25 | $2.51 | $2.51 | 6,600 |
| 2022-05-24 | $2.42 | $2.42 | 9,400 |
| 2022-05-23 | $2.57 | $2.57 | 18,100 |
| 2022-05-20 | $2.66 | $2.66 | 7,000 |
| 2022-05-19 | $2.50 | $2.50 | 17,300 |
| 2022-05-18 | $2.63 | $2.63 | 14,200 |
| 2022-05-17 | $2.40 | $2.40 | 16,500 |
| 2022-05-16 | $2.31 | $2.31 | 24,100 |
| 2022-05-13 | $2.50 | $2.50 | 13,700 |
| 2022-05-12 | $2.22 | $2.22 | 23,700 |
| 2022-05-11 | $2.07 | $2.07 | 37,300 |
| 2022-05-10 | $2.23 | $2.23 | 20,300 |
| 2022-05-09 | $2.10 | $2.10 | 58,600 |
| 2022-05-06 | $2.88 | $2.88 | 8,000 |
| 2022-05-05 | $3.05 | $3.05 | 26,900 |
| 2022-05-04 | $3.09 | $3.09 | 18,000 |
| 2022-05-03 | $3.01 | $3.01 | 41,200 |
| 2022-05-02 | $3.20 | $3.20 | 37,700 |
| 2022-04-29 | $3.24 | $3.24 | 14,100 |
| 2022-04-28 | $3.13 | $3.13 | 7,700 |
| 2022-04-27 | $3.22 | $3.22 | 16,100 |
| 2022-04-26 | $3.28 | $3.28 | 92,800 |
| 2022-04-25 | $3.19 | $3.19 | 11,200 |
| 2022-04-22 | $3.15 | $3.15 | 10,500 |
| 2022-04-21 | $3.24 | $3.24 | 17,700 |
| 2022-04-20 | $3.25 | $3.25 | 25,400 |
| 2022-04-19 | $3.43 | $3.43 | 32,500 |
| 2022-04-18 | $3.30 | $3.30 | 29,600 |
| 2022-04-14 | $3.15 | $3.15 | 12,000 |
| 2022-04-13 | $3.22 | $3.22 | 18,700 |
| 2022-04-12 | $3.28 | $3.28 | 14,200 |
| 2022-04-11 | $3.24 | $3.24 | 46,100 |
| 2022-04-08 | $3.44 | $3.44 | 29,500 |
| 2022-04-07 | $3.59 | $3.59 | 50,200 |
| 2022-04-06 | $3.60 | $3.60 | 53,200 |
| 2022-04-05 | $3.57 | $3.57 | 143,000 |
| 2022-04-04 | $4.12 | $4.12 | 307,200 |
| 2022-04-01 | $3.45 | $3.45 | 36,300 |
| 2022-03-31 | $3.53 | $3.53 | 22,800 |
| 2022-03-30 | $3.84 | $3.84 | 50,800 |
| 2022-03-29 | $3.90 | $3.90 | 73,500 |
| 2022-03-28 | $3.93 | $3.93 | 256,900 |
| 2022-03-25 | $3.53 | $3.53 | 32,400 |
| 2022-03-24 | $3.44 | $3.44 | 30,900 |
| 2022-03-23 | $3.40 | $3.40 | 38,800 |
| 2022-03-22 | $3.66 | $3.66 | 106,100 |
| 2022-03-21 | $3.60 | $3.59 | 65,900 |
| 2022-03-18 | $3.09 | $3.09 | 110,800 |
| 2022-03-17 | $3.70 | $3.70 | 20,400 |
| 2022-03-16 | $3.55 | $3.55 | 12,700 |
| 2022-03-15 | $3.41 | $3.41 | 32,700 |
| 2022-03-14 | $3.25 | $3.25 | 58,500 |
| 2022-03-11 | $4.10 | $4.10 | 41,200 |
| 2022-03-10 | $4.22 | $4.22 | 4,700 |
| 2022-03-09 | $4.15 | $4.15 | 29,500 |
| 2022-03-08 | $4.17 | $4.17 | 29,100 |
| 2022-03-07 | $4.01 | $4.01 | 27,700 |
| 2022-03-04 | $4.39 | $4.39 | 24,400 |
| 2022-03-03 | $4.55 | $4.55 | 44,300 |
| 2022-03-02 | $4.41 | $4.41 | 83,700 |
| 2022-03-01 | $4.18 | $4.18 | 60,300 |
| 2022-02-28 | $3.85 | $3.85 | 37,800 |
| 2022-02-25 | $4.01 | $4.01 | 52,900 |
| 2022-02-24 | $3.81 | $3.81 | 44,000 |
| 2022-02-23 | $3.97 | $3.97 | 25,800 |
| 2022-02-22 | $3.99 | $3.99 | 41,900 |
| 2022-02-18 | $4.15 | $4.15 | 100,900 |
| 2022-02-17 | $4.55 | $4.55 | 61,800 |
| 2022-02-16 | $4.87 | $4.87 | 101,100 |
| 2022-02-15 | $4.57 | $4.57 | 170,700 |
| 2022-02-14 | $4.52 | $4.52 | 221,500 |
| 2022-02-11 | $4.32 | $4.32 | 392,000 |
| 2022-02-10 | $4.70 | $4.70 | 6,839,500 |
| 2022-02-09 | $3.80 | $3.80 | 373,300 |
| 2022-02-08 | $3.69 | $3.69 | 892,900 |
| 2022-02-07 | $3.16 | $3.16 | 24,400 |
| 2022-02-04 | $3.22 | $3.22 | 7,900 |
| 2022-02-03 | $3.14 | $3.14 | 39,800 |
| 2022-02-02 | $3.25 | $3.25 | 135,700 |
| 2022-02-01 | $3.32 | $3.32 | 20,600 |
| 2022-01-31 | $3.23 | $3.23 | 59,600 |
| 2022-01-28 | $3.05 | $3.05 | 59,600 |
| 2022-01-27 | $2.97 | $2.97 | 350,400 |
| 2022-01-26 | $3.06 | $3.06 | 94,700 |
| 2022-01-25 | $3.15 | $3.15 | 135,200 |
| 2022-01-24 | $3.23 | $3.23 | 108,700 |
| 2022-01-21 | $3.75 | $3.75 | 64,700 |
| 2022-01-20 | $3.82 | $3.82 | 500,600 |
| 2022-01-19 | $3.99 | $3.99 | 195,400 |
| 2022-01-18 | $3.67 | $3.67 | 25,300 |
| 2022-01-14 | $3.75 | $3.75 | 28,900 |
| 2022-01-13 | $3.64 | $3.64 | 22,500 |
| 2022-01-12 | $3.84 | $3.84 | 48,800 |
| 2022-01-11 | $3.85 | $3.85 | 57,500 |
| 2022-01-10 | $3.89 | $3.89 | 43,600 |
| 2022-01-07 | $4.03 | $4.03 | 53,000 |
| 2022-01-06 | $4.31 | $4.31 | 74,800 |
| 2022-01-05 | $4.33 | $4.33 | 119,100 |
| 2022-01-04 | $5.00 | $5.00 | 178,600 |
| 2022-01-03 | $4.62 | $4.62 | 52,500 |