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
- 2015-03-23 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 | $5.04 | $5.04 | 92 |
| 2022-12-29 | $5.04 | $5.04 | 1,483 |
| 2022-12-28 | $5.15 | $5.15 | 1,048 |
| 2022-12-27 | $5.20 | $5.20 | 154 |
| 2022-12-23 | $4.89 | $4.89 | 1,698 |
| 2022-12-22 | $4.78 | $4.78 | 2,410 |
| 2022-12-21 | $5.72 | $5.72 | 292 |
| 2022-12-20 | $5.20 | $5.20 | 96 |
| 2022-12-19 | $5.67 | $5.67 | 0 |
| 2022-12-16 | $5.67 | $5.67 | 163 |
| 2022-12-15 | $6.24 | $6.24 | 0 |
| 2022-12-14 | $6.24 | $6.24 | 1,452 |
| 2022-12-13 | $6.24 | $6.24 | 610 |
| 2022-12-12 | $5.72 | $5.72 | 0 |
| 2022-12-09 | $5.72 | $5.72 | 77 |
| 2022-12-08 | $5.77 | $5.77 | 79 |
| 2022-12-07 | $6.24 | $6.24 | 1,629 |
| 2022-12-06 | $5.72 | $5.72 | 827 |
| 2022-12-05 | $5.41 | $5.41 | 0 |
| 2022-12-02 | $5.41 | $5.41 | 488 |
| 2022-12-01 | $5.41 | $5.41 | 962 |
| 2022-11-30 | $5.72 | $5.72 | 1,821 |
| 2022-11-29 | $6.24 | $6.24 | 146 |
| 2022-11-28 | $5.72 | $5.72 | 4,800 |
| 2022-11-25 | $7.28 | $7.28 | 96 |
| 2022-11-23 | $7.28 | $7.28 | 969 |
| 2022-11-22 | $7.28 | $7.28 | 1,058 |
| 2022-11-21 | $7.28 | $7.28 | 512 |
| 2022-11-18 | $7.28 | $7.28 | 0 |
| 2022-11-17 | $7.28 | $7.28 | 385 |
| 2022-11-16 | $7.70 | $7.70 | 96 |
| 2022-11-15 | $7.28 | $7.28 | 0 |
| 2022-11-14 | $7.28 | $7.28 | 463 |
| 2022-11-11 | $7.28 | $7.28 | 192 |
| 2022-11-10 | $7.28 | $7.28 | 190 |
| 2022-11-09 | $7.28 | $7.28 | 6 |
| 2022-11-08 | $7.28 | $7.28 | 135 |
| 2022-11-07 | $7.28 | $7.28 | 96 |
| 2022-11-04 | $7.28 | $7.28 | 0 |
| 2022-11-03 | $7.28 | $7.28 | 8 |
| 2022-11-02 | $6.50 | $6.50 | 267 |
| 2022-11-01 | $7.70 | $7.70 | 221 |
| 2022-10-31 | $7.70 | $7.70 | 0 |
| 2022-10-28 | $7.70 | $7.70 | 0 |
| 2022-10-27 | $7.70 | $7.70 | 396 |
| 2022-10-26 | $6.24 | $6.24 | 404 |
| 2022-10-25 | $5.25 | $5.25 | 356 |
| 2022-10-24 | $6.71 | $6.71 | 960 |
| 2022-10-21 | $5.98 | $5.98 | 0 |
| 2022-10-20 | $5.98 | $5.98 | 2,287 |
| 2022-10-19 | $6.24 | $6.24 | 17 |
| 2022-10-18 | $6.24 | $6.24 | 2,240 |
| 2022-10-17 | $7.28 | $7.28 | 231 |
| 2022-10-14 | $5.72 | $5.72 | 0 |
| 2022-10-13 | $5.72 | $5.72 | 481 |
| 2022-10-12 | $5.20 | $5.20 | 317 |
| 2022-10-11 | $5.98 | $5.98 | 0 |
| 2022-10-10 | $5.98 | $5.98 | 0 |
| 2022-10-07 | $5.98 | $5.98 | 96 |
| 2022-10-06 | $5.36 | $5.36 | 77 |
| 2022-10-05 | $7.23 | $7.23 | 0 |
| 2022-10-04 | $7.23 | $7.23 | 0 |
| 2022-10-03 | $7.23 | $7.23 | 0 |
| 2022-09-30 | $7.23 | $7.23 | 0 |
| 2022-09-29 | $7.23 | $7.23 | 0 |
| 2022-09-28 | $7.23 | $7.23 | 713 |
| 2022-09-27 | $5.41 | $5.41 | 81 |
| 2022-09-26 | $5.41 | $5.41 | 0 |
| 2022-09-23 | $5.41 | $5.41 | 0 |
| 2022-09-22 | $5.41 | $5.41 | 779 |
| 2022-09-21 | $6.19 | $6.19 | 23 |
| 2022-09-20 | $5.98 | $5.98 | 6 |
| 2022-09-19 | $5.98 | $5.98 | 0 |
| 2022-09-16 | $5.98 | $5.98 | 387 |
| 2022-09-15 | $6.03 | $6.03 | 4 |
| 2022-09-14 | $6.24 | $6.24 | 1,935 |
| 2022-09-13 | $6.76 | $6.76 | 4,435 |
| 2022-09-12 | $5.72 | $5.72 | 190 |
| 2022-09-09 | $4.84 | $4.84 | 38 |
| 2022-09-08 | $5.72 | $5.72 | 40 |
| 2022-09-07 | $5.67 | $5.67 | 0 |
| 2022-09-06 | $5.67 | $5.67 | 308 |
| 2022-09-02 | $6.40 | $6.40 | 96 |
| 2022-09-01 | $5.72 | $5.72 | 192 |
| 2022-08-31 | $5.77 | $5.77 | 229 |
| 2022-08-30 | $6.24 | $6.24 | 656 |
| 2022-08-29 | $6.24 | $6.24 | 273 |
| 2022-08-26 | $5.72 | $5.72 | 279 |
| 2022-08-25 | $6.24 | $6.24 | 192 |
| 2022-08-24 | $4.78 | $4.78 | 233 |
| 2022-08-23 | $5.36 | $5.36 | 306 |
| 2022-08-22 | $5.20 | $5.20 | 423 |
| 2022-08-19 | $6.24 | $6.24 | 142 |
| 2022-08-18 | $6.29 | $6.29 | 87 |
| 2022-08-17 | $5.72 | $5.72 | 0 |
| 2022-08-16 | $5.72 | $5.72 | 271 |
| 2022-08-15 | $5.36 | $5.36 | 185 |
| 2022-08-12 | $6.40 | $6.40 | 769 |
| 2022-08-11 | $5.77 | $5.77 | 483 |
| 2022-08-10 | $6.45 | $6.45 | 50 |
| 2022-08-09 | $5.72 | $5.72 | 0 |
| 2022-08-08 | $5.72 | $5.72 | 346 |
| 2022-08-05 | $5.20 | $5.20 | 67 |
| 2022-08-04 | $6.45 | $6.45 | 4 |
| 2022-08-03 | $6.45 | $6.45 | 356 |
| 2022-08-02 | $6.45 | $6.45 | 163 |
| 2022-08-01 | $6.50 | $6.50 | 298 |
| 2022-07-29 | $5.20 | $5.20 | 669 |
| 2022-07-28 | $5.25 | $5.25 | 437 |
| 2022-07-27 | $7.02 | $7.02 | 117 |
| 2022-07-26 | $7.18 | $7.18 | 0 |
| 2022-07-25 | $7.18 | $7.18 | 65 |
| 2022-07-22 | $7.80 | $7.80 | 494 |
| 2022-07-21 | $9.15 | $9.15 | 1,371 |
| 2022-07-20 | $7.90 | $7.90 | 1,337 |
| 2022-07-19 | $6.71 | $6.71 | 1,288 |
| 2022-07-18 | $4.78 | $4.78 | 552 |
| 2022-07-15 | $4.16 | $4.16 | 2,125 |
| 2022-07-14 | $4.99 | $4.99 | 8,565 |
| 2022-07-13 | $6.60 | $6.60 | 23 |
| 2022-07-12 | $6.60 | $6.60 | 358 |
| 2022-07-11 | $6.24 | $6.24 | 1,127 |
| 2022-07-08 | $6.24 | $6.24 | 762 |
| 2022-07-07 | $6.19 | $6.19 | 96 |
| 2022-07-06 | $5.30 | $5.30 | 6 |
| 2022-07-05 | $5.46 | $5.46 | 2,300 |
| 2022-07-01 | $5.25 | $5.25 | 0 |
| 2022-06-30 | $5.25 | $5.25 | 23 |
| 2022-06-29 | $5.20 | $5.20 | 0 |
| 2022-06-28 | $5.20 | $5.20 | 19 |
| 2022-06-27 | $5.72 | $5.72 | 6,675 |
| 2022-06-24 | $4.16 | $4.16 | 812 |
| 2022-06-23 | $4.52 | $4.52 | 0 |
| 2022-06-22 | $4.52 | $4.52 | 0 |
| 2022-06-21 | $4.52 | $4.52 | 763 |
| 2022-06-17 | $4.52 | $4.52 | 0 |
| 2022-06-16 | $4.52 | $4.52 | 462 |
| 2022-06-15 | $4.21 | $4.21 | 2 |
| 2022-06-14 | $4.21 | $4.21 | 1,925 |
| 2022-06-13 | $4.68 | $4.68 | 1,167 |
| 2022-06-10 | $5.15 | $5.15 | 25 |
| 2022-06-09 | $5.41 | $5.41 | 0 |
| 2022-06-08 | $5.41 | $5.41 | 0 |
| 2022-06-07 | $5.41 | $5.41 | 38 |
| 2022-06-06 | $4.63 | $4.63 | 102 |
| 2022-06-03 | $4.21 | $4.21 | 962 |
| 2022-06-02 | $4.63 | $4.63 | 4 |
| 2022-06-01 | $5.04 | $5.04 | 0 |
| 2022-05-31 | $5.04 | $5.04 | 10 |
| 2022-05-27 | $5.20 | $5.20 | 38 |
| 2022-05-26 | $5.20 | $5.20 | 1,525 |
| 2022-05-25 | $4.16 | $4.16 | 385 |
| 2022-05-24 | $5.62 | $5.62 | 671 |
| 2022-05-23 | $4.63 | $4.63 | 444 |
| 2022-05-20 | $4.21 | $4.21 | 121 |
| 2022-05-19 | $4.78 | $4.78 | 858 |
| 2022-05-18 | $4.99 | $4.99 | 2,398 |
| 2022-05-17 | $3.64 | $3.64 | 25 |
| 2022-05-16 | $3.64 | $3.64 | 44 |
| 2022-05-13 | $3.64 | $3.64 | 0 |
| 2022-05-12 | $3.64 | $3.64 | 17 |
| 2022-05-11 | $4.16 | $4.16 | 0 |
| 2022-05-10 | $4.16 | $4.16 | 38 |
| 2022-05-09 | $4.16 | $4.16 | 23 |
| 2022-05-06 | $4.16 | $4.16 | 1,533 |
| 2022-05-05 | $5.15 | $5.15 | 0 |
| 2022-05-04 | $5.15 | $5.15 | 0 |
| 2022-05-03 | $5.15 | $5.15 | 10 |
| 2022-05-02 | $4.16 | $4.16 | 1,248 |
| 2022-04-29 | $4.16 | $4.16 | 3,746 |
| 2022-04-28 | $3.90 | $3.90 | 2,577 |
| 2022-04-27 | $3.90 | $3.90 | 3,283 |
| 2022-04-26 | $4.26 | $4.26 | 0 |
| 2022-04-25 | $4.26 | $4.26 | 387 |
| 2022-04-22 | $4.68 | $4.68 | 0 |
| 2022-04-21 | $4.68 | $4.68 | 0 |
| 2022-04-20 | $4.68 | $4.68 | 135 |
| 2022-04-19 | $5.15 | $5.15 | 517 |
| 2022-04-18 | $3.95 | $3.95 | 38 |
| 2022-04-14 | $4.99 | $4.99 | 0 |
| 2022-04-13 | $4.99 | $4.99 | 244 |
| 2022-04-12 | $5.20 | $5.20 | 0 |
| 2022-04-11 | $5.20 | $5.20 | 0 |
| 2022-04-08 | $5.20 | $5.20 | 250 |
| 2022-04-07 | $5.20 | $5.20 | 13,260 |
| 2022-04-06 | $5.72 | $5.72 | 4,946 |
| 2022-04-05 | $4.89 | $4.89 | 19 |
| 2022-04-04 | $4.42 | $4.42 | 6,038 |
| 2022-04-01 | $6.24 | $6.24 | 29 |
| 2022-03-31 | $6.24 | $6.24 | 96 |
| 2022-03-30 | $6.50 | $6.50 | 0 |
| 2022-03-29 | $6.50 | $6.50 | 15 |
| 2022-03-28 | $6.45 | $6.45 | 673 |
| 2022-03-25 | $6.24 | $6.24 | 0 |
| 2022-03-24 | $6.24 | $6.24 | 575 |
| 2022-03-23 | $5.72 | $5.72 | 77 |
| 2022-03-22 | $6.24 | $6.24 | 606 |
| 2022-03-21 | $6.24 | $6.24 | 194 |
| 2022-03-18 | $6.03 | $6.03 | 0 |
| 2022-03-17 | $6.03 | $6.03 | 58 |
| 2022-03-16 | $5.93 | $5.93 | 0 |
| 2022-03-15 | $5.93 | $5.93 | 88 |
| 2022-03-14 | $5.20 | $5.20 | 94 |
| 2022-03-11 | $6.45 | $6.45 | 0 |
| 2022-03-10 | $6.45 | $6.45 | 348 |
| 2022-03-09 | $6.60 | $6.60 | 127 |
| 2022-03-08 | $6.14 | $6.14 | 296 |
| 2022-03-07 | $5.20 | $5.20 | 773 |
| 2022-03-04 | $6.19 | $6.19 | 58 |
| 2022-03-03 | $6.24 | $6.24 | 0 |
| 2022-03-02 | $6.24 | $6.24 | 479 |
| 2022-03-01 | $5.15 | $5.15 | 321 |
| 2022-02-28 | $5.20 | $5.20 | 96 |
| 2022-02-25 | $6.76 | $6.76 | 0 |
| 2022-02-24 | $6.76 | $6.76 | 10 |
| 2022-02-23 | $6.24 | $6.24 | 35 |
| 2022-02-22 | $5.46 | $5.46 | 52 |
| 2022-02-18 | $6.71 | $6.71 | 0 |
| 2022-02-17 | $6.71 | $6.71 | 42 |
| 2022-02-16 | $6.76 | $6.76 | 0 |
| 2022-02-15 | $6.76 | $6.76 | 94 |
| 2022-02-14 | $7.28 | $7.28 | 327 |
| 2022-02-11 | $7.49 | $7.49 | 975 |
| 2022-02-10 | $6.76 | $6.76 | 535 |
| 2022-02-09 | $6.40 | $6.40 | 275 |
| 2022-02-08 | $5.72 | $5.72 | 506 |
| 2022-02-07 | $5.67 | $5.67 | 58 |
| 2022-02-04 | $5.46 | $5.46 | 4,904 |
| 2022-02-03 | $5.36 | $5.36 | 19 |
| 2022-02-02 | $6.50 | $6.50 | 154 |
| 2022-02-01 | $6.60 | $6.60 | 0 |
| 2022-01-31 | $6.60 | $6.60 | 19 |
| 2022-01-28 | $6.60 | $6.60 | 0 |
| 2022-01-27 | $6.60 | $6.60 | 44 |
| 2022-01-26 | $6.50 | $6.50 | 640 |
| 2022-01-25 | $6.24 | $6.24 | 144 |
| 2022-01-24 | $6.03 | $6.03 | 106 |
| 2022-01-21 | $6.76 | $6.76 | 1,031 |
| 2022-01-20 | $6.76 | $6.76 | 3,869 |
| 2022-01-19 | $4.68 | $4.68 | 50 |
| 2022-01-18 | $6.71 | $6.71 | 131 |
| 2022-01-14 | $7.70 | $7.70 | 146 |
| 2022-01-13 | $6.55 | $6.55 | 21 |
| 2022-01-12 | $5.72 | $5.72 | 0 |
| 2022-01-11 | $5.72 | $5.72 | 0 |
| 2022-01-10 | $5.72 | $5.72 | 131 |
| 2022-01-07 | $6.24 | $6.24 | 194 |
| 2022-01-06 | $6.29 | $6.29 | 19 |
| 2022-01-05 | $8.01 | $8.01 | 0 |
| 2022-01-04 | $8.01 | $8.01 | 662 |
| 2022-01-03 | $7.75 | $7.75 | 869 |