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
- 1980-03-17 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 | $3.10 | $3.63 | 27,800 |
| 2022-12-29 | $3.04 | $3.56 | 20,900 |
| 2022-12-28 | $3.04 | $3.56 | 5,900 |
| 2022-12-27 | $3.04 | $3.56 | 15,100 |
| 2022-12-23 | $3.01 | $3.52 | 7,400 |
| 2022-12-22 | $3.10 | $3.63 | 3,300 |
| 2022-12-21 | $3.18 | $3.72 | 5,400 |
| 2022-12-20 | $3.06 | $3.58 | 30,900 |
| 2022-12-19 | $3.04 | $3.56 | 4,400 |
| 2022-12-16 | $3.01 | $3.52 | 11,900 |
| 2022-12-15 | $2.99 | $3.50 | 4,300 |
| 2022-12-14 | $3.02 | $3.54 | 29,700 |
| 2022-12-13 | $3.05 | $3.57 | 8,900 |
| 2022-12-12 | $3.06 | $3.58 | 54,200 |
| 2022-12-09 | $3.02 | $3.54 | 47,400 |
| 2022-12-08 | $3.10 | $3.63 | 37,900 |
| 2022-12-07 | $3.01 | $3.52 | 32,800 |
| 2022-12-06 | $3.17 | $3.71 | 34,400 |
| 2022-12-05 | $3.11 | $3.64 | 14,400 |
| 2022-12-02 | $3.26 | $3.82 | 7,900 |
| 2022-12-01 | $3.15 | $3.69 | 33,600 |
| 2022-11-30 | $3.34 | $3.91 | 2,100 |
| 2022-11-29 | $3.23 | $3.78 | 9,700 |
| 2022-11-28 | $3.32 | $3.89 | 4,800 |
| 2022-11-25 | $3.38 | $3.96 | 1,900 |
| 2022-11-23 | $3.34 | $3.91 | 5,500 |
| 2022-11-22 | $3.31 | $3.87 | 5,400 |
| 2022-11-21 | $3.29 | $3.85 | 23,300 |
| 2022-11-18 | $3.60 | $4.21 | 3,800 |
| 2022-11-17 | $3.37 | $3.94 | 9,000 |
| 2022-11-16 | $3.42 | $4.00 | 29,200 |
| 2022-11-15 | $3.77 | $4.41 | 40,400 |
| 2022-11-14 | $3.50 | $4.10 | 13,300 |
| 2022-11-11 | $3.50 | $4.10 | 8,300 |
| 2022-11-10 | $3.35 | $3.92 | 159,800 |
| 2022-11-09 | $3.33 | $3.90 | 16,300 |
| 2022-11-08 | $3.47 | $4.06 | 300 |
| 2022-11-07 | $3.45 | $4.04 | 8,700 |
| 2022-11-04 | $3.46 | $4.05 | 10,300 |
| 2022-11-03 | $3.62 | $4.24 | 3,000 |
| 2022-11-02 | $3.55 | $4.16 | 12,300 |
| 2022-11-01 | $3.79 | $4.44 | 17,500 |
| 2022-10-31 | $3.54 | $4.14 | 15,200 |
| 2022-10-28 | $3.69 | $4.32 | 8,900 |
| 2022-10-27 | $3.55 | $4.16 | 118,200 |
| 2022-10-26 | $3.61 | $4.23 | 46,200 |
| 2022-10-25 | $3.50 | $4.10 | 2,900 |
| 2022-10-24 | $3.50 | $4.10 | 37,300 |
| 2022-10-21 | $3.64 | $4.26 | 0 |
| 2022-10-20 | $3.64 | $4.26 | 12,100 |
| 2022-10-19 | $3.53 | $4.13 | 14,300 |
| 2022-10-18 | $3.56 | $4.17 | 5,600 |
| 2022-10-17 | $3.51 | $4.11 | 7,900 |
| 2022-10-14 | $3.70 | $4.33 | 2,900 |
| 2022-10-13 | $3.68 | $4.31 | 20,700 |
| 2022-10-12 | $3.52 | $4.12 | 16,700 |
| 2022-10-11 | $3.35 | $3.92 | 33,800 |
| 2022-10-10 | $3.37 | $3.94 | 3,000 |
| 2022-10-07 | $3.51 | $4.11 | 21,900 |
| 2022-10-06 | $3.62 | $4.24 | 2,400 |
| 2022-10-05 | $3.69 | $4.32 | 10,200 |
| 2022-10-04 | $3.71 | $4.34 | 19,000 |
| 2022-10-03 | $3.73 | $4.37 | 27,900 |
| 2022-09-30 | $3.73 | $4.37 | 21,500 |
| 2022-09-29 | $3.62 | $4.24 | 16,200 |
| 2022-09-28 | $3.81 | $4.46 | 9,700 |
| 2022-09-27 | $3.92 | $4.59 | 7,800 |
| 2022-09-26 | $3.80 | $4.45 | 5,600 |
| 2022-09-23 | $3.83 | $4.48 | 13,600 |
| 2022-09-22 | $3.94 | $4.61 | 4,800 |
| 2022-09-21 | $4.30 | $5.03 | 21,300 |
| 2022-09-20 | $4.36 | $5.10 | 8,300 |
| 2022-09-19 | $4.18 | $4.89 | 8,000 |
| 2022-09-16 | $4.12 | $4.82 | 82,300 |
| 2022-09-15 | $4.17 | $4.88 | 6,100 |
| 2022-09-14 | $4.10 | $4.80 | 10,000 |
| 2022-09-13 | $4.17 | $4.88 | 5,700 |
| 2022-09-12 | $4.45 | $5.21 | 24,500 |
| 2022-09-09 | $4.34 | $5.08 | 12,700 |
| 2022-09-08 | $4.00 | $4.68 | 5,900 |
| 2022-09-07 | $3.97 | $4.65 | 4,300 |
| 2022-09-06 | $3.92 | $4.59 | 6,100 |
| 2022-09-02 | $3.95 | $4.62 | 17,800 |
| 2022-09-01 | $4.01 | $4.69 | 5,600 |
| 2022-08-31 | $4.13 | $4.83 | 10,700 |
| 2022-08-30 | $3.94 | $4.61 | 9,600 |
| 2022-08-29 | $3.94 | $4.61 | 3,100 |
| 2022-08-26 | $3.98 | $4.66 | 5,400 |
| 2022-08-25 | $3.98 | $4.66 | 25,800 |
| 2022-08-24 | $3.96 | $4.64 | 19,500 |
| 2022-08-23 | $4.01 | $4.69 | 5,900 |
| 2022-08-22 | $4.04 | $4.73 | 7,000 |
| 2022-08-19 | $4.01 | $4.69 | 2,100 |
| 2022-08-18 | $4.03 | $4.72 | 15,900 |
| 2022-08-17 | $4.06 | $4.75 | 24,600 |
| 2022-08-16 | $4.05 | $4.74 | 31,900 |
| 2022-08-15 | $4.09 | $4.79 | 43,500 |
| 2022-08-12 | $4.15 | $4.86 | 2,100 |
| 2022-08-11 | $4.08 | $4.78 | 3,600 |
| 2022-08-10 | $4.12 | $4.82 | 1,200 |
| 2022-08-09 | $4.03 | $4.72 | 4,900 |
| 2022-08-08 | $4.15 | $4.86 | 5,900 |
| 2022-08-05 | $4.20 | $4.92 | 13,900 |
| 2022-08-04 | $4.09 | $4.79 | 7,100 |
| 2022-08-03 | $4.20 | $4.92 | 3,900 |
| 2022-08-02 | $4.20 | $4.92 | 1,700 |
| 2022-08-01 | $4.13 | $4.83 | 700 |
| 2022-07-29 | $4.22 | $4.94 | 7,000 |
| 2022-07-28 | $4.17 | $4.88 | 15,100 |
| 2022-07-27 | $3.98 | $4.66 | 4,700 |
| 2022-07-26 | $3.91 | $4.58 | 5,500 |
| 2022-07-25 | $4.05 | $4.74 | 3,200 |
| 2022-07-22 | $4.10 | $4.80 | 5,300 |
| 2022-07-21 | $4.11 | $4.81 | 5,700 |
| 2022-07-20 | $3.94 | $4.61 | 23,100 |
| 2022-07-19 | $3.86 | $4.52 | 22,200 |
| 2022-07-18 | $3.90 | $4.57 | 15,000 |
| 2022-07-15 | $3.90 | $4.57 | 11,000 |
| 2022-07-14 | $3.82 | $4.47 | 4,300 |
| 2022-07-13 | $3.73 | $4.37 | 9,600 |
| 2022-07-12 | $3.61 | $4.23 | 43,100 |
| 2022-07-11 | $3.81 | $4.46 | 41,000 |
| 2022-07-08 | $3.99 | $4.67 | 10,500 |
| 2022-07-07 | $4.03 | $4.72 | 31,200 |
| 2022-07-06 | $3.91 | $4.58 | 10,000 |
| 2022-07-05 | $3.86 | $4.52 | 3,600 |
| 2022-07-01 | $3.88 | $4.54 | 8,200 |
| 2022-06-30 | $3.73 | $4.37 | 2,500 |
| 2022-06-29 | $3.95 | $4.62 | 25,100 |
| 2022-06-28 | $3.65 | $4.27 | 16,900 |
| 2022-06-27 | $3.79 | $4.44 | 8,400 |
| 2022-06-24 | $3.93 | $4.60 | 18,300 |
| 2022-06-23 | $3.85 | $4.51 | 4,300 |
| 2022-06-22 | $4.11 | $4.81 | 67,000 |
| 2022-06-21 | $4.13 | $4.83 | 41,700 |
| 2022-06-17 | $3.59 | $4.20 | 8,700 |
| 2022-06-16 | $3.58 | $4.19 | 32,600 |
| 2022-06-15 | $3.56 | $4.17 | 19,600 |
| 2022-06-14 | $3.83 | $4.48 | 7,100 |
| 2022-06-13 | $3.99 | $4.67 | 64,600 |
| 2022-06-10 | $4.60 | $5.38 | 35,400 |
| 2022-06-09 | $4.50 | $5.27 | 48,900 |
| 2022-06-08 | $4.08 | $4.78 | 11,400 |
| 2022-06-07 | $4.05 | $4.74 | 8,900 |
| 2022-06-06 | $4.10 | $4.80 | 5,500 |
| 2022-06-03 | $4.11 | $4.81 | 6,800 |
| 2022-06-02 | $4.06 | $4.75 | 7,000 |
| 2022-06-01 | $4.22 | $4.94 | 23,200 |
| 2022-05-31 | $4.11 | $4.81 | 12,200 |
| 2022-05-27 | $4.28 | $5.01 | 27,600 |
| 2022-05-26 | $4.22 | $4.94 | 40,700 |
| 2022-05-25 | $3.86 | $4.52 | 39,500 |
| 2022-05-24 | $3.87 | $4.53 | 29,700 |
| 2022-05-23 | $3.72 | $4.35 | 36,300 |
| 2022-05-20 | $3.33 | $3.90 | 12,600 |
| 2022-05-19 | $3.39 | $3.97 | 8,900 |
| 2022-05-18 | $3.50 | $4.10 | 12,700 |
| 2022-05-17 | $3.58 | $4.19 | 17,600 |
| 2022-05-16 | $3.50 | $4.10 | 15,900 |
| 2022-05-13 | $3.50 | $4.10 | 42,200 |
| 2022-05-12 | $3.58 | $4.19 | 44,400 |
| 2022-05-11 | $3.71 | $4.34 | 9,500 |
| 2022-05-10 | $3.78 | $4.42 | 23,100 |
| 2022-05-09 | $3.87 | $4.53 | 83,200 |
| 2022-05-06 | $4.02 | $4.71 | 37,700 |
| 2022-05-05 | $4.09 | $4.79 | 59,500 |
| 2022-05-04 | $4.15 | $4.86 | 30,400 |
| 2022-05-03 | $4.16 | $4.87 | 29,600 |
| 2022-05-02 | $4.10 | $4.80 | 21,700 |
| 2022-04-29 | $4.13 | $4.83 | 16,900 |
| 2022-04-28 | $4.11 | $4.81 | 15,100 |
| 2022-04-27 | $4.25 | $4.98 | 14,200 |
| 2022-04-26 | $4.23 | $4.95 | 28,000 |
| 2022-04-25 | $4.51 | $5.28 | 42,800 |
| 2022-04-22 | $4.66 | $5.45 | 19,300 |
| 2022-04-21 | $4.72 | $5.53 | 35,900 |
| 2022-04-20 | $4.62 | $5.41 | 5,800 |
| 2022-04-19 | $4.75 | $5.56 | 38,700 |
| 2022-04-18 | $4.70 | $5.50 | 61,200 |
| 2022-04-14 | $4.92 | $5.76 | 28,900 |
| 2022-04-13 | $5.00 | $5.85 | 12,800 |
| 2022-04-12 | $4.87 | $5.70 | 18,600 |
| 2022-04-11 | $5.02 | $5.88 | 14,000 |
| 2022-04-08 | $5.02 | $5.88 | 14,800 |
| 2022-04-07 | $4.95 | $5.79 | 36,600 |
| 2022-04-06 | $5.00 | $5.85 | 43,400 |
| 2022-04-05 | $5.17 | $6.05 | 10,200 |
| 2022-04-04 | $5.36 | $6.27 | 11,300 |
| 2022-04-01 | $5.32 | $6.23 | 20,200 |
| 2022-03-31 | $5.22 | $6.11 | 25,100 |
| 2022-03-30 | $5.25 | $6.15 | 10,700 |
| 2022-03-29 | $5.30 | $6.20 | 33,700 |
| 2022-03-28 | $5.19 | $6.08 | 141,500 |
| 2022-03-25 | $5.27 | $6.17 | 57,500 |
| 2022-03-24 | $5.02 | $5.88 | 68,700 |
| 2022-03-23 | $5.05 | $5.91 | 24,000 |
| 2022-03-22 | $5.08 | $5.95 | 60,300 |
| 2022-03-21 | $5.00 | $5.85 | 77,700 |
| 2022-03-18 | $4.85 | $5.68 | 222,800 |
| 2022-03-17 | $5.09 | $5.96 | 22,000 |
| 2022-03-16 | $5.01 | $5.86 | 25,800 |
| 2022-03-15 | $5.00 | $5.85 | 41,700 |
| 2022-03-14 | $4.91 | $5.75 | 60,300 |
| 2022-03-11 | $5.32 | $6.23 | 12,400 |
| 2022-03-10 | $5.50 | $6.44 | 37,600 |
| 2022-03-09 | $5.40 | $6.32 | 54,900 |
| 2022-03-08 | $5.31 | $6.22 | 68,800 |
| 2022-03-07 | $5.35 | $6.26 | 36,900 |
| 2022-03-04 | $5.60 | $6.56 | 33,000 |
| 2022-03-03 | $5.86 | $6.86 | 8,100 |
| 2022-03-02 | $5.85 | $6.85 | 29,900 |
| 2022-03-01 | $5.82 | $6.81 | 34,200 |
| 2022-02-28 | $6.00 | $7.02 | 8,100 |
| 2022-02-25 | $6.22 | $7.28 | 22,400 |
| 2022-02-24 | $5.90 | $6.91 | 36,000 |
| 2022-02-23 | $6.06 | $7.09 | 43,500 |
| 2022-02-22 | $5.98 | $7.00 | 35,700 |
| 2022-02-18 | $6.00 | $7.02 | 13,000 |
| 2022-02-17 | $6.05 | $7.08 | 27,500 |
| 2022-02-16 | $6.18 | $7.23 | 22,200 |
| 2022-02-15 | $6.17 | $7.22 | 25,900 |
| 2022-02-14 | $6.08 | $7.12 | 21,700 |
| 2022-02-11 | $6.11 | $7.15 | 57,100 |
| 2022-02-10 | $6.21 | $7.27 | 20,200 |
| 2022-02-09 | $6.30 | $7.37 | 15,900 |
| 2022-02-08 | $6.30 | $7.37 | 38,700 |
| 2022-02-07 | $6.22 | $7.28 | 46,100 |
| 2022-02-04 | $6.35 | $7.43 | 20,500 |
| 2022-02-03 | $6.17 | $7.22 | 7,800 |
| 2022-02-02 | $6.33 | $7.41 | 9,600 |
| 2022-02-01 | $6.35 | $7.43 | 5,900 |
| 2022-01-31 | $6.38 | $7.47 | 33,000 |
| 2022-01-28 | $6.15 | $7.20 | 50,600 |
| 2022-01-27 | $6.22 | $7.28 | 164,500 |
| 2022-01-26 | $6.31 | $7.39 | 24,600 |
| 2022-01-25 | $6.41 | $7.50 | 24,200 |
| 2022-01-24 | $6.28 | $7.35 | 91,500 |
| 2022-01-21 | $6.53 | $7.64 | 51,200 |
| 2022-01-20 | $6.80 | $7.96 | 49,700 |
| 2022-01-19 | $6.78 | $7.94 | 39,200 |
| 2022-01-18 | $6.82 | $7.98 | 47,500 |
| 2022-01-14 | $7.00 | $8.19 | 105,100 |
| 2022-01-13 | $7.26 | $8.50 | 40,600 |
| 2022-01-12 | $7.25 | $8.49 | 35,700 |
| 2022-01-11 | $7.36 | $8.62 | 29,000 |
| 2022-01-10 | $7.29 | $8.53 | 34,400 |
| 2022-01-07 | $7.35 | $8.60 | 63,600 |
| 2022-01-06 | $7.14 | $8.36 | 52,500 |
| 2022-01-05 | $7.24 | $8.48 | 52,000 |
| 2022-01-04 | $7.25 | $8.49 | 35,200 |
| 2022-01-03 | $7.34 | $8.59 | 58,300 |