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
- 2000-04-06 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 | $3.14 | $3.14 | 1,323,200 |
| 2022-12-29 | $3.10 | $3.10 | 2,070,600 |
| 2022-12-28 | $2.78 | $2.78 | 1,638,500 |
| 2022-12-27 | $2.77 | $2.77 | 1,556,100 |
| 2022-12-23 | $2.97 | $2.97 | 1,251,900 |
| 2022-12-22 | $3.14 | $3.14 | 1,246,800 |
| 2022-12-21 | $3.16 | $3.16 | 1,507,100 |
| 2022-12-20 | $3.10 | $3.10 | 1,606,000 |
| 2022-12-19 | $3.09 | $3.09 | 1,673,500 |
| 2022-12-16 | $3.44 | $3.44 | 5,194,100 |
| 2022-12-15 | $3.30 | $3.30 | 1,448,900 |
| 2022-12-14 | $3.45 | $3.45 | 1,415,000 |
| 2022-12-13 | $3.50 | $3.50 | 1,687,400 |
| 2022-12-12 | $3.51 | $3.51 | 1,409,300 |
| 2022-12-09 | $3.45 | $3.45 | 1,006,000 |
| 2022-12-08 | $3.49 | $3.49 | 822,800 |
| 2022-12-07 | $3.41 | $3.41 | 956,900 |
| 2022-12-06 | $3.43 | $3.43 | 1,373,900 |
| 2022-12-05 | $3.54 | $3.54 | 1,177,200 |
| 2022-12-02 | $3.65 | $3.65 | 1,797,700 |
| 2022-12-01 | $3.56 | $3.56 | 1,218,300 |
| 2022-11-30 | $3.66 | $3.66 | 1,660,900 |
| 2022-11-29 | $3.54 | $3.54 | 1,135,600 |
| 2022-11-28 | $3.47 | $3.47 | 1,028,700 |
| 2022-11-25 | $3.56 | $3.56 | 536,500 |
| 2022-11-23 | $3.55 | $3.55 | 1,305,900 |
| 2022-11-22 | $3.60 | $3.60 | 920,000 |
| 2022-11-21 | $3.60 | $3.60 | 992,300 |
| 2022-11-18 | $3.65 | $3.65 | 910,600 |
| 2022-11-17 | $3.66 | $3.66 | 852,700 |
| 2022-11-16 | $3.71 | $3.71 | 1,013,100 |
| 2022-11-15 | $3.91 | $3.91 | 1,567,500 |
| 2022-11-14 | $3.92 | $3.92 | 1,404,900 |
| 2022-11-11 | $4.03 | $4.03 | 2,096,300 |
| 2022-11-10 | $3.99 | $3.99 | 2,575,000 |
| 2022-11-09 | $3.34 | $3.34 | 1,666,600 |
| 2022-11-08 | $3.45 | $3.45 | 2,680,900 |
| 2022-11-07 | $3.39 | $3.39 | 2,111,500 |
| 2022-11-04 | $3.62 | $3.62 | 1,749,700 |
| 2022-11-03 | $4.15 | $4.15 | 1,103,300 |
| 2022-11-02 | $4.26 | $4.26 | 921,200 |
| 2022-11-01 | $4.39 | $4.39 | 954,100 |
| 2022-10-31 | $4.39 | $4.39 | 971,700 |
| 2022-10-28 | $4.42 | $4.42 | 1,466,400 |
| 2022-10-27 | $4.30 | $4.30 | 818,100 |
| 2022-10-26 | $4.35 | $4.35 | 1,099,900 |
| 2022-10-25 | $4.32 | $4.32 | 1,613,600 |
| 2022-10-24 | $4.29 | $4.29 | 844,100 |
| 2022-10-21 | $4.32 | $4.32 | 1,161,700 |
| 2022-10-20 | $4.31 | $4.31 | 1,156,200 |
| 2022-10-19 | $4.40 | $4.40 | 1,450,200 |
| 2022-10-18 | $4.79 | $4.79 | 974,100 |
| 2022-10-17 | $4.80 | $4.80 | 1,182,800 |
| 2022-10-14 | $4.63 | $4.63 | 731,700 |
| 2022-10-13 | $4.86 | $4.86 | 1,314,300 |
| 2022-10-12 | $4.74 | $4.74 | 869,300 |
| 2022-10-11 | $4.75 | $4.75 | 1,125,500 |
| 2022-10-10 | $4.71 | $4.71 | 1,016,100 |
| 2022-10-07 | $4.84 | $4.84 | 1,415,400 |
| 2022-10-06 | $5.00 | $5.00 | 1,151,200 |
| 2022-10-05 | $4.99 | $4.99 | 815,100 |
| 2022-10-04 | $5.07 | $5.07 | 1,353,400 |
| 2022-10-03 | $4.78 | $4.78 | 1,663,100 |
| 2022-09-30 | $4.90 | $4.90 | 1,337,200 |
| 2022-09-29 | $4.87 | $4.87 | 1,480,300 |
| 2022-09-28 | $5.21 | $5.21 | 1,594,800 |
| 2022-09-27 | $5.01 | $5.01 | 1,890,700 |
| 2022-09-26 | $4.78 | $4.78 | 1,055,100 |
| 2022-09-23 | $4.95 | $4.95 | 1,369,500 |
| 2022-09-22 | $5.04 | $5.04 | 1,399,500 |
| 2022-09-21 | $5.07 | $5.07 | 1,215,400 |
| 2022-09-20 | $5.30 | $5.30 | 1,446,200 |
| 2022-09-19 | $5.31 | $5.31 | 1,764,900 |
| 2022-09-16 | $5.25 | $5.25 | 3,262,300 |
| 2022-09-15 | $5.80 | $5.80 | 2,027,100 |
| 2022-09-14 | $5.59 | $5.59 | 2,257,000 |
| 2022-09-13 | $5.46 | $5.46 | 2,003,100 |
| 2022-09-12 | $5.75 | $5.75 | 1,045,800 |
| 2022-09-09 | $5.70 | $5.70 | 1,028,200 |
| 2022-09-08 | $5.77 | $5.77 | 1,976,500 |
| 2022-09-07 | $5.65 | $5.65 | 1,527,900 |
| 2022-09-06 | $5.33 | $5.33 | 1,838,400 |
| 2022-09-02 | $5.53 | $5.53 | 1,951,200 |
| 2022-09-01 | $5.57 | $5.57 | 1,324,000 |
| 2022-08-31 | $5.40 | $5.40 | 1,484,600 |
| 2022-08-30 | $5.33 | $5.33 | 1,552,200 |
| 2022-08-29 | $5.25 | $5.25 | 1,740,300 |
| 2022-08-26 | $5.40 | $5.40 | 1,080,900 |
| 2022-08-25 | $5.85 | $5.85 | 1,126,000 |
| 2022-08-24 | $5.85 | $5.85 | 1,186,000 |
| 2022-08-23 | $5.58 | $5.58 | 1,194,500 |
| 2022-08-22 | $5.53 | $5.53 | 1,361,300 |
| 2022-08-19 | $5.67 | $5.67 | 1,161,900 |
| 2022-08-18 | $5.97 | $5.97 | 1,623,500 |
| 2022-08-17 | $5.89 | $5.89 | 1,122,300 |
| 2022-08-16 | $6.09 | $6.09 | 1,357,600 |
| 2022-08-15 | $6.39 | $6.39 | 2,005,000 |
| 2022-08-12 | $6.33 | $6.33 | 1,467,200 |
| 2022-08-11 | $5.82 | $5.82 | 2,202,800 |
| 2022-08-10 | $5.85 | $5.85 | 2,497,600 |
| 2022-08-09 | $5.24 | $5.24 | 1,374,200 |
| 2022-08-08 | $5.29 | $5.29 | 1,482,900 |
| 2022-08-05 | $5.20 | $5.20 | 1,397,500 |
| 2022-08-04 | $4.77 | $4.77 | 2,143,800 |
| 2022-08-03 | $4.80 | $4.80 | 2,024,100 |
| 2022-08-02 | $4.44 | $4.44 | 1,604,900 |
| 2022-08-01 | $4.27 | $4.27 | 1,267,900 |
| 2022-07-29 | $4.29 | $4.29 | 919,700 |
| 2022-07-28 | $4.45 | $4.45 | 983,300 |
| 2022-07-27 | $4.57 | $4.57 | 1,403,500 |
| 2022-07-26 | $4.46 | $4.46 | 1,109,700 |
| 2022-07-25 | $4.46 | $4.46 | 951,600 |
| 2022-07-22 | $4.50 | $4.50 | 1,016,500 |
| 2022-07-21 | $4.71 | $4.71 | 1,157,600 |
| 2022-07-20 | $4.75 | $4.75 | 2,135,400 |
| 2022-07-19 | $4.71 | $4.71 | 1,403,300 |
| 2022-07-18 | $4.46 | $4.46 | 1,396,300 |
| 2022-07-15 | $4.54 | $4.54 | 1,269,300 |
| 2022-07-14 | $4.54 | $4.54 | 1,040,100 |
| 2022-07-13 | $4.57 | $4.57 | 1,243,700 |
| 2022-07-12 | $4.48 | $4.48 | 1,173,700 |
| 2022-07-11 | $4.38 | $4.38 | 982,000 |
| 2022-07-08 | $4.63 | $4.63 | 796,200 |
| 2022-07-07 | $4.67 | $4.67 | 1,394,400 |
| 2022-07-06 | $4.59 | $4.59 | 1,398,100 |
| 2022-07-05 | $4.67 | $4.67 | 2,141,200 |
| 2022-07-01 | $4.28 | $4.28 | 1,251,800 |
| 2022-06-30 | $4.14 | $4.14 | 1,462,500 |
| 2022-06-29 | $4.14 | $4.14 | 1,627,600 |
| 2022-06-28 | $4.09 | $4.09 | 1,213,600 |
| 2022-06-27 | $4.27 | $4.27 | 1,151,100 |
| 2022-06-24 | $4.31 | $4.31 | 4,683,200 |
| 2022-06-23 | $4.37 | $4.37 | 2,340,900 |
| 2022-06-22 | $4.00 | $4.00 | 2,425,400 |
| 2022-06-21 | $3.94 | $3.94 | 3,302,900 |
| 2022-06-17 | $3.58 | $3.58 | 4,851,400 |
| 2022-06-16 | $3.32 | $3.32 | 1,699,500 |
| 2022-06-15 | $3.45 | $3.45 | 1,809,800 |
| 2022-06-14 | $3.30 | $3.30 | 1,581,300 |
| 2022-06-13 | $3.28 | $3.28 | 2,071,000 |
| 2022-06-10 | $3.76 | $3.76 | 1,625,000 |
| 2022-06-09 | $4.13 | $4.13 | 1,524,600 |
| 2022-06-08 | $4.27 | $4.27 | 3,203,900 |
| 2022-06-07 | $4.02 | $4.02 | 2,194,600 |
| 2022-06-06 | $3.70 | $3.70 | 1,419,700 |
| 2022-06-03 | $3.72 | $3.72 | 1,607,100 |
| 2022-06-02 | $3.67 | $3.67 | 1,394,500 |
| 2022-06-01 | $3.55 | $3.55 | 1,252,200 |
| 2022-05-31 | $3.65 | $3.65 | 1,685,800 |
| 2022-05-27 | $3.68 | $3.68 | 1,735,200 |
| 2022-05-26 | $3.54 | $3.54 | 1,608,400 |
| 2022-05-25 | $3.42 | $3.42 | 1,933,400 |
| 2022-05-24 | $3.55 | $3.55 | 2,297,600 |
| 2022-05-23 | $4.01 | $4.01 | 1,654,600 |
| 2022-05-20 | $4.14 | $4.14 | 3,966,300 |
| 2022-05-19 | $4.00 | $4.00 | 2,051,600 |
| 2022-05-18 | $3.77 | $3.77 | 1,896,000 |
| 2022-05-17 | $3.95 | $3.95 | 2,199,100 |
| 2022-05-16 | $3.88 | $3.88 | 1,355,700 |
| 2022-05-13 | $4.02 | $4.02 | 2,271,000 |
| 2022-05-12 | $3.78 | $3.78 | 2,337,800 |
| 2022-05-11 | $3.56 | $3.56 | 2,363,700 |
| 2022-05-10 | $3.87 | $3.87 | 2,359,600 |
| 2022-05-09 | $3.70 | $3.70 | 2,146,200 |
| 2022-05-06 | $4.14 | $4.14 | 1,472,400 |
| 2022-05-05 | $4.30 | $4.30 | 1,791,500 |
| 2022-05-04 | $4.58 | $4.58 | 1,419,000 |
| 2022-05-03 | $4.47 | $4.47 | 1,199,100 |
| 2022-05-02 | $4.44 | $4.44 | 1,578,000 |
| 2022-04-29 | $4.15 | $4.15 | 928,400 |
| 2022-04-28 | $4.32 | $4.32 | 1,280,000 |
| 2022-04-27 | $4.36 | $4.36 | 955,100 |
| 2022-04-26 | $4.50 | $4.50 | 1,408,800 |
| 2022-04-25 | $4.83 | $4.83 | 1,015,500 |
| 2022-04-22 | $4.70 | $4.70 | 1,107,600 |
| 2022-04-21 | $4.76 | $4.76 | 1,225,500 |
| 2022-04-20 | $5.10 | $5.10 | 652,900 |
| 2022-04-19 | $5.12 | $5.12 | 1,121,000 |
| 2022-04-18 | $5.02 | $5.02 | 1,315,700 |
| 2022-04-14 | $5.26 | $5.26 | 895,000 |
| 2022-04-13 | $5.55 | $5.55 | 876,600 |
| 2022-04-12 | $5.41 | $5.41 | 840,400 |
| 2022-04-11 | $5.40 | $5.40 | 907,500 |
| 2022-04-08 | $5.69 | $5.69 | 740,700 |
| 2022-04-07 | $5.86 | $5.86 | 735,000 |
| 2022-04-06 | $6.21 | $6.21 | 803,200 |
| 2022-04-05 | $6.15 | $6.15 | 1,458,700 |
| 2022-04-04 | $6.21 | $6.21 | 1,410,100 |
| 2022-04-01 | $6.05 | $6.05 | 1,082,800 |
| 2022-03-31 | $5.81 | $5.81 | 1,154,400 |
| 2022-03-30 | $5.93 | $5.93 | 1,200,600 |
| 2022-03-29 | $6.28 | $6.28 | 2,736,600 |
| 2022-03-28 | $5.73 | $5.73 | 659,300 |
| 2022-03-25 | $5.75 | $5.75 | 791,500 |
| 2022-03-24 | $5.92 | $5.92 | 1,732,900 |
| 2022-03-23 | $5.76 | $5.76 | 1,606,900 |
| 2022-03-22 | $6.10 | $6.10 | 1,209,700 |
| 2022-03-21 | $5.78 | $5.78 | 1,397,400 |
| 2022-03-18 | $6.17 | $6.17 | 2,315,500 |
| 2022-03-17 | $5.86 | $5.86 | 975,900 |
| 2022-03-16 | $5.55 | $5.55 | 1,043,800 |
| 2022-03-15 | $5.24 | $5.24 | 1,079,900 |
| 2022-03-14 | $5.23 | $5.23 | 1,291,400 |
| 2022-03-11 | $5.59 | $5.59 | 1,062,700 |
| 2022-03-10 | $5.85 | $5.85 | 750,400 |
| 2022-03-09 | $5.94 | $5.94 | 1,443,400 |
| 2022-03-08 | $5.62 | $5.62 | 1,669,000 |
| 2022-03-07 | $5.56 | $5.56 | 947,300 |
| 2022-03-04 | $5.49 | $5.49 | 834,200 |
| 2022-03-03 | $5.62 | $5.62 | 1,130,100 |
| 2022-03-02 | $5.84 | $5.84 | 726,800 |
| 2022-03-01 | $5.88 | $5.88 | 942,400 |
| 2022-02-28 | $5.85 | $5.85 | 1,500,600 |
| 2022-02-25 | $5.90 | $5.90 | 1,070,300 |
| 2022-02-24 | $5.71 | $5.71 | 2,057,100 |
| 2022-02-23 | $5.38 | $5.38 | 1,276,300 |
| 2022-02-22 | $5.74 | $5.74 | 1,239,400 |
| 2022-02-18 | $5.68 | $5.68 | 1,176,000 |
| 2022-02-17 | $5.71 | $5.71 | 1,370,500 |
| 2022-02-16 | $5.94 | $5.94 | 1,156,700 |
| 2022-02-15 | $6.00 | $6.00 | 1,163,200 |
| 2022-02-14 | $5.71 | $5.71 | 1,001,600 |
| 2022-02-11 | $5.76 | $5.76 | 1,392,600 |
| 2022-02-10 | $5.86 | $5.86 | 1,758,300 |
| 2022-02-09 | $5.99 | $5.99 | 1,225,400 |
| 2022-02-08 | $5.63 | $5.63 | 1,062,000 |
| 2022-02-07 | $5.72 | $5.72 | 2,835,400 |
| 2022-02-04 | $5.56 | $5.56 | 902,900 |
| 2022-02-03 | $5.48 | $5.48 | 1,278,200 |
| 2022-02-02 | $5.69 | $5.69 | 1,165,800 |
| 2022-02-01 | $6.14 | $6.14 | 967,900 |
| 2022-01-31 | $6.03 | $6.03 | 1,183,400 |
| 2022-01-28 | $5.71 | $5.71 | 1,113,600 |
| 2022-01-27 | $5.52 | $5.52 | 1,128,600 |
| 2022-01-26 | $5.80 | $5.80 | 1,157,200 |
| 2022-01-25 | $5.97 | $5.97 | 1,262,800 |
| 2022-01-24 | $5.93 | $5.93 | 1,998,200 |
| 2022-01-21 | $5.68 | $5.68 | 2,394,500 |
| 2022-01-20 | $5.93 | $5.93 | 1,234,200 |
| 2022-01-19 | $6.02 | $6.02 | 1,407,900 |
| 2022-01-18 | $5.93 | $5.93 | 1,503,400 |
| 2022-01-14 | $6.40 | $6.40 | 1,139,700 |
| 2022-01-13 | $6.24 | $6.24 | 1,256,300 |
| 2022-01-12 | $6.30 | $6.30 | 1,775,300 |
| 2022-01-11 | $6.76 | $6.76 | 1,499,200 |
| 2022-01-10 | $6.63 | $6.63 | 1,970,200 |
| 2022-01-07 | $6.77 | $6.77 | 2,153,400 |
| 2022-01-06 | $6.77 | $6.77 | 2,800,700 |
| 2022-01-05 | $7.06 | $7.06 | 1,384,700 |
| 2022-01-04 | $7.42 | $7.42 | 1,451,300 |
| 2022-01-03 | $7.82 | $7.82 | 1,304,100 |