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
- 2010-11-15 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 | $5.75 | $6.48 | 800 |
| 2022-12-29 | $5.56 | $6.27 | 200 |
| 2022-12-28 | $5.56 | $6.26 | 700 |
| 2022-12-27 | $5.55 | $6.26 | 2,100 |
| 2022-12-23 | $5.60 | $6.31 | 1,200 |
| 2022-12-22 | $5.60 | $6.31 | 0 |
| 2022-12-21 | $5.60 | $6.31 | 0 |
| 2022-12-20 | $5.60 | $6.31 | 400 |
| 2022-12-19 | $5.60 | $6.31 | 5,100 |
| 2022-12-16 | $5.25 | $5.92 | 200 |
| 2022-12-15 | $5.25 | $5.92 | 200 |
| 2022-12-14 | $5.11 | $5.76 | 3,300 |
| 2022-12-13 | $5.55 | $6.26 | 3,100 |
| 2022-12-12 | $5.16 | $5.82 | 0 |
| 2022-12-09 | $5.16 | $5.82 | 0 |
| 2022-12-08 | $5.16 | $5.82 | 700 |
| 2022-12-07 | $5.25 | $5.92 | 0 |
| 2022-12-06 | $5.25 | $5.92 | 500 |
| 2022-12-05 | $5.25 | $5.92 | 100 |
| 2022-12-02 | $5.45 | $6.14 | 100 |
| 2022-12-01 | $5.40 | $6.09 | 0 |
| 2022-11-30 | $5.40 | $6.09 | 0 |
| 2022-11-29 | $5.40 | $6.09 | 0 |
| 2022-11-28 | $5.40 | $6.09 | 900 |
| 2022-11-25 | $5.33 | $6.01 | 0 |
| 2022-11-23 | $5.33 | $6.01 | 200 |
| 2022-11-22 | $5.30 | $5.97 | 0 |
| 2022-11-21 | $5.30 | $5.97 | 0 |
| 2022-11-18 | $5.30 | $5.97 | 0 |
| 2022-11-17 | $5.30 | $5.97 | 500 |
| 2022-11-16 | $5.50 | $6.20 | 1,500 |
| 2022-11-15 | $5.14 | $5.79 | 7,300 |
| 2022-11-14 | $4.70 | $5.30 | 100 |
| 2022-11-11 | $4.70 | $5.30 | 3,800 |
| 2022-11-10 | $4.68 | $5.28 | 700 |
| 2022-11-09 | $4.50 | $5.07 | 700 |
| 2022-11-08 | $4.85 | $5.47 | 0 |
| 2022-11-07 | $4.85 | $5.47 | 0 |
| 2022-11-04 | $4.85 | $5.47 | 0 |
| 2022-11-03 | $4.85 | $5.47 | 0 |
| 2022-11-02 | $4.85 | $5.47 | 1,300 |
| 2022-11-01 | $4.85 | $5.47 | 2,000 |
| 2022-10-31 | $4.75 | $5.35 | 0 |
| 2022-10-28 | $4.75 | $5.35 | 0 |
| 2022-10-27 | $4.75 | $5.35 | 0 |
| 2022-10-26 | $4.75 | $5.35 | 0 |
| 2022-10-25 | $4.75 | $5.35 | 100 |
| 2022-10-24 | $4.75 | $5.35 | 100 |
| 2022-10-21 | $4.75 | $5.35 | 700 |
| 2022-10-20 | $4.77 | $5.38 | 0 |
| 2022-10-19 | $4.77 | $5.38 | 0 |
| 2022-10-18 | $4.77 | $5.38 | 0 |
| 2022-10-17 | $4.77 | $5.38 | 500 |
| 2022-10-14 | $4.75 | $5.35 | 0 |
| 2022-10-13 | $4.75 | $5.35 | 200 |
| 2022-10-12 | $4.75 | $5.35 | 0 |
| 2022-10-11 | $4.75 | $5.35 | 2,800 |
| 2022-10-10 | $4.85 | $5.47 | 0 |
| 2022-10-07 | $4.85 | $5.47 | 8,300 |
| 2022-10-06 | $4.55 | $5.13 | 7,200 |
| 2022-10-05 | $4.10 | $4.62 | 0 |
| 2022-10-04 | $4.10 | $4.62 | 900 |
| 2022-10-03 | $4.13 | $4.66 | 0 |
| 2022-09-30 | $4.13 | $4.66 | 0 |
| 2022-09-29 | $4.13 | $4.66 | 16,300 |
| 2022-09-28 | $3.80 | $4.28 | 0 |
| 2022-09-27 | $3.80 | $4.28 | 0 |
| 2022-09-26 | $3.80 | $4.28 | 1,700 |
| 2022-09-23 | $3.80 | $4.28 | 1,900 |
| 2022-09-22 | $3.93 | $4.43 | 2,400 |
| 2022-09-21 | $3.95 | $4.45 | 5,000 |
| 2022-09-20 | $3.90 | $4.40 | 2,400 |
| 2022-09-19 | $3.80 | $4.28 | 1,900 |
| 2022-09-16 | $4.00 | $4.51 | 100 |
| 2022-09-15 | $3.90 | $4.40 | 4,000 |
| 2022-09-14 | $3.90 | $4.40 | 200 |
| 2022-09-13 | $4.10 | $4.62 | 0 |
| 2022-09-12 | $4.10 | $4.62 | 0 |
| 2022-09-09 | $4.10 | $4.62 | 4,500 |
| 2022-09-08 | $4.00 | $4.51 | 400 |
| 2022-09-07 | $4.25 | $4.79 | 0 |
| 2022-09-06 | $4.25 | $4.79 | 0 |
| 2022-09-02 | $4.25 | $4.79 | 0 |
| 2022-09-01 | $4.25 | $4.79 | 0 |
| 2022-08-31 | $4.25 | $4.79 | 100 |
| 2022-08-30 | $4.05 | $4.57 | 0 |
| 2022-08-29 | $4.05 | $4.57 | 4,300 |
| 2022-08-26 | $4.01 | $4.52 | 11,100 |
| 2022-08-25 | $4.00 | $4.51 | 0 |
| 2022-08-24 | $4.00 | $4.51 | 0 |
| 2022-08-23 | $4.00 | $4.51 | 200 |
| 2022-08-22 | $3.95 | $4.45 | 0 |
| 2022-08-19 | $3.95 | $4.45 | 0 |
| 2022-08-18 | $3.95 | $4.45 | 600 |
| 2022-08-17 | $4.00 | $4.51 | 8,000 |
| 2022-08-16 | $3.84 | $4.33 | 6,200 |
| 2022-08-15 | $3.95 | $4.45 | 4,500 |
| 2022-08-12 | $3.95 | $4.45 | 100 |
| 2022-08-11 | $3.95 | $4.45 | 100 |
| 2022-08-10 | $3.95 | $4.45 | 0 |
| 2022-08-09 | $3.95 | $4.45 | 0 |
| 2022-08-08 | $3.95 | $4.45 | 0 |
| 2022-08-05 | $3.95 | $4.45 | 300 |
| 2022-08-04 | $3.95 | $4.45 | 0 |
| 2022-08-03 | $3.95 | $4.45 | 500 |
| 2022-08-02 | $3.97 | $4.48 | 600 |
| 2022-08-01 | $3.64 | $4.10 | 0 |
| 2022-07-29 | $3.64 | $4.10 | 0 |
| 2022-07-28 | $3.64 | $4.10 | 0 |
| 2022-07-27 | $3.64 | $4.10 | 600 |
| 2022-07-26 | $3.55 | $4.00 | 0 |
| 2022-07-25 | $3.55 | $4.00 | 0 |
| 2022-07-22 | $3.55 | $4.00 | 0 |
| 2022-07-21 | $3.55 | $4.00 | 1,600 |
| 2022-07-20 | $4.00 | $4.51 | 900 |
| 2022-07-19 | $4.25 | $4.79 | 300 |
| 2022-07-18 | $4.50 | $5.07 | 800 |
| 2022-07-15 | $4.78 | $5.39 | 400 |
| 2022-07-14 | $4.45 | $5.02 | 0 |
| 2022-07-13 | $4.45 | $5.02 | 300 |
| 2022-07-12 | $4.45 | $5.02 | 0 |
| 2022-07-11 | $4.45 | $5.02 | 500 |
| 2022-07-08 | $4.40 | $4.96 | 0 |
| 2022-07-07 | $4.40 | $4.96 | 0 |
| 2022-07-06 | $4.40 | $4.96 | 0 |
| 2022-07-05 | $4.40 | $4.96 | 0 |
| 2022-07-01 | $4.40 | $4.96 | 0 |
| 2022-06-30 | $4.40 | $4.96 | 0 |
| 2022-06-29 | $4.40 | $4.96 | 0 |
| 2022-06-28 | $4.40 | $4.96 | 0 |
| 2022-06-27 | $4.40 | $4.96 | 0 |
| 2022-06-24 | $4.40 | $4.96 | 0 |
| 2022-06-23 | $4.40 | $4.96 | 0 |
| 2022-06-22 | $4.40 | $4.96 | 200 |
| 2022-06-21 | $4.65 | $5.24 | 0 |
| 2022-06-17 | $4.65 | $5.24 | 300 |
| 2022-06-16 | $4.75 | $5.35 | 0 |
| 2022-06-15 | $4.75 | $5.35 | 0 |
| 2022-06-14 | $4.75 | $5.35 | 0 |
| 2022-06-13 | $4.75 | $5.35 | 0 |
| 2022-06-10 | $4.75 | $5.35 | 0 |
| 2022-06-09 | $4.75 | $5.35 | 5,100 |
| 2022-06-08 | $4.78 | $5.39 | 2,500 |
| 2022-06-07 | $4.25 | $4.79 | 400 |
| 2022-06-06 | $4.74 | $5.34 | 0 |
| 2022-06-03 | $4.74 | $5.34 | 0 |
| 2022-06-02 | $4.74 | $5.34 | 0 |
| 2022-06-01 | $4.74 | $5.34 | 0 |
| 2022-05-31 | $4.74 | $5.34 | 0 |
| 2022-05-27 | $4.74 | $5.34 | 0 |
| 2022-05-26 | $4.74 | $5.34 | 0 |
| 2022-05-25 | $4.74 | $5.34 | 0 |
| 2022-05-24 | $4.74 | $5.34 | 400 |
| 2022-05-23 | $4.91 | $5.53 | 200 |
| 2022-05-20 | $4.45 | $5.02 | 1,800 |
| 2022-05-19 | $4.45 | $5.02 | 1,300 |
| 2022-05-18 | $4.10 | $4.62 | 4,700 |
| 2022-05-17 | $4.55 | $5.13 | 0 |
| 2022-05-16 | $4.55 | $5.13 | 0 |
| 2022-05-13 | $4.55 | $5.13 | 0 |
| 2022-05-12 | $4.55 | $5.13 | 0 |
| 2022-05-11 | $4.55 | $5.13 | 0 |
| 2022-05-10 | $4.55 | $5.13 | 900 |
| 2022-05-09 | $4.20 | $4.73 | 3,100 |
| 2022-05-06 | $4.65 | $5.24 | 500 |
| 2022-05-05 | $4.65 | $5.24 | 2,600 |
| 2022-05-04 | $4.25 | $4.79 | 14,000 |
| 2022-05-03 | $4.25 | $4.79 | 0 |
| 2022-05-02 | $4.25 | $4.79 | 800 |
| 2022-04-29 | $4.00 | $4.51 | 300 |
| 2022-04-28 | $4.30 | $4.85 | 100 |
| 2022-04-27 | $4.30 | $4.85 | 2,000 |
| 2022-04-26 | $4.00 | $4.51 | 0 |
| 2022-04-25 | $4.00 | $4.51 | 600 |
| 2022-04-22 | $4.60 | $5.19 | 1,700 |
| 2022-04-21 | $4.60 | $5.19 | 0 |
| 2022-04-20 | $4.60 | $5.19 | 500 |
| 2022-04-19 | $4.62 | $5.21 | 900 |
| 2022-04-18 | $4.73 | $5.33 | 6,200 |
| 2022-04-14 | $4.50 | $5.07 | 600 |
| 2022-04-13 | $4.50 | $5.07 | 3,800 |
| 2022-04-12 | $4.20 | $4.73 | 3,200 |
| 2022-04-11 | $4.10 | $4.62 | 200 |
| 2022-04-08 | $4.20 | $4.73 | 600 |
| 2022-04-07 | $4.20 | $4.73 | 4,500 |
| 2022-04-06 | $4.10 | $4.62 | 600 |
| 2022-04-05 | $4.21 | $4.75 | 0 |
| 2022-04-04 | $4.21 | $4.75 | 1,700 |
| 2022-04-01 | $4.10 | $4.62 | 0 |
| 2022-03-31 | $4.10 | $4.62 | 0 |
| 2022-03-30 | $4.10 | $4.62 | 700 |
| 2022-03-29 | $4.10 | $4.62 | 500 |
| 2022-03-28 | $4.20 | $4.73 | 2,800 |
| 2022-03-25 | $4.20 | $4.73 | 4,600 |
| 2022-03-24 | $4.10 | $4.62 | 800 |
| 2022-03-23 | $4.20 | $4.73 | 700 |
| 2022-03-22 | $4.15 | $4.68 | 700 |
| 2022-03-21 | $4.14 | $4.67 | 5,200 |
| 2022-03-18 | $3.51 | $3.96 | 6,100 |
| 2022-03-17 | $4.00 | $4.51 | 2,000 |
| 2022-03-16 | $3.12 | $3.52 | 100 |
| 2022-03-15 | $3.10 | $3.49 | 200 |
| 2022-03-14 | $2.97 | $3.35 | 0 |
| 2022-03-11 | $2.97 | $3.35 | 0 |
| 2022-03-10 | $2.97 | $3.35 | 0 |
| 2022-03-09 | $2.97 | $3.35 | 900 |
| 2022-03-08 | $2.98 | $3.36 | 0 |
| 2022-03-07 | $2.98 | $3.36 | 2,500 |
| 2022-03-04 | $3.10 | $3.49 | 0 |
| 2022-03-03 | $3.10 | $3.49 | 600 |
| 2022-03-02 | $3.15 | $3.55 | 500 |
| 2022-03-01 | $3.10 | $3.49 | 2,900 |
| 2022-02-28 | $3.03 | $3.41 | 800 |
| 2022-02-25 | $2.95 | $3.33 | 0 |
| 2022-02-24 | $2.95 | $3.33 | 400 |
| 2022-02-23 | $3.10 | $3.49 | 0 |
| 2022-02-22 | $3.10 | $3.49 | 2,000 |
| 2022-02-18 | $2.84 | $3.20 | 1,100 |
| 2022-02-17 | $2.95 | $3.33 | 0 |
| 2022-02-16 | $2.95 | $3.33 | 18,900 |
| 2022-02-15 | $2.95 | $3.33 | 3,100 |
| 2022-02-14 | $2.90 | $3.27 | 0 |
| 2022-02-11 | $2.90 | $3.27 | 0 |
| 2022-02-10 | $2.90 | $3.27 | 0 |
| 2022-02-09 | $2.90 | $3.27 | 300 |
| 2022-02-08 | $2.90 | $3.27 | 0 |
| 2022-02-07 | $2.90 | $3.27 | 0 |
| 2022-02-04 | $2.90 | $3.27 | 0 |
| 2022-02-03 | $2.90 | $3.27 | 0 |
| 2022-02-02 | $2.90 | $3.27 | 700 |
| 2022-02-01 | $2.90 | $3.27 | 400 |
| 2022-01-31 | $2.90 | $3.27 | 1,500 |
| 2022-01-28 | $2.95 | $3.33 | 700 |
| 2022-01-27 | $2.98 | $3.36 | 200 |
| 2022-01-26 | $2.80 | $3.16 | 0 |
| 2022-01-25 | $2.80 | $3.16 | 0 |
| 2022-01-24 | $2.80 | $3.16 | 2,800 |
| 2022-01-21 | $2.90 | $3.27 | 1,300 |
| 2022-01-20 | $2.82 | $3.18 | 500 |
| 2022-01-19 | $2.89 | $3.26 | 1,700 |
| 2022-01-18 | $2.82 | $3.18 | 300 |
| 2022-01-14 | $3.03 | $3.42 | 0 |
| 2022-01-13 | $3.03 | $3.42 | 0 |
| 2022-01-12 | $3.03 | $3.42 | 0 |
| 2022-01-11 | $3.03 | $3.42 | 0 |
| 2022-01-10 | $3.03 | $3.42 | 0 |
| 2022-01-07 | $3.03 | $3.42 | 0 |
| 2022-01-06 | $3.03 | $3.42 | 3,400 |
| 2022-01-05 | $2.50 | $2.82 | 0 |
| 2022-01-04 | $2.50 | $2.82 | 0 |
| 2022-01-03 | $2.50 | $2.82 | 100 |