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
- 2020-12-14 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 | $3.74 | $3.76 | 85,500 |
| 2022-12-29 | $3.77 | $3.79 | 11,000 |
| 2022-12-28 | $3.68 | $3.70 | 31,500 |
| 2022-12-27 | $3.75 | $3.77 | 18,000 |
| 2022-12-23 | $3.71 | $3.73 | 18,500 |
| 2022-12-22 | $3.69 | $3.71 | 27,000 |
| 2022-12-21 | $3.68 | $3.70 | 153,000 |
| 2022-12-20 | $3.58 | $3.60 | 245,000 |
| 2022-12-19 | $3.56 | $3.58 | 557,000 |
| 2022-12-16 | $3.52 | $3.54 | 165,500 |
| 2022-12-15 | $3.58 | $3.60 | 29,000 |
| 2022-12-14 | $3.71 | $3.73 | 152,000 |
| 2022-12-13 | $3.75 | $3.77 | 109,500 |
| 2022-12-12 | $3.58 | $3.60 | 51,000 |
| 2022-12-09 | $3.54 | $3.56 | 47,500 |
| 2022-12-08 | $3.46 | $3.48 | 52,000 |
| 2022-12-07 | $3.44 | $3.46 | 39,500 |
| 2022-12-06 | $3.42 | $3.44 | 73,500 |
| 2022-12-05 | $3.48 | $3.50 | 72,500 |
| 2022-12-02 | $3.41 | $3.43 | 34,500 |
| 2022-12-01 | $3.36 | $3.38 | 57,500 |
| 2022-11-30 | $3.34 | $3.36 | 100,000 |
| 2022-11-29 | $3.24 | $3.25 | 76,500 |
| 2022-11-28 | $3.23 | $3.25 | 172,000 |
| 2022-11-25 | $3.35 | $3.36 | 25,000 |
| 2022-11-23 | $3.22 | $3.24 | 41,500 |
| 2022-11-22 | $3.11 | $3.12 | 101,500 |
| 2022-11-21 | $3.01 | $3.02 | 63,000 |
| 2022-11-18 | $3.02 | $3.03 | 45,000 |
| 2022-11-17 | $3.00 | $3.01 | 53,500 |
| 2022-11-16 | $3.02 | $3.04 | 71,000 |
| 2022-11-15 | $2.96 | $2.98 | 106,000 |
| 2022-11-14 | $2.95 | $2.96 | 71,500 |
| 2022-11-11 | $2.97 | $2.99 | 23,500 |
| 2022-11-10 | $2.84 | $2.86 | 81,500 |
| 2022-11-09 | $2.57 | $2.58 | 60,000 |
| 2022-11-08 | $2.60 | $2.61 | 51,000 |
| 2022-11-07 | $2.50 | $2.52 | 100,500 |
| 2022-11-04 | $2.44 | $2.45 | 85,500 |
| 2022-11-03 | $2.31 | $2.32 | 147,500 |
| 2022-11-02 | $2.36 | $2.37 | 80,500 |
| 2022-11-01 | $2.42 | $2.43 | 80,500 |
| 2022-10-31 | $2.32 | $2.33 | 102,000 |
| 2022-10-28 | $2.36 | $2.37 | 39,500 |
| 2022-10-27 | $2.36 | $2.38 | 103,000 |
| 2022-10-26 | $2.33 | $2.34 | 36,000 |
| 2022-10-25 | $2.24 | $2.25 | 34,000 |
| 2022-10-24 | $2.25 | $2.26 | 186,000 |
| 2022-10-21 | $2.20 | $2.22 | 46,000 |
| 2022-10-20 | $2.15 | $2.17 | 320,500 |
| 2022-10-19 | $2.19 | $2.20 | 17,500 |
| 2022-10-18 | $2.24 | $2.25 | 58,000 |
| 2022-10-17 | $2.18 | $2.19 | 141,500 |
| 2022-10-14 | $2.09 | $2.10 | 102,000 |
| 2022-10-13 | $2.11 | $2.12 | 108,500 |
| 2022-10-12 | $1.99 | $2.00 | 61,000 |
| 2022-10-11 | $2.04 | $2.05 | 71,500 |
| 2022-10-10 | $2.12 | $2.13 | 46,000 |
| 2022-10-07 | $2.07 | $2.08 | 54,500 |
| 2022-10-06 | $2.21 | $2.23 | 25,000 |
| 2022-10-05 | $2.28 | $2.29 | 81,000 |
| 2022-10-04 | $2.40 | $2.41 | 115,500 |
| 2022-10-03 | $2.26 | $2.27 | 120,500 |
| 2022-09-30 | $2.24 | $2.26 | 136,500 |
| 2022-09-29 | $2.21 | $2.22 | 371,500 |
| 2022-09-28 | $2.31 | $2.32 | 92,500 |
| 2022-09-27 | $2.23 | $2.24 | 595,500 |
| 2022-09-26 | $2.28 | $2.29 | 557,500 |
| 2022-09-23 | $2.20 | $2.21 | 58,000 |
| 2022-09-22 | $2.36 | $2.37 | 92,500 |
| 2022-09-21 | $2.38 | $2.39 | 49,000 |
| 2022-09-20 | $2.41 | $2.42 | 86,000 |
| 2022-09-19 | $2.45 | $2.46 | 109,500 |
| 2022-09-16 | $2.49 | $2.51 | 65,000 |
| 2022-09-15 | $2.61 | $2.63 | 91,500 |
| 2022-09-14 | $2.72 | $2.74 | 24,000 |
| 2022-09-13 | $2.70 | $2.72 | 175,000 |
| 2022-09-12 | $2.92 | $2.93 | 76,500 |
| 2022-09-09 | $2.81 | $2.83 | 206,500 |
| 2022-09-08 | $2.75 | $2.77 | 266,000 |
| 2022-09-07 | $2.72 | $2.74 | 215,000 |
| 2022-09-06 | $2.63 | $2.64 | 293,000 |
| 2022-09-02 | $2.75 | $2.76 | 145,500 |
| 2022-09-01 | $2.83 | $2.84 | 60,500 |
| 2022-08-31 | $2.94 | $2.96 | 214,000 |
| 2022-08-30 | $3.05 | $3.07 | 53,500 |
| 2022-08-29 | $3.01 | $3.02 | 933,500 |
| 2022-08-26 | $3.03 | $3.04 | 166,500 |
| 2022-08-25 | $3.11 | $3.12 | 34,500 |
| 2022-08-24 | $3.07 | $3.08 | 41,000 |
| 2022-08-23 | $3.03 | $3.05 | 211,500 |
| 2022-08-22 | $3.01 | $3.03 | 150,000 |
| 2022-08-19 | $3.18 | $3.20 | 18,000 |
| 2022-08-18 | $3.29 | $3.31 | 27,500 |
| 2022-08-17 | $3.32 | $3.34 | 34,000 |
| 2022-08-16 | $3.34 | $3.36 | 20,500 |
| 2022-08-15 | $3.36 | $3.38 | 17,000 |
| 2022-08-12 | $3.36 | $3.38 | 136,000 |
| 2022-08-11 | $3.39 | $3.41 | 33,500 |
| 2022-08-10 | $3.45 | $3.47 | 20,500 |
| 2022-08-09 | $3.24 | $3.25 | 72,000 |
| 2022-08-08 | $3.32 | $3.34 | 51,500 |
| 2022-08-05 | $3.44 | $3.45 | 20,000 |
| 2022-08-04 | $3.32 | $3.34 | 74,000 |
| 2022-08-03 | $3.18 | $3.20 | 31,500 |
| 2022-08-02 | $3.12 | $3.14 | 85,000 |
| 2022-08-01 | $3.18 | $3.19 | 48,500 |
| 2022-07-29 | $3.30 | $3.32 | 58,500 |
| 2022-07-28 | $3.26 | $3.27 | 71,000 |
| 2022-07-27 | $3.05 | $3.06 | 116,500 |
| 2022-07-26 | $2.93 | $2.95 | 93,000 |
| 2022-07-25 | $3.05 | $3.06 | 90,000 |
| 2022-07-22 | $3.11 | $3.12 | 16,500 |
| 2022-07-21 | $3.05 | $3.07 | 127,500 |
| 2022-07-20 | $3.03 | $3.04 | 283,000 |
| 2022-07-19 | $3.02 | $3.04 | 20,500 |
| 2022-07-18 | $2.97 | $2.99 | 474,500 |
| 2022-07-15 | $2.85 | $2.87 | 257,500 |
| 2022-07-14 | $2.86 | $2.87 | 49,000 |
| 2022-07-13 | $2.92 | $2.93 | 20,500 |
| 2022-07-12 | $2.88 | $2.90 | 82,500 |
| 2022-07-11 | $2.88 | $2.90 | 91,000 |
| 2022-07-08 | $3.01 | $3.02 | 43,000 |
| 2022-07-07 | $2.92 | $2.93 | 119,000 |
| 2022-07-06 | $2.83 | $2.84 | 467,500 |
| 2022-07-05 | $2.80 | $2.81 | 243,500 |
| 2022-07-01 | $2.97 | $2.99 | 357,000 |
| 2022-06-30 | $2.95 | $2.96 | 42,000 |
| 2022-06-29 | $3.05 | $3.07 | 303,000 |
| 2022-06-28 | $3.23 | $3.25 | 268,500 |
| 2022-06-27 | $3.31 | $3.32 | 90,500 |
| 2022-06-24 | $3.35 | $3.37 | 55,500 |
| 2022-06-23 | $3.22 | $3.24 | 213,500 |
| 2022-06-22 | $3.30 | $3.31 | 41,500 |
| 2022-06-21 | $3.29 | $3.31 | 115,500 |
| 2022-06-17 | $3.25 | $3.27 | 93,500 |
| 2022-06-16 | $3.28 | $3.30 | 87,500 |
| 2022-06-15 | $3.35 | $3.36 | 143,500 |
| 2022-06-14 | $3.23 | $3.25 | 198,500 |
| 2022-06-13 | $3.35 | $3.37 | 211,500 |
| 2022-06-10 | $3.56 | $3.58 | 186,000 |
| 2022-06-09 | $3.63 | $3.64 | 73,500 |
| 2022-06-08 | $3.93 | $3.95 | 29,000 |
| 2022-06-07 | $4.02 | $4.04 | 69,000 |
| 2022-06-06 | $3.98 | $4.00 | 81,000 |
| 2022-06-03 | $3.93 | $3.95 | 147,000 |
| 2022-06-02 | $3.93 | $3.95 | 90,500 |
| 2022-06-01 | $3.82 | $3.84 | 59,500 |
| 2022-05-31 | $3.85 | $3.87 | 126,000 |
| 2022-05-27 | $3.77 | $3.79 | 37,000 |
| 2022-05-26 | $3.75 | $3.77 | 35,500 |
| 2022-05-25 | $3.65 | $3.67 | 148,000 |
| 2022-05-24 | $3.68 | $3.70 | 223,000 |
| 2022-05-23 | $3.65 | $3.67 | 45,500 |
| 2022-05-20 | $3.52 | $3.54 | 85,500 |
| 2022-05-19 | $3.63 | $3.65 | 25,500 |
| 2022-05-18 | $3.51 | $3.53 | 91,000 |
| 2022-05-17 | $3.55 | $3.57 | 71,000 |
| 2022-05-16 | $3.46 | $3.47 | 151,000 |
| 2022-05-13 | $3.41 | $3.43 | 110,500 |
| 2022-05-12 | $3.22 | $3.23 | 173,000 |
| 2022-05-11 | $3.44 | $3.46 | 127,500 |
| 2022-05-10 | $3.54 | $3.56 | 40,000 |
| 2022-05-09 | $3.53 | $3.55 | 77,000 |
| 2022-05-06 | $3.60 | $3.62 | 577,500 |
| 2022-05-05 | $3.66 | $3.68 | 516,500 |
| 2022-05-04 | $3.82 | $3.84 | 315,500 |
| 2022-05-03 | $3.75 | $3.77 | 114,500 |
| 2022-05-02 | $3.60 | $3.62 | 207,500 |
| 2022-04-29 | $3.82 | $3.84 | 211,500 |
| 2022-04-28 | $3.85 | $3.87 | 112,500 |
| 2022-04-27 | $3.84 | $3.86 | 189,500 |
| 2022-04-26 | $3.85 | $3.87 | 41,500 |
| 2022-04-25 | $4.04 | $4.06 | 217,500 |
| 2022-04-22 | $4.02 | $4.04 | 147,500 |
| 2022-04-21 | $4.08 | $4.10 | 91,000 |
| 2022-04-20 | $4.13 | $4.15 | 92,000 |
| 2022-04-19 | $4.18 | $4.21 | 187,000 |
| 2022-04-18 | $4.42 | $4.44 | 68,500 |
| 2022-04-14 | $4.09 | $4.11 | 93,500 |
| 2022-04-13 | $4.12 | $4.14 | 286,500 |
| 2022-04-12 | $4.16 | $4.18 | 210,500 |
| 2022-04-11 | $4.21 | $4.23 | 138,000 |
| 2022-04-08 | $4.23 | $4.25 | 107,000 |
| 2022-04-07 | $4.16 | $4.18 | 237,500 |
| 2022-04-06 | $4.37 | $4.39 | 55,500 |
| 2022-04-05 | $4.58 | $4.61 | 50,000 |
| 2022-04-04 | $4.56 | $4.58 | 68,500 |
| 2022-04-01 | $4.68 | $4.71 | 29,000 |
| 2022-03-31 | $4.55 | $4.57 | 92,500 |
| 2022-03-30 | $4.56 | $4.58 | 56,500 |
| 2022-03-29 | $4.59 | $4.61 | 75,500 |
| 2022-03-28 | $4.53 | $4.55 | 149,000 |
| 2022-03-25 | $4.58 | $4.60 | 81,000 |
| 2022-03-24 | $4.73 | $4.76 | 28,000 |
| 2022-03-23 | $4.70 | $4.72 | 53,500 |
| 2022-03-22 | $4.70 | $4.72 | 38,000 |
| 2022-03-21 | $4.69 | $4.71 | 66,000 |
| 2022-03-18 | $4.74 | $4.76 | 189,000 |
| 2022-03-17 | $4.67 | $4.69 | 46,500 |
| 2022-03-16 | $4.73 | $4.75 | 197,500 |
| 2022-03-15 | $4.67 | $4.69 | 278,000 |
| 2022-03-14 | $4.67 | $4.69 | 186,000 |
| 2022-03-11 | $4.62 | $4.64 | 38,000 |
| 2022-03-10 | $4.51 | $4.54 | 89,500 |
| 2022-03-09 | $4.55 | $4.57 | 855,000 |
| 2022-03-08 | $4.64 | $4.66 | 420,500 |
| 2022-03-07 | $4.25 | $4.27 | 293,500 |
| 2022-03-04 | $4.14 | $4.16 | 405,000 |
| 2022-03-03 | $4.31 | $4.33 | 410,500 |
| 2022-03-02 | $4.48 | $4.51 | 104,000 |
| 2022-03-01 | $4.59 | $4.61 | 205,000 |
| 2022-02-28 | $4.75 | $4.78 | 386,500 |
| 2022-02-25 | $4.43 | $4.43 | 157,500 |
| 2022-02-24 | $4.48 | $4.48 | 133,500 |
| 2022-02-23 | $4.06 | $4.06 | 267,500 |
| 2022-02-22 | $4.14 | $4.14 | 198,500 |
| 2022-02-18 | $4.17 | $4.17 | 36,500 |
| 2022-02-17 | $4.36 | $4.36 | 114,000 |
| 2022-02-16 | $4.37 | $4.37 | 26,500 |
| 2022-02-15 | $4.41 | $4.41 | 241,000 |
| 2022-02-14 | $4.14 | $4.14 | 245,000 |
| 2022-02-11 | $4.21 | $4.21 | 121,000 |
| 2022-02-10 | $4.38 | $4.38 | 165,000 |
| 2022-02-09 | $4.45 | $4.45 | 45,000 |
| 2022-02-08 | $4.36 | $4.36 | 61,000 |
| 2022-02-07 | $4.37 | $4.37 | 64,500 |
| 2022-02-04 | $4.43 | $4.43 | 31,500 |
| 2022-02-03 | $4.48 | $4.48 | 81,000 |
| 2022-02-02 | $4.44 | $4.44 | 66,500 |
| 2022-02-01 | $4.43 | $4.43 | 149,000 |
| 2022-01-31 | $4.44 | $4.44 | 178,000 |
| 2022-01-28 | $4.35 | $4.35 | 136,500 |
| 2022-01-27 | $4.37 | $4.37 | 186,000 |
| 2022-01-26 | $4.33 | $4.33 | 185,000 |
| 2022-01-25 | $4.20 | $4.20 | 117,500 |
| 2022-01-24 | $4.17 | $4.17 | 154,500 |
| 2022-01-21 | $4.35 | $4.35 | 546,000 |
| 2022-01-20 | $5.07 | $5.07 | 81,500 |
| 2022-01-19 | $5.07 | $5.07 | 25,500 |
| 2022-01-18 | $5.06 | $5.06 | 126,000 |
| 2022-01-14 | $5.11 | $5.11 | 53,500 |
| 2022-01-13 | $5.16 | $5.16 | 27,000 |
| 2022-01-12 | $5.14 | $5.14 | 28,500 |
| 2022-01-11 | $5.11 | $5.11 | 109,000 |
| 2022-01-10 | $5.00 | $5.00 | 166,500 |
| 2022-01-07 | $5.12 | $5.12 | 30,500 |
| 2022-01-06 | $5.12 | $5.12 | 99,000 |
| 2022-01-05 | $5.25 | $5.25 | 46,500 |
| 2022-01-04 | $5.29 | $5.29 | 84,000 |
| 2022-01-03 | $5.28 | $5.28 | 87,000 |