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
- 2009-12-17 to 2026-08-28
- 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 | $2.35 | $2.35 | 204 |
| 2022-12-29 | $2.68 | $2.68 | 877 |
| 2022-12-28 | $2.02 | $2.02 | 1,298 |
| 2022-12-27 | $2.30 | $2.30 | 1,602 |
| 2022-12-23 | $2.22 | $2.22 | 378 |
| 2022-12-22 | $2.22 | $2.22 | 540 |
| 2022-12-21 | $2.40 | $2.40 | 842 |
| 2022-12-20 | $2.42 | $2.42 | 157 |
| 2022-12-19 | $2.60 | $2.60 | 310 |
| 2022-12-16 | $2.60 | $2.60 | 311 |
| 2022-12-15 | $2.57 | $2.57 | 244 |
| 2022-12-14 | $2.68 | $2.68 | 127 |
| 2022-12-13 | $2.30 | $2.30 | 104 |
| 2022-12-12 | $2.68 | $2.68 | 135 |
| 2022-12-09 | $2.70 | $2.70 | 112 |
| 2022-12-08 | $2.30 | $2.30 | 2,948 |
| 2022-12-07 | $2.30 | $2.30 | 113 |
| 2022-12-06 | $2.50 | $2.50 | 473 |
| 2022-12-05 | $2.25 | $2.25 | 135 |
| 2022-12-02 | $2.85 | $2.85 | 243 |
| 2022-12-01 | $2.65 | $2.65 | 0 |
| 2022-11-30 | $2.65 | $2.65 | 228 |
| 2022-11-29 | $2.30 | $2.30 | 236 |
| 2022-11-28 | $2.50 | $2.50 | 899 |
| 2022-11-25 | $2.30 | $2.30 | 12 |
| 2022-11-23 | $2.99 | $2.99 | 238 |
| 2022-11-22 | $2.30 | $2.30 | 61 |
| 2022-11-21 | $2.97 | $2.97 | 2,374 |
| 2022-11-18 | $3.00 | $3.00 | 72 |
| 2022-11-17 | $2.25 | $2.25 | 1,880 |
| 2022-11-16 | $2.79 | $2.79 | 81 |
| 2022-11-15 | $2.79 | $2.79 | 194 |
| 2022-11-14 | $2.36 | $2.36 | 91 |
| 2022-11-11 | $2.60 | $2.60 | 1,057 |
| 2022-11-10 | $2.11 | $2.11 | 595 |
| 2022-11-09 | $2.99 | $2.99 | 0 |
| 2022-11-08 | $2.99 | $2.99 | 157 |
| 2022-11-07 | $2.99 | $2.99 | 69 |
| 2022-11-04 | $2.64 | $2.64 | 33 |
| 2022-11-03 | $2.80 | $2.80 | 916 |
| 2022-11-02 | $1.90 | $1.90 | 445 |
| 2022-11-01 | $2.99 | $2.99 | 311 |
| 2022-10-31 | $2.99 | $2.99 | 16 |
| 2022-10-28 | $2.79 | $2.79 | 93 |
| 2022-10-27 | $2.99 | $2.99 | 414 |
| 2022-10-26 | $2.70 | $2.70 | 146 |
| 2022-10-25 | $2.99 | $2.99 | 50 |
| 2022-10-24 | $2.96 | $2.96 | 131 |
| 2022-10-21 | $2.99 | $2.99 | 110 |
| 2022-10-20 | $2.99 | $2.99 | 155 |
| 2022-10-19 | $3.00 | $3.00 | 332 |
| 2022-10-18 | $3.00 | $3.00 | 165 |
| 2022-10-17 | $3.00 | $3.00 | 1,011 |
| 2022-10-14 | $3.00 | $3.00 | 82 |
| 2022-10-13 | $2.90 | $2.90 | 256 |
| 2022-10-12 | $3.18 | $3.18 | 0 |
| 2022-10-11 | $3.18 | $3.18 | 501 |
| 2022-10-10 | $2.60 | $2.60 | 17 |
| 2022-10-07 | $3.10 | $3.10 | 128 |
| 2022-10-06 | $3.00 | $3.00 | 35 |
| 2022-10-05 | $3.07 | $3.07 | 25 |
| 2022-10-04 | $3.10 | $3.10 | 112 |
| 2022-10-03 | $2.75 | $2.75 | 198 |
| 2022-09-30 | $3.10 | $3.10 | 1,090 |
| 2022-09-29 | $1.80 | $1.80 | 185 |
| 2022-09-28 | $3.10 | $3.10 | 57 |
| 2022-09-27 | $3.10 | $3.10 | 280 |
| 2022-09-26 | $2.69 | $2.69 | 126 |
| 2022-09-23 | $3.18 | $3.18 | 336 |
| 2022-09-22 | $3.00 | $3.00 | 1,975 |
| 2022-09-21 | $2.80 | $2.80 | 220 |
| 2022-09-20 | $3.18 | $3.18 | 122 |
| 2022-09-19 | $2.50 | $2.50 | 214 |
| 2022-09-16 | $3.00 | $3.00 | 224 |
| 2022-09-15 | $3.19 | $3.19 | 261 |
| 2022-09-14 | $2.71 | $2.71 | 67 |
| 2022-09-13 | $3.19 | $3.19 | 586 |
| 2022-09-12 | $2.75 | $2.75 | 248 |
| 2022-09-09 | $2.95 | $2.95 | 181 |
| 2022-09-08 | $2.95 | $2.95 | 125 |
| 2022-09-07 | $2.95 | $2.95 | 55 |
| 2022-09-06 | $2.97 | $2.97 | 160 |
| 2022-09-02 | $3.19 | $3.19 | 34 |
| 2022-09-01 | $3.20 | $3.20 | 315 |
| 2022-08-31 | $2.97 | $2.97 | 195 |
| 2022-08-30 | $2.72 | $2.72 | 90 |
| 2022-08-29 | $2.71 | $2.71 | 71 |
| 2022-08-26 | $2.90 | $2.90 | 921 |
| 2022-08-25 | $2.95 | $2.95 | 55 |
| 2022-08-24 | $2.71 | $2.71 | 418 |
| 2022-08-23 | $2.74 | $2.74 | 1,512 |
| 2022-08-22 | $3.05 | $3.05 | 301 |
| 2022-08-19 | $2.97 | $2.97 | 119 |
| 2022-08-18 | $3.00 | $3.00 | 75 |
| 2022-08-17 | $3.00 | $3.00 | 370 |
| 2022-08-16 | $2.93 | $2.93 | 336 |
| 2022-08-15 | $3.28 | $3.28 | 571 |
| 2022-08-12 | $2.70 | $2.70 | 2,252 |
| 2022-08-11 | $3.27 | $3.27 | 1,010 |
| 2022-08-10 | $3.40 | $3.40 | 104 |
| 2022-08-09 | $2.71 | $2.71 | 1,109 |
| 2022-08-08 | $3.00 | $3.00 | 226 |
| 2022-08-05 | $3.50 | $3.50 | 84 |
| 2022-08-04 | $3.00 | $3.00 | 504 |
| 2022-08-03 | $3.60 | $3.60 | 526 |
| 2022-08-02 | $3.25 | $3.25 | 143 |
| 2022-08-01 | $3.20 | $3.20 | 51 |
| 2022-07-29 | $3.60 | $3.60 | 410 |
| 2022-07-28 | $3.59 | $3.59 | 362 |
| 2022-07-27 | $3.14 | $3.14 | 597 |
| 2022-07-26 | $3.59 | $3.59 | 89 |
| 2022-07-25 | $3.15 | $3.15 | 90 |
| 2022-07-22 | $3.69 | $3.69 | 281 |
| 2022-07-21 | $2.65 | $2.65 | 708 |
| 2022-07-20 | $3.10 | $3.10 | 447 |
| 2022-07-19 | $3.25 | $3.25 | 95 |
| 2022-07-18 | $3.94 | $3.94 | 52 |
| 2022-07-15 | $3.76 | $3.76 | 469 |
| 2022-07-14 | $3.89 | $3.89 | 19 |
| 2022-07-13 | $3.89 | $3.89 | 171 |
| 2022-07-12 | $3.99 | $3.99 | 771 |
| 2022-07-11 | $2.70 | $2.70 | 686 |
| 2022-07-08 | $3.30 | $3.30 | 523 |
| 2022-07-07 | $3.96 | $3.96 | 135 |
| 2022-07-06 | $3.90 | $3.90 | 890 |
| 2022-07-05 | $3.89 | $3.89 | 202 |
| 2022-07-01 | $3.89 | $3.89 | 91 |
| 2022-06-30 | $3.50 | $3.50 | 289 |
| 2022-06-29 | $3.50 | $3.50 | 80 |
| 2022-06-28 | $3.10 | $3.10 | 918 |
| 2022-06-27 | $3.24 | $3.24 | 3,258 |
| 2022-06-24 | $3.35 | $3.35 | 237 |
| 2022-06-23 | $3.30 | $3.30 | 669 |
| 2022-06-22 | $3.90 | $3.90 | 38 |
| 2022-06-21 | $3.90 | $3.90 | 604 |
| 2022-06-17 | $3.90 | $3.90 | 856 |
| 2022-06-16 | $3.30 | $3.30 | 2,281 |
| 2022-06-15 | $3.90 | $3.90 | 106 |
| 2022-06-14 | $3.80 | $3.80 | 849 |
| 2022-06-13 | $4.20 | $4.20 | 5,500 |
| 2022-06-10 | $4.55 | $4.55 | 46 |
| 2022-06-09 | $4.00 | $4.00 | 629 |
| 2022-06-08 | $4.40 | $4.40 | 480 |
| 2022-06-07 | $4.20 | $4.20 | 337 |
| 2022-06-06 | $4.50 | $4.50 | 1,147 |
| 2022-06-03 | $4.74 | $4.74 | 25 |
| 2022-06-02 | $4.20 | $4.20 | 254 |
| 2022-06-01 | $4.77 | $4.77 | 20 |
| 2022-05-31 | $4.20 | $4.20 | 67 |
| 2022-05-27 | $4.50 | $4.50 | 82 |
| 2022-05-26 | $4.10 | $4.10 | 159 |
| 2022-05-25 | $5.00 | $5.00 | 108 |
| 2022-05-24 | $5.05 | $5.05 | 46 |
| 2022-05-23 | $4.10 | $4.10 | 562 |
| 2022-05-20 | $3.60 | $3.60 | 197 |
| 2022-05-19 | $4.20 | $4.20 | 1,473 |
| 2022-05-18 | $5.05 | $5.05 | 322 |
| 2022-05-17 | $5.00 | $5.00 | 447 |
| 2022-05-16 | $5.00 | $5.00 | 612 |
| 2022-05-13 | $4.80 | $4.80 | 848 |
| 2022-05-12 | $5.10 | $5.10 | 666 |
| 2022-05-11 | $5.40 | $5.40 | 237 |
| 2022-05-10 | $4.95 | $4.95 | 602 |
| 2022-05-09 | $3.90 | $3.90 | 2,062 |
| 2022-05-06 | $5.20 | $5.20 | 206 |
| 2022-05-05 | $5.30 | $5.30 | 657 |
| 2022-05-04 | $4.86 | $4.86 | 240 |
| 2022-05-03 | $5.15 | $5.15 | 54 |
| 2022-05-02 | $5.00 | $5.00 | 93 |
| 2022-04-29 | $4.52 | $4.52 | 191 |
| 2022-04-28 | $4.85 | $4.85 | 956 |
| 2022-04-27 | $4.87 | $4.87 | 229 |
| 2022-04-26 | $5.35 | $5.35 | 364 |
| 2022-04-25 | $5.11 | $5.11 | 166 |
| 2022-04-22 | $5.40 | $5.40 | 483 |
| 2022-04-21 | $6.00 | $6.00 | 291 |
| 2022-04-20 | $5.56 | $5.56 | 382 |
| 2022-04-19 | $5.20 | $5.20 | 515 |
| 2022-04-18 | $5.50 | $5.50 | 306 |
| 2022-04-14 | $5.80 | $5.80 | 327 |
| 2022-04-13 | $5.50 | $5.50 | 409 |
| 2022-04-12 | $5.50 | $5.50 | 465 |
| 2022-04-11 | $5.10 | $5.10 | 625 |
| 2022-04-08 | $4.52 | $4.52 | 1,911 |
| 2022-04-07 | $5.38 | $5.38 | 787 |
| 2022-04-06 | $5.50 | $5.50 | 815 |
| 2022-04-05 | $4.90 | $4.90 | 603 |
| 2022-04-04 | $5.77 | $5.77 | 1,788 |
| 2022-04-01 | $4.60 | $4.60 | 91 |
| 2022-03-31 | $4.50 | $4.50 | 119 |
| 2022-03-30 | $4.50 | $4.50 | 187 |
| 2022-03-29 | $4.65 | $4.65 | 212 |
| 2022-03-28 | $4.80 | $4.80 | 182 |
| 2022-03-25 | $5.10 | $5.10 | 350 |
| 2022-03-24 | $5.10 | $5.10 | 308 |
| 2022-03-23 | $5.10 | $5.10 | 480 |
| 2022-03-22 | $5.10 | $5.10 | 47 |
| 2022-03-21 | $5.10 | $5.10 | 1,255 |
| 2022-03-18 | $5.16 | $5.16 | 1,169 |
| 2022-03-17 | $5.15 | $5.15 | 5,681 |
| 2022-03-16 | $5.10 | $5.10 | 1,709 |
| 2022-03-15 | $5.14 | $5.14 | 2,072 |
| 2022-03-14 | $6.01 | $6.01 | 557 |
| 2022-03-11 | $5.45 | $5.45 | 474 |
| 2022-03-10 | $5.93 | $5.93 | 271 |
| 2022-03-09 | $6.20 | $6.20 | 480 |
| 2022-03-08 | $5.45 | $5.45 | 1,155 |
| 2022-03-07 | $5.45 | $5.45 | 44 |
| 2022-03-04 | $6.20 | $6.20 | 459 |
| 2022-03-03 | $6.00 | $6.00 | 599 |
| 2022-03-02 | $5.43 | $5.43 | 1,238 |
| 2022-03-01 | $6.38 | $6.38 | 296 |
| 2022-02-28 | $6.05 | $6.05 | 1,843 |
| 2022-02-25 | $6.28 | $6.28 | 279 |
| 2022-02-24 | $6.00 | $6.00 | 968 |
| 2022-02-23 | $6.20 | $6.20 | 132 |
| 2022-02-22 | $6.40 | $6.40 | 843 |
| 2022-02-18 | $6.44 | $6.44 | 61 |
| 2022-02-17 | $6.10 | $6.10 | 305 |
| 2022-02-16 | $6.10 | $6.10 | 181 |
| 2022-02-15 | $6.45 | $6.45 | 398 |
| 2022-02-14 | $6.45 | $6.45 | 722 |
| 2022-02-11 | $6.10 | $6.10 | 391 |
| 2022-02-10 | $6.43 | $6.43 | 271 |
| 2022-02-09 | $6.10 | $6.10 | 117 |
| 2022-02-08 | $6.20 | $6.20 | 201 |
| 2022-02-07 | $6.50 | $6.50 | 1,660 |
| 2022-02-04 | $6.10 | $6.10 | 988 |
| 2022-02-03 | $6.30 | $6.30 | 325 |
| 2022-02-02 | $6.62 | $6.62 | 561 |
| 2022-02-01 | $7.00 | $7.00 | 1,099 |
| 2022-01-31 | $7.37 | $7.37 | 758 |
| 2022-01-28 | $6.85 | $6.85 | 2,899 |
| 2022-01-27 | $7.14 | $7.14 | 1,017 |
| 2022-01-26 | $6.50 | $6.50 | 713 |
| 2022-01-25 | $5.80 | $5.80 | 1,544 |
| 2022-01-24 | $6.70 | $6.70 | 1,498 |
| 2022-01-21 | $7.25 | $7.25 | 2,325 |
| 2022-01-20 | $7.81 | $7.81 | 363 |
| 2022-01-19 | $6.85 | $6.85 | 957 |
| 2022-01-18 | $6.68 | $6.68 | 602 |
| 2022-01-14 | $7.30 | $7.30 | 875 |
| 2022-01-13 | $7.00 | $7.00 | 1,158 |
| 2022-01-12 | $7.20 | $7.20 | 2,577 |
| 2022-01-11 | $7.60 | $7.60 | 607 |
| 2022-01-10 | $8.80 | $8.80 | 832 |
| 2022-01-07 | $8.60 | $8.60 | 942 |
| 2022-01-06 | $9.65 | $9.65 | 3,116 |
| 2022-01-05 | $11.30 | $11.30 | 4,743 |
| 2022-01-04 | $10.15 | $10.15 | 24,218 |
| 2022-01-03 | $8.10 | $8.10 | 9,047 |