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
- 2009-02-13 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 | $3.67 | $6.30 | 0 |
| 2022-12-29 | $3.67 | $6.30 | 42,900 |
| 2022-12-28 | $3.43 | $5.89 | 24,700 |
| 2022-12-27 | $3.43 | $5.89 | 0 |
| 2022-12-23 | $3.43 | $5.89 | 0 |
| 2022-12-22 | $3.43 | $5.89 | 400 |
| 2022-12-21 | $3.43 | $5.89 | 900 |
| 2022-12-20 | $3.33 | $5.72 | 0 |
| 2022-12-19 | $3.33 | $5.72 | 0 |
| 2022-12-16 | $3.33 | $5.72 | 400 |
| 2022-12-15 | $3.45 | $5.92 | 7,700 |
| 2022-12-14 | $3.41 | $5.85 | 100 |
| 2022-12-13 | $3.41 | $5.85 | 39,900 |
| 2022-12-12 | $3.70 | $6.08 | 800 |
| 2022-12-09 | $3.52 | $5.79 | 0 |
| 2022-12-08 | $3.52 | $5.79 | 300 |
| 2022-12-07 | $3.56 | $5.85 | 300 |
| 2022-12-06 | $3.68 | $6.05 | 16,000 |
| 2022-12-05 | $3.86 | $6.34 | 8,200 |
| 2022-12-02 | $3.67 | $6.03 | 0 |
| 2022-12-01 | $3.67 | $6.03 | 400 |
| 2022-11-30 | $3.80 | $6.25 | 15,800 |
| 2022-11-29 | $3.65 | $6.00 | 0 |
| 2022-11-28 | $3.65 | $6.00 | 1,700 |
| 2022-11-25 | $3.68 | $6.05 | 0 |
| 2022-11-23 | $3.68 | $6.05 | 500 |
| 2022-11-22 | $3.44 | $5.65 | 0 |
| 2022-11-21 | $3.44 | $5.65 | 0 |
| 2022-11-18 | $3.44 | $5.65 | 2,700 |
| 2022-11-17 | $3.43 | $5.64 | 200 |
| 2022-11-16 | $3.61 | $5.93 | 1,500 |
| 2022-11-15 | $3.70 | $6.08 | 0 |
| 2022-11-14 | $3.70 | $6.08 | 0 |
| 2022-11-11 | $3.70 | $6.08 | 0 |
| 2022-11-10 | $3.70 | $6.08 | 1,000 |
| 2022-11-09 | $3.64 | $5.98 | 1,800 |
| 2022-11-08 | $3.60 | $5.92 | 37,400 |
| 2022-11-07 | $3.70 | $6.08 | 7,400 |
| 2022-11-04 | $3.50 | $5.75 | 133,200 |
| 2022-11-03 | $3.54 | $5.82 | 8,100 |
| 2022-11-02 | $3.45 | $5.67 | 200 |
| 2022-11-01 | $3.67 | $6.03 | 8,500 |
| 2022-10-31 | $3.34 | $5.49 | 1,400 |
| 2022-10-28 | $3.27 | $5.37 | 4,400 |
| 2022-10-27 | $3.33 | $5.47 | 50,600 |
| 2022-10-26 | $3.33 | $5.47 | 0 |
| 2022-10-25 | $3.33 | $5.47 | 125,000 |
| 2022-10-24 | $3.38 | $5.56 | 800 |
| 2022-10-21 | $3.16 | $5.19 | 0 |
| 2022-10-20 | $3.16 | $5.19 | 2,200 |
| 2022-10-19 | $3.41 | $5.60 | 400,000 |
| 2022-10-18 | $3.41 | $5.60 | 9,600 |
| 2022-10-17 | $3.41 | $5.60 | 21,800 |
| 2022-10-14 | $3.12 | $5.13 | 68,800 |
| 2022-10-13 | $3.29 | $5.41 | 5,300 |
| 2022-10-12 | $3.05 | $5.01 | 85,300 |
| 2022-10-11 | $3.38 | $5.56 | 0 |
| 2022-10-10 | $3.38 | $5.56 | 7,100 |
| 2022-10-07 | $3.17 | $5.21 | 500 |
| 2022-10-06 | $3.30 | $5.42 | 100 |
| 2022-10-05 | $3.46 | $5.69 | 600 |
| 2022-10-04 | $3.39 | $5.57 | 400 |
| 2022-10-03 | $3.19 | $5.24 | 0 |
| 2022-09-30 | $3.19 | $5.24 | 500 |
| 2022-09-29 | $3.28 | $5.39 | 800 |
| 2022-09-28 | $3.31 | $5.44 | 8,200 |
| 2022-09-27 | $3.54 | $5.82 | 300 |
| 2022-09-26 | $3.32 | $5.46 | 1,400 |
| 2022-09-23 | $3.42 | $5.62 | 1,200 |
| 2022-09-22 | $3.61 | $5.93 | 132,000 |
| 2022-09-21 | $3.62 | $5.95 | 600 |
| 2022-09-20 | $3.67 | $6.03 | 2,600 |
| 2022-09-19 | $3.67 | $6.03 | 3,100 |
| 2022-09-16 | $3.83 | $6.29 | 400 |
| 2022-09-15 | $3.93 | $6.46 | 1,700 |
| 2022-09-14 | $4.10 | $6.74 | 1,800 |
| 2022-09-13 | $4.11 | $6.75 | 38,500 |
| 2022-09-12 | $3.74 | $6.15 | 2,100 |
| 2022-09-09 | $3.74 | $6.15 | 55,300 |
| 2022-09-08 | $4.12 | $6.77 | 37,700 |
| 2022-09-07 | $4.12 | $6.77 | 700 |
| 2022-09-06 | $4.28 | $7.03 | 1,000 |
| 2022-09-02 | $3.91 | $6.43 | 46,100 |
| 2022-09-01 | $3.91 | $6.43 | 35,200 |
| 2022-08-31 | $3.91 | $6.43 | 2,200 |
| 2022-08-30 | $3.91 | $6.43 | 2,200 |
| 2022-08-29 | $4.14 | $6.80 | 1,100 |
| 2022-08-26 | $4.34 | $7.13 | 0 |
| 2022-08-25 | $4.34 | $7.13 | 400 |
| 2022-08-24 | $4.13 | $6.79 | 400 |
| 2022-08-23 | $4.12 | $6.77 | 2,400 |
| 2022-08-22 | $4.12 | $6.77 | 800 |
| 2022-08-19 | $4.22 | $6.94 | 400 |
| 2022-08-18 | $4.34 | $7.13 | 100 |
| 2022-08-17 | $4.34 | $7.13 | 19,100 |
| 2022-08-16 | $4.49 | $7.38 | 0 |
| 2022-08-15 | $4.49 | $7.38 | 800 |
| 2022-08-12 | $4.17 | $6.85 | 100 |
| 2022-08-11 | $4.17 | $6.85 | 100 |
| 2022-08-10 | $4.17 | $6.85 | 2,000 |
| 2022-08-09 | $4.25 | $6.98 | 400 |
| 2022-08-08 | $4.35 | $7.15 | 1,100 |
| 2022-08-05 | $4.13 | $6.79 | 7,900 |
| 2022-08-04 | $4.36 | $7.17 | 0 |
| 2022-08-03 | $4.36 | $7.17 | 900 |
| 2022-08-02 | $4.50 | $7.40 | 17,500 |
| 2022-08-01 | $4.50 | $7.40 | 10,200 |
| 2022-07-29 | $4.53 | $7.45 | 400 |
| 2022-07-28 | $4.56 | $7.49 | 2,000 |
| 2022-07-27 | $4.50 | $7.40 | 100 |
| 2022-07-26 | $4.50 | $7.40 | 400 |
| 2022-07-25 | $4.74 | $7.79 | 10,400 |
| 2022-07-22 | $4.44 | $7.30 | 700 |
| 2022-07-21 | $4.53 | $7.45 | 0 |
| 2022-07-20 | $4.53 | $7.45 | 0 |
| 2022-07-19 | $4.53 | $7.45 | 2,200 |
| 2022-07-18 | $4.53 | $7.45 | 400 |
| 2022-07-15 | $4.84 | $7.95 | 100 |
| 2022-07-14 | $5.01 | $8.23 | 0 |
| 2022-07-13 | $5.01 | $8.23 | 0 |
| 2022-07-12 | $5.01 | $8.23 | 0 |
| 2022-07-11 | $5.01 | $8.23 | 100 |
| 2022-07-08 | $4.88 | $8.02 | 400 |
| 2022-07-07 | $4.70 | $7.72 | 300 |
| 2022-07-06 | $5.00 | $8.22 | 500 |
| 2022-07-05 | $5.34 | $8.78 | 500 |
| 2022-07-01 | $4.82 | $7.92 | 0 |
| 2022-06-30 | $4.82 | $7.92 | 300 |
| 2022-06-29 | $4.93 | $8.10 | 0 |
| 2022-06-28 | $4.93 | $8.10 | 200 |
| 2022-06-27 | $4.95 | $8.14 | 0 |
| 2022-06-24 | $4.95 | $8.14 | 5,000 |
| 2022-06-23 | $4.70 | $7.72 | 200 |
| 2022-06-22 | $4.75 | $7.81 | 7,000 |
| 2022-06-21 | $4.62 | $7.59 | 1,900 |
| 2022-06-17 | $4.39 | $7.22 | 700 |
| 2022-06-16 | $4.75 | $7.81 | 0 |
| 2022-06-15 | $4.75 | $7.81 | 0 |
| 2022-06-14 | $4.75 | $7.81 | 200 |
| 2022-06-13 | $4.51 | $7.41 | 1,000 |
| 2022-06-10 | $5.01 | $8.23 | 600 |
| 2022-06-09 | $4.89 | $8.04 | 0 |
| 2022-06-08 | $4.89 | $8.04 | 100 |
| 2022-06-07 | $4.88 | $8.02 | 0 |
| 2022-06-06 | $4.88 | $8.02 | 100 |
| 2022-06-03 | $4.92 | $8.09 | 0 |
| 2022-06-02 | $4.92 | $8.09 | 5,200 |
| 2022-06-01 | $5.23 | $8.60 | 1,800 |
| 2022-05-31 | $5.47 | $8.73 | 400 |
| 2022-05-27 | $5.42 | $8.65 | 600 |
| 2022-05-26 | $5.16 | $8.23 | 5,700 |
| 2022-05-25 | $5.16 | $8.23 | 0 |
| 2022-05-24 | $5.16 | $8.23 | 200 |
| 2022-05-23 | $5.11 | $8.15 | 215,700 |
| 2022-05-20 | $4.78 | $7.63 | 200 |
| 2022-05-19 | $4.75 | $7.58 | 1,800 |
| 2022-05-18 | $5.00 | $7.98 | 0 |
| 2022-05-17 | $5.00 | $7.98 | 0 |
| 2022-05-16 | $5.00 | $7.98 | 0 |
| 2022-05-13 | $5.00 | $7.98 | 0 |
| 2022-05-12 | $5.00 | $7.98 | 200 |
| 2022-05-11 | $4.80 | $7.66 | 0 |
| 2022-05-10 | $4.80 | $7.66 | 0 |
| 2022-05-09 | $4.80 | $7.66 | 1,400 |
| 2022-05-06 | $5.05 | $8.06 | 100 |
| 2022-05-05 | $4.90 | $7.82 | 0 |
| 2022-05-04 | $4.90 | $7.82 | 0 |
| 2022-05-03 | $4.90 | $7.82 | 0 |
| 2022-05-02 | $4.90 | $7.82 | 400 |
| 2022-04-29 | $5.04 | $8.04 | 17,100 |
| 2022-04-28 | $5.05 | $8.06 | 69,500 |
| 2022-04-27 | $5.13 | $8.19 | 0 |
| 2022-04-26 | $5.13 | $8.19 | 500 |
| 2022-04-25 | $5.01 | $7.99 | 400 |
| 2022-04-22 | $5.10 | $8.14 | 2,500 |
| 2022-04-21 | $5.20 | $8.30 | 0 |
| 2022-04-20 | $5.20 | $8.30 | 0 |
| 2022-04-19 | $5.20 | $8.30 | 0 |
| 2022-04-18 | $5.20 | $8.30 | 0 |
| 2022-04-14 | $5.20 | $8.30 | 0 |
| 2022-04-13 | $5.20 | $8.30 | 0 |
| 2022-04-12 | $5.20 | $8.30 | 200 |
| 2022-04-11 | $5.20 | $8.30 | 0 |
| 2022-04-08 | $5.20 | $8.30 | 200 |
| 2022-04-07 | $4.87 | $7.77 | 0 |
| 2022-04-06 | $4.87 | $7.77 | 9,000 |
| 2022-04-05 | $4.84 | $7.72 | 0 |
| 2022-04-04 | $4.84 | $7.72 | 0 |
| 2022-04-01 | $4.84 | $7.72 | 0 |
| 2022-03-31 | $4.84 | $7.72 | 900 |
| 2022-03-30 | $5.15 | $8.22 | 0 |
| 2022-03-29 | $5.15 | $8.22 | 8,100 |
| 2022-03-28 | $4.57 | $7.29 | 0 |
| 2022-03-25 | $4.57 | $7.29 | 0 |
| 2022-03-24 | $4.57 | $7.29 | 0 |
| 2022-03-23 | $4.57 | $7.29 | 1,000 |
| 2022-03-22 | $4.47 | $7.13 | 0 |
| 2022-03-21 | $4.47 | $7.13 | 100 |
| 2022-03-18 | $4.68 | $7.47 | 0 |
| 2022-03-17 | $4.68 | $7.47 | 0 |
| 2022-03-16 | $4.68 | $7.47 | 100 |
| 2022-03-15 | $4.77 | $7.61 | 0 |
| 2022-03-14 | $4.77 | $7.61 | 0 |
| 2022-03-11 | $4.77 | $7.61 | 34,100 |
| 2022-03-10 | $4.77 | $7.61 | 0 |
| 2022-03-09 | $4.77 | $7.61 | 0 |
| 2022-03-08 | $4.77 | $7.61 | 300 |
| 2022-03-07 | $4.77 | $7.61 | 0 |
| 2022-03-04 | $4.77 | $7.61 | 0 |
| 2022-03-03 | $4.77 | $7.61 | 0 |
| 2022-03-02 | $4.77 | $7.61 | 0 |
| 2022-03-01 | $4.77 | $7.61 | 0 |
| 2022-02-28 | $4.77 | $7.61 | 2,700 |
| 2022-02-25 | $4.77 | $7.61 | 2,396,600 |
| 2022-02-24 | $4.46 | $7.12 | 5,100 |
| 2022-02-23 | $4.70 | $7.50 | 0 |
| 2022-02-22 | $4.70 | $7.50 | 0 |
| 2022-02-18 | $4.70 | $7.50 | 0 |
| 2022-02-17 | $4.70 | $7.50 | 800 |
| 2022-02-16 | $5.20 | $8.30 | 1,000 |
| 2022-02-15 | $5.05 | $8.06 | 1,100 |
| 2022-02-14 | $5.00 | $7.98 | 0 |
| 2022-02-11 | $5.00 | $7.98 | 58,100 |
| 2022-02-10 | $5.00 | $7.98 | 1,000 |
| 2022-02-09 | $4.92 | $7.85 | 0 |
| 2022-02-08 | $4.92 | $7.85 | 5,100 |
| 2022-02-07 | $4.49 | $7.16 | 0 |
| 2022-02-04 | $4.49 | $7.16 | 200 |
| 2022-02-03 | $4.39 | $7.01 | 0 |
| 2022-02-02 | $4.39 | $7.01 | 0 |
| 2022-02-01 | $4.39 | $7.01 | 200 |
| 2022-01-31 | $4.61 | $7.36 | 3,000 |
| 2022-01-28 | $4.46 | $7.12 | 200 |
| 2022-01-27 | $4.80 | $7.66 | 2,400 |
| 2022-01-26 | $4.65 | $7.42 | 60,000 |
| 2022-01-25 | $4.76 | $7.60 | 100 |
| 2022-01-24 | $4.76 | $7.60 | 0 |
| 2022-01-21 | $4.76 | $7.60 | 0 |
| 2022-01-20 | $4.76 | $7.60 | 0 |
| 2022-01-19 | $4.76 | $7.60 | 0 |
| 2022-01-18 | $4.76 | $7.60 | 0 |
| 2022-01-14 | $4.76 | $7.60 | 0 |
| 2022-01-13 | $4.76 | $7.60 | 200 |
| 2022-01-12 | $4.17 | $6.65 | 0 |
| 2022-01-11 | $4.17 | $6.65 | 0 |
| 2022-01-10 | $4.17 | $6.65 | 0 |
| 2022-01-07 | $4.17 | $6.65 | 0 |
| 2022-01-06 | $4.17 | $6.65 | 200 |
| 2022-01-05 | $4.30 | $6.86 | 0 |
| 2022-01-04 | $4.30 | $6.86 | 1,300 |
| 2022-01-03 | $4.29 | $6.85 | 0 |