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
- 2010-04-05 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 | $3.30 | $3.38 | 114,700 |
| 2022-12-29 | $3.16 | $3.24 | 116,600 |
| 2022-12-28 | $3.15 | $3.22 | 76,900 |
| 2022-12-27 | $3.37 | $3.45 | 14,000 |
| 2022-12-23 | $3.30 | $3.37 | 130,500 |
| 2022-12-22 | $3.07 | $3.14 | 125,800 |
| 2022-12-21 | $3.16 | $3.23 | 30,100 |
| 2022-12-20 | $3.01 | $3.08 | 79,700 |
| 2022-12-19 | $3.01 | $3.08 | 79,900 |
| 2022-12-16 | $3.09 | $3.16 | 108,000 |
| 2022-12-15 | $3.18 | $3.25 | 127,300 |
| 2022-12-14 | $3.24 | $3.31 | 37,700 |
| 2022-12-13 | $3.18 | $3.25 | 154,600 |
| 2022-12-12 | $3.20 | $3.27 | 54,400 |
| 2022-12-09 | $3.23 | $3.30 | 86,600 |
| 2022-12-08 | $3.27 | $3.34 | 70,200 |
| 2022-12-07 | $3.40 | $3.48 | 42,200 |
| 2022-12-06 | $3.43 | $3.51 | 34,300 |
| 2022-12-05 | $3.64 | $3.72 | 51,100 |
| 2022-12-02 | $3.79 | $3.88 | 16,000 |
| 2022-12-01 | $3.86 | $3.95 | 42,400 |
| 2022-11-30 | $3.86 | $3.95 | 53,100 |
| 2022-11-29 | $3.77 | $3.86 | 111,500 |
| 2022-11-28 | $3.69 | $3.76 | 141,100 |
| 2022-11-25 | $3.80 | $3.88 | 14,700 |
| 2022-11-23 | $3.74 | $3.82 | 36,200 |
| 2022-11-22 | $3.79 | $3.87 | 136,800 |
| 2022-11-21 | $3.68 | $3.75 | 155,700 |
| 2022-11-18 | $3.78 | $3.86 | 100,400 |
| 2022-11-17 | $3.77 | $3.85 | 91,500 |
| 2022-11-16 | $3.90 | $3.98 | 49,300 |
| 2022-11-15 | $4.03 | $4.11 | 51,400 |
| 2022-11-14 | $4.00 | $4.08 | 52,900 |
| 2022-11-11 | $4.08 | $4.16 | 56,000 |
| 2022-11-10 | $3.92 | $4.00 | 59,300 |
| 2022-11-09 | $3.73 | $3.81 | 131,300 |
| 2022-11-08 | $4.00 | $4.08 | 92,500 |
| 2022-11-07 | $4.01 | $4.09 | 53,200 |
| 2022-11-04 | $3.99 | $4.07 | 178,900 |
| 2022-11-03 | $3.89 | $3.97 | 61,600 |
| 2022-11-02 | $3.80 | $3.88 | 111,700 |
| 2022-11-01 | $3.93 | $4.01 | 73,800 |
| 2022-10-31 | $3.86 | $3.94 | 219,500 |
| 2022-10-28 | $3.79 | $3.87 | 115,300 |
| 2022-10-27 | $3.71 | $3.78 | 97,000 |
| 2022-10-26 | $3.59 | $3.66 | 95,300 |
| 2022-10-25 | $3.47 | $3.53 | 170,600 |
| 2022-10-24 | $3.37 | $3.43 | 148,100 |
| 2022-10-21 | $3.21 | $3.27 | 29,200 |
| 2022-10-20 | $3.10 | $3.16 | 95,300 |
| 2022-10-19 | $3.03 | $3.09 | 117,400 |
| 2022-10-18 | $2.98 | $3.03 | 39,100 |
| 2022-10-17 | $3.02 | $3.08 | 154,400 |
| 2022-10-14 | $3.01 | $3.06 | 76,900 |
| 2022-10-13 | $3.10 | $3.16 | 174,500 |
| 2022-10-12 | $3.00 | $3.05 | 76,800 |
| 2022-10-11 | $3.00 | $3.05 | 49,200 |
| 2022-10-10 | $3.20 | $3.26 | 15,300 |
| 2022-10-07 | $3.22 | $3.28 | 139,900 |
| 2022-10-06 | $3.16 | $3.22 | 99,900 |
| 2022-10-05 | $3.11 | $3.17 | 136,200 |
| 2022-10-04 | $3.03 | $3.09 | 101,500 |
| 2022-10-03 | $2.93 | $2.98 | 69,100 |
| 2022-09-30 | $2.75 | $2.80 | 55,500 |
| 2022-09-29 | $2.78 | $2.83 | 78,000 |
| 2022-09-28 | $2.79 | $2.84 | 214,000 |
| 2022-09-27 | $2.54 | $2.58 | 127,000 |
| 2022-09-26 | $2.39 | $2.43 | 182,600 |
| 2022-09-23 | $2.61 | $2.65 | 265,100 |
| 2022-09-22 | $2.88 | $2.92 | 126,800 |
| 2022-09-21 | $2.99 | $3.04 | 59,700 |
| 2022-09-20 | $3.09 | $3.14 | 86,400 |
| 2022-09-19 | $3.12 | $3.17 | 185,700 |
| 2022-09-16 | $3.08 | $3.13 | 158,300 |
| 2022-09-15 | $2.98 | $3.03 | 121,700 |
| 2022-09-14 | $3.05 | $3.10 | 161,400 |
| 2022-09-13 | $2.96 | $3.01 | 306,100 |
| 2022-09-12 | $3.08 | $3.13 | 306,300 |
| 2022-09-09 | $3.08 | $3.13 | 70,500 |
| 2022-09-08 | $2.87 | $2.91 | 41,100 |
| 2022-09-07 | $2.89 | $2.93 | 98,300 |
| 2022-09-06 | $3.04 | $3.09 | 77,600 |
| 2022-09-02 | $3.08 | $3.13 | 50,200 |
| 2022-09-01 | $3.03 | $3.08 | 161,700 |
| 2022-08-31 | $3.21 | $3.26 | 35,700 |
| 2022-08-30 | $3.26 | $3.31 | 133,300 |
| 2022-08-29 | $3.48 | $3.53 | 86,100 |
| 2022-08-26 | $3.29 | $3.33 | 65,200 |
| 2022-08-25 | $3.37 | $3.41 | 64,800 |
| 2022-08-24 | $3.35 | $3.39 | 95,600 |
| 2022-08-23 | $3.33 | $3.37 | 109,700 |
| 2022-08-22 | $3.22 | $3.26 | 53,300 |
| 2022-08-19 | $3.18 | $3.22 | 39,700 |
| 2022-08-18 | $3.26 | $3.30 | 160,800 |
| 2022-08-17 | $3.10 | $3.14 | 13,000 |
| 2022-08-16 | $3.06 | $3.10 | 189,600 |
| 2022-08-15 | $3.16 | $3.20 | 100,300 |
| 2022-08-12 | $3.27 | $3.31 | 59,400 |
| 2022-08-11 | $3.27 | $3.31 | 84,300 |
| 2022-08-10 | $3.06 | $3.10 | 62,300 |
| 2022-08-09 | $3.03 | $3.07 | 37,000 |
| 2022-08-08 | $3.04 | $3.08 | 83,300 |
| 2022-08-05 | $2.95 | $2.99 | 58,300 |
| 2022-08-04 | $2.90 | $2.94 | 131,500 |
| 2022-08-03 | $3.11 | $3.15 | 92,100 |
| 2022-08-02 | $3.31 | $3.35 | 127,000 |
| 2022-08-01 | $3.41 | $3.45 | 62,300 |
| 2022-07-29 | $3.47 | $3.52 | 106,200 |
| 2022-07-28 | $3.50 | $3.55 | 48,100 |
| 2022-07-27 | $3.46 | $3.50 | 41,900 |
| 2022-07-26 | $3.22 | $3.25 | 76,400 |
| 2022-07-25 | $3.24 | $3.27 | 69,100 |
| 2022-07-22 | $3.10 | $3.13 | 52,700 |
| 2022-07-21 | $3.17 | $3.20 | 121,500 |
| 2022-07-20 | $3.32 | $3.36 | 183,000 |
| 2022-07-19 | $3.25 | $3.29 | 134,200 |
| 2022-07-18 | $3.11 | $3.14 | 166,400 |
| 2022-07-15 | $2.92 | $2.95 | 22,600 |
| 2022-07-14 | $2.84 | $2.87 | 225,800 |
| 2022-07-13 | $2.91 | $2.94 | 255,000 |
| 2022-07-12 | $2.93 | $2.96 | 200,400 |
| 2022-07-11 | $3.06 | $3.09 | 94,200 |
| 2022-07-08 | $3.17 | $3.20 | 176,300 |
| 2022-07-07 | $3.21 | $3.24 | 154,400 |
| 2022-07-06 | $2.91 | $2.94 | 169,100 |
| 2022-07-05 | $3.13 | $3.16 | 216,100 |
| 2022-07-01 | $3.40 | $3.44 | 6,300 |
| 2022-06-30 | $3.38 | $3.42 | 55,500 |
| 2022-06-29 | $3.49 | $3.53 | 87,100 |
| 2022-06-28 | $3.75 | $3.78 | 98,300 |
| 2022-06-27 | $3.51 | $3.54 | 110,100 |
| 2022-06-24 | $3.38 | $3.41 | 117,300 |
| 2022-06-23 | $3.21 | $3.24 | 176,900 |
| 2022-06-22 | $3.56 | $3.59 | 130,000 |
| 2022-06-21 | $3.93 | $3.96 | 89,600 |
| 2022-06-17 | $3.73 | $3.76 | 125,000 |
| 2022-06-16 | $4.07 | $4.11 | 229,800 |
| 2022-06-15 | $4.37 | $4.41 | 109,300 |
| 2022-06-14 | $4.46 | $4.50 | 207,600 |
| 2022-06-13 | $4.65 | $4.69 | 173,100 |
| 2022-06-10 | $4.88 | $4.92 | 73,700 |
| 2022-06-09 | $5.00 | $5.04 | 82,500 |
| 2022-06-08 | $5.08 | $5.12 | 282,700 |
| 2022-06-07 | $4.98 | $5.02 | 241,400 |
| 2022-06-06 | $4.73 | $4.77 | 265,500 |
| 2022-06-03 | $4.48 | $4.52 | 196,300 |
| 2022-06-02 | $4.27 | $4.31 | 58,700 |
| 2022-06-01 | $4.23 | $4.27 | 144,600 |
| 2022-05-31 | $4.16 | $4.20 | 85,700 |
| 2022-05-27 | $4.05 | $4.08 | 73,700 |
| 2022-05-26 | $3.99 | $4.02 | 138,200 |
| 2022-05-25 | $3.97 | $4.00 | 151,200 |
| 2022-05-24 | $3.81 | $3.84 | 234,300 |
| 2022-05-23 | $3.74 | $3.77 | 18,500 |
| 2022-05-20 | $3.66 | $3.69 | 18,100 |
| 2022-05-19 | $3.73 | $3.76 | 58,400 |
| 2022-05-18 | $3.71 | $3.74 | 62,700 |
| 2022-05-17 | $3.85 | $3.88 | 111,900 |
| 2022-05-16 | $3.73 | $3.76 | 130,000 |
| 2022-05-13 | $3.52 | $3.54 | 65,100 |
| 2022-05-12 | $3.32 | $3.34 | 71,900 |
| 2022-05-11 | $3.47 | $3.49 | 32,500 |
| 2022-05-10 | $3.36 | $3.38 | 126,300 |
| 2022-05-09 | $3.40 | $3.42 | 173,800 |
| 2022-05-06 | $3.88 | $3.91 | 143,000 |
| 2022-05-05 | $3.86 | $3.89 | 133,700 |
| 2022-05-04 | $4.04 | $4.07 | 345,100 |
| 2022-05-03 | $4.05 | $4.08 | 95,200 |
| 2022-05-02 | $3.85 | $3.88 | 123,800 |
| 2022-04-29 | $3.89 | $3.92 | 122,900 |
| 2022-04-28 | $3.96 | $3.99 | 140,400 |
| 2022-04-27 | $3.80 | $3.82 | 44,800 |
| 2022-04-26 | $3.76 | $3.78 | 91,300 |
| 2022-04-25 | $3.77 | $3.79 | 128,800 |
| 2022-04-22 | $3.90 | $3.92 | 199,600 |
| 2022-04-21 | $4.09 | $4.11 | 733,900 |
| 2022-04-20 | $4.13 | $4.15 | 51,300 |
| 2022-04-19 | $4.06 | $4.08 | 155,300 |
| 2022-04-18 | $4.19 | $4.21 | 119,800 |
| 2022-04-14 | $4.01 | $4.03 | 48,400 |
| 2022-04-13 | $4.04 | $4.06 | 32,500 |
| 2022-04-12 | $3.92 | $3.94 | 28,100 |
| 2022-04-11 | $3.80 | $3.82 | 99,200 |
| 2022-04-08 | $4.00 | $4.02 | 48,000 |
| 2022-04-07 | $3.92 | $3.94 | 64,300 |
| 2022-04-06 | $3.84 | $3.86 | 150,800 |
| 2022-04-05 | $3.93 | $3.95 | 109,700 |
| 2022-04-04 | $4.04 | $4.06 | 77,900 |
| 2022-04-01 | $3.99 | $4.01 | 39,700 |
| 2022-03-31 | $4.04 | $4.06 | 49,700 |
| 2022-03-30 | $4.08 | $4.10 | 23,100 |
| 2022-03-29 | $4.16 | $4.17 | 98,400 |
| 2022-03-28 | $4.07 | $4.08 | 104,900 |
| 2022-03-25 | $4.21 | $4.23 | 156,600 |
| 2022-03-24 | $4.10 | $4.11 | 124,600 |
| 2022-03-23 | $4.18 | $4.20 | 74,800 |
| 2022-03-22 | $4.15 | $4.16 | 88,200 |
| 2022-03-21 | $4.25 | $4.27 | 118,200 |
| 2022-03-18 | $4.15 | $4.16 | 15,600 |
| 2022-03-17 | $4.11 | $4.12 | 140,200 |
| 2022-03-16 | $3.94 | $3.95 | 176,700 |
| 2022-03-15 | $3.85 | $3.86 | 104,300 |
| 2022-03-14 | $3.95 | $3.96 | 119,300 |
| 2022-03-11 | $4.16 | $4.17 | 34,700 |
| 2022-03-10 | $4.18 | $4.20 | 42,600 |
| 2022-03-09 | $4.21 | $4.23 | 85,800 |
| 2022-03-08 | $4.42 | $4.44 | 135,400 |
| 2022-03-07 | $4.45 | $4.47 | 225,400 |
| 2022-03-04 | $4.28 | $4.30 | 85,500 |
| 2022-03-03 | $4.09 | $4.10 | 78,400 |
| 2022-03-02 | $4.24 | $4.26 | 43,700 |
| 2022-03-01 | $4.19 | $4.21 | 111,200 |
| 2022-02-28 | $4.03 | $4.04 | 57,900 |
| 2022-02-25 | $3.92 | $3.93 | 45,600 |
| 2022-02-24 | $3.71 | $3.72 | 14,100 |
| 2022-02-23 | $3.69 | $3.70 | 30,500 |
| 2022-02-22 | $3.67 | $3.68 | 64,300 |
| 2022-02-18 | $3.69 | $3.70 | 55,500 |
| 2022-02-17 | $3.87 | $3.88 | 61,800 |
| 2022-02-16 | $3.94 | $3.95 | 40,600 |
| 2022-02-15 | $3.93 | $3.94 | 86,200 |
| 2022-02-14 | $3.86 | $3.87 | 51,500 |
| 2022-02-11 | $3.95 | $3.96 | 34,100 |
| 2022-02-10 | $3.82 | $3.83 | 34,700 |
| 2022-02-09 | $3.85 | $3.86 | 30,800 |
| 2022-02-08 | $3.75 | $3.76 | 216,300 |
| 2022-02-07 | $3.96 | $3.97 | 65,000 |
| 2022-02-04 | $4.04 | $4.05 | 64,900 |
| 2022-02-03 | $4.01 | $4.02 | 54,400 |
| 2022-02-02 | $4.08 | $4.09 | 65,500 |
| 2022-02-01 | $3.94 | $3.95 | 38,000 |
| 2022-01-31 | $3.89 | $3.90 | 132,100 |
| 2022-01-28 | $3.70 | $3.71 | 102,000 |
| 2022-01-27 | $3.56 | $3.56 | 36,200 |
| 2022-01-26 | $3.65 | $3.65 | 38,300 |
| 2022-01-25 | $3.73 | $3.73 | 67,200 |
| 2022-01-24 | $3.45 | $3.45 | 82,900 |
| 2022-01-21 | $3.55 | $3.55 | 151,500 |
| 2022-01-20 | $3.75 | $3.75 | 65,900 |
| 2022-01-19 | $3.80 | $3.80 | 77,900 |
| 2022-01-18 | $3.83 | $3.83 | 111,000 |
| 2022-01-14 | $3.75 | $3.75 | 84,800 |
| 2022-01-13 | $3.65 | $3.65 | 101,800 |
| 2022-01-12 | $3.73 | $3.73 | 59,000 |
| 2022-01-11 | $3.55 | $3.55 | 113,600 |
| 2022-01-10 | $3.32 | $3.32 | 10,500 |
| 2022-01-07 | $3.30 | $3.30 | 46,500 |
| 2022-01-06 | $3.26 | $3.26 | 88,900 |
| 2022-01-05 | $3.13 | $3.13 | 204,200 |
| 2022-01-04 | $3.20 | $3.20 | 56,800 |
| 2022-01-03 | $3.15 | $3.15 | 26,300 |