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
- 2017-08-09 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 | $3.50 | $3.50 | 11,689 |
| 2022-12-29 | $3.08 | $3.08 | 4,434 |
| 2022-12-28 | $2.94 | $2.94 | 6,828 |
| 2022-12-27 | $3.36 | $3.36 | 11,608 |
| 2022-12-23 | $3.36 | $3.36 | 4,089 |
| 2022-12-22 | $3.50 | $3.50 | 17,233 |
| 2022-12-21 | $3.08 | $3.08 | 6,680 |
| 2022-12-20 | $3.20 | $3.20 | 7,779 |
| 2022-12-19 | $3.22 | $3.22 | 17,710 |
| 2022-12-16 | $3.33 | $3.33 | 19,317 |
| 2022-12-15 | $3.36 | $3.36 | 35,201 |
| 2022-12-14 | $3.36 | $3.36 | 9,117 |
| 2022-12-13 | $3.08 | $3.08 | 11,626 |
| 2022-12-12 | $3.22 | $3.22 | 26,626 |
| 2022-12-09 | $3.29 | $3.29 | 12,013 |
| 2022-12-08 | $3.46 | $3.46 | 5,779 |
| 2022-12-07 | $3.78 | $3.78 | 18,180 |
| 2022-12-06 | $3.53 | $3.53 | 9,510 |
| 2022-12-05 | $3.85 | $3.85 | 19,222 |
| 2022-12-02 | $3.71 | $3.71 | 23,275 |
| 2022-12-01 | $3.57 | $3.57 | 36,416 |
| 2022-11-30 | $3.64 | $3.64 | 70,057 |
| 2022-11-29 | $3.16 | $3.16 | 22,249 |
| 2022-11-28 | $3.50 | $3.50 | 15,784 |
| 2022-11-25 | $3.64 | $3.64 | 7,287 |
| 2022-11-23 | $3.75 | $3.75 | 19,007 |
| 2022-11-22 | $3.92 | $3.92 | 14,812 |
| 2022-11-21 | $3.71 | $3.71 | 24,363 |
| 2022-11-18 | $4.00 | $4.00 | 24,349 |
| 2022-11-17 | $3.92 | $3.92 | 28,758 |
| 2022-11-16 | $4.05 | $4.05 | 33,609 |
| 2022-11-15 | $4.01 | $4.01 | 89,585 |
| 2022-11-14 | $3.50 | $3.50 | 1,658 |
| 2022-11-11 | $3.22 | $3.22 | 2,831 |
| 2022-11-10 | $3.01 | $3.01 | 1,103 |
| 2022-11-09 | $3.01 | $3.01 | 3,344 |
| 2022-11-08 | $3.01 | $3.01 | 1,837 |
| 2022-11-07 | $3.50 | $3.50 | 2,438 |
| 2022-11-04 | $3.01 | $3.01 | 1,416 |
| 2022-11-03 | $3.08 | $3.08 | 2,091 |
| 2022-11-02 | $3.08 | $3.08 | 3,222 |
| 2022-11-01 | $3.08 | $3.08 | 3,759 |
| 2022-10-31 | $3.50 | $3.50 | 3,174 |
| 2022-10-28 | $3.64 | $3.64 | 8,954 |
| 2022-10-27 | $3.50 | $3.50 | 8,637 |
| 2022-10-26 | $3.68 | $3.67 | 18,255 |
| 2022-10-25 | $3.22 | $3.22 | 8,819 |
| 2022-10-24 | $3.64 | $3.64 | 19,797 |
| 2022-10-21 | $4.20 | $4.20 | 4,480 |
| 2022-10-20 | $3.36 | $3.36 | 12,215 |
| 2022-10-19 | $4.73 | $4.73 | 3,531 |
| 2022-10-18 | $5.11 | $5.11 | 7,498 |
| 2022-10-17 | $4.91 | $4.91 | 2,849 |
| 2022-10-14 | $5.88 | $5.88 | 6,323 |
| 2022-10-13 | $5.96 | $5.96 | 4,184 |
| 2022-10-12 | $5.88 | $5.88 | 3,001 |
| 2022-10-11 | $6.16 | $6.16 | 4,429 |
| 2022-10-10 | $6.58 | $6.58 | 4,439 |
| 2022-10-07 | $6.02 | $6.02 | 5,802 |
| 2022-10-06 | $6.27 | $6.27 | 8,251 |
| 2022-10-05 | $7.00 | $7.00 | 3,482 |
| 2022-10-04 | $7.70 | $7.70 | 16,940 |
| 2022-10-03 | $7.28 | $7.28 | 57,926 |
| 2022-09-30 | $5.44 | $5.44 | 5,510 |
| 2022-09-29 | $5.01 | $5.01 | 518 |
| 2022-09-28 | $5.88 | $5.88 | 1,517 |
| 2022-09-27 | $4.90 | $4.90 | 6,932 |
| 2022-09-26 | $5.44 | $5.44 | 3,152 |
| 2022-09-23 | $6.86 | $6.86 | 1,070 |
| 2022-09-22 | $5.46 | $5.46 | 6,112 |
| 2022-09-21 | $5.83 | $5.83 | 1,418 |
| 2022-09-20 | $5.60 | $5.60 | 2,329 |
| 2022-09-19 | $5.32 | $5.32 | 1,771 |
| 2022-09-16 | $5.60 | $5.60 | 3,522 |
| 2022-09-15 | $5.60 | $5.60 | 10,070 |
| 2022-09-14 | $4.90 | $4.90 | 2,787 |
| 2022-09-13 | $5.46 | $5.46 | 6,384 |
| 2022-09-12 | $4.62 | $4.62 | 1,934 |
| 2022-09-09 | $4.62 | $4.62 | 1,913 |
| 2022-09-08 | $4.83 | $4.83 | 1,474 |
| 2022-09-07 | $5.18 | $5.18 | 4,001 |
| 2022-09-06 | $5.18 | $5.18 | 9,150 |
| 2022-09-02 | $4.90 | $4.90 | 6,590 |
| 2022-09-01 | $4.90 | $4.90 | 16,027 |
| 2022-08-31 | $4.34 | $4.34 | 9,528 |
| 2022-08-30 | $3.08 | $3.08 | 4,384 |
| 2022-08-29 | $3.09 | $3.09 | 6,604 |
| 2022-08-26 | $2.10 | $2.10 | 6,003 |
| 2022-08-25 | $1.82 | $1.82 | 82 |
| 2022-08-24 | $2.52 | $2.52 | 1,736 |
| 2022-08-23 | $2.10 | $2.10 | 1,087 |
| 2022-08-22 | $2.10 | $2.10 | 15,961 |
| 2022-08-19 | $2.44 | $2.44 | 1,556 |
| 2022-08-18 | $2.80 | $2.80 | 762 |
| 2022-08-17 | $2.80 | $2.80 | 836 |
| 2022-08-16 | $1.82 | $1.82 | 413 |
| 2022-08-15 | $1.82 | $1.82 | 508 |
| 2022-08-12 | $2.56 | $2.56 | 1,051 |
| 2022-08-11 | $2.03 | $2.03 | 1,334 |
| 2022-08-10 | $2.80 | $2.80 | 332 |
| 2022-08-09 | $2.53 | $2.53 | 611 |
| 2022-08-08 | $2.79 | $2.79 | 1,150 |
| 2022-08-05 | $2.72 | $2.72 | 71 |
| 2022-08-04 | $1.89 | $1.89 | 1,261 |
| 2022-08-03 | $2.72 | $2.72 | 43 |
| 2022-08-02 | $1.89 | $1.89 | 482 |
| 2022-08-01 | $2.62 | $2.62 | 561 |
| 2022-07-29 | $2.64 | $2.64 | 193 |
| 2022-07-28 | $2.24 | $2.24 | 480 |
| 2022-07-27 | $2.24 | $2.24 | 76 |
| 2022-07-26 | $2.34 | $2.34 | 191 |
| 2022-07-25 | $2.72 | $2.72 | 4,807 |
| 2022-07-22 | $3.78 | $3.78 | 42 |
| 2022-07-21 | $4.20 | $4.20 | 524 |
| 2022-07-20 | $3.22 | $3.22 | 214 |
| 2022-07-19 | $2.24 | $2.24 | 345 |
| 2022-07-18 | $3.26 | $3.26 | 579 |
| 2022-07-15 | $2.64 | $2.64 | 384 |
| 2022-07-14 | $2.10 | $2.10 | 344 |
| 2022-07-13 | $2.24 | $2.24 | 7,000 |
| 2022-07-12 | $2.80 | $2.80 | 1,805 |
| 2022-07-11 | $2.52 | $2.52 | 3,373 |
| 2022-07-08 | $2.24 | $2.24 | 376 |
| 2022-07-07 | $2.73 | $2.73 | 1,187 |
| 2022-07-06 | $1.68 | $1.68 | 466 |
| 2022-07-05 | $1.96 | $1.96 | 788 |
| 2022-07-01 | $2.10 | $2.10 | 710 |
| 2022-06-30 | $2.10 | $2.10 | 418 |
| 2022-06-29 | $2.10 | $2.10 | 774 |
| 2022-06-28 | $1.97 | $1.97 | 7 |
| 2022-06-27 | $1.82 | $1.82 | 90 |
| 2022-06-24 | $2.21 | $2.21 | 2,745 |
| 2022-06-23 | $1.08 | $1.08 | 680 |
| 2022-06-22 | $1.68 | $1.68 | 386 |
| 2022-06-21 | $1.68 | $1.68 | 93 |
| 2022-06-17 | $1.68 | $1.68 | 59 |
| 2022-06-16 | $1.79 | $1.79 | 515 |
| 2022-06-15 | $2.38 | $2.38 | 2,794 |
| 2022-06-14 | $1.68 | $1.68 | 557 |
| 2022-06-13 | $1.68 | $1.68 | 311 |
| 2022-06-10 | $1.68 | $1.68 | 139 |
| 2022-06-09 | $1.96 | $1.96 | 1,993 |
| 2022-06-08 | $1.83 | $1.83 | 503 |
| 2022-06-07 | $2.73 | $2.73 | 549 |
| 2022-06-06 | $3.15 | $3.15 | 274 |
| 2022-06-03 | $2.39 | $2.39 | 2,638 |
| 2022-06-02 | $2.84 | $2.84 | 192 |
| 2022-06-01 | $2.45 | $2.45 | 18,007 |
| 2022-05-31 | $3.50 | $3.50 | 3,112 |
| 2022-05-27 | $1.05 | $1.05 | 3,549 |
| 2022-05-26 | $2.16 | $2.16 | 0 |
| 2022-05-25 | $2.16 | $2.16 | 1,043 |
| 2022-05-24 | $2.52 | $2.52 | 3,750 |
| 2022-05-23 | $2.79 | $2.79 | 232 |
| 2022-05-20 | $2.38 | $2.38 | 1,108 |
| 2022-05-19 | $2.52 | $2.52 | 1,565 |
| 2022-05-18 | $2.52 | $2.52 | 3,701 |
| 2022-05-17 | $2.25 | $2.25 | 2,229 |
| 2022-05-16 | $2.73 | $2.73 | 30,295 |
| 2022-05-13 | $3.50 | $3.50 | 1,114 |
| 2022-05-12 | $3.50 | $3.50 | 1,051 |
| 2022-05-11 | $3.74 | $3.74 | 723 |
| 2022-05-10 | $2.94 | $2.94 | 3,022 |
| 2022-05-09 | $4.62 | $4.62 | 1,900 |
| 2022-05-06 | $3.81 | $3.81 | 1,030 |
| 2022-05-05 | $3.92 | $3.92 | 1,370 |
| 2022-05-04 | $4.20 | $4.20 | 1,577 |
| 2022-05-03 | $4.06 | $4.06 | 2,202 |
| 2022-05-02 | $4.06 | $4.06 | 4,524 |
| 2022-04-29 | $4.62 | $4.62 | 6,396 |
| 2022-04-28 | $4.37 | $4.37 | 1,953 |
| 2022-04-27 | $4.20 | $4.20 | 4,148 |
| 2022-04-26 | $4.62 | $4.62 | 4,549 |
| 2022-04-25 | $4.93 | $4.93 | 12,412 |
| 2022-04-22 | $6.50 | $6.50 | 12,785 |
| 2022-04-21 | $6.58 | $6.58 | 7,327 |
| 2022-04-20 | $6.15 | $6.15 | 1,442 |
| 2022-04-19 | $5.88 | $5.88 | 30,375 |
| 2022-04-18 | $5.46 | $5.46 | 2,219 |
| 2022-04-14 | $6.58 | $6.58 | 4,638 |
| 2022-04-13 | $5.60 | $5.60 | 5,254 |
| 2022-04-12 | $6.02 | $6.02 | 4,735 |
| 2022-04-11 | $6.02 | $6.02 | 3,178 |
| 2022-04-08 | $7.00 | $7.00 | 2,196 |
| 2022-04-07 | $6.58 | $6.58 | 4,577 |
| 2022-04-06 | $6.44 | $6.44 | 8,313 |
| 2022-04-05 | $7.28 | $7.28 | 6,917 |
| 2022-04-04 | $8.12 | $8.12 | 7,847 |
| 2022-04-01 | $7.49 | $7.49 | 8,663 |
| 2022-03-31 | $7.84 | $7.84 | 7,306 |
| 2022-03-30 | $8.11 | $8.11 | 13,391 |
| 2022-03-29 | $7.00 | $7.00 | 13,443 |
| 2022-03-28 | $8.40 | $8.40 | 14,883 |
| 2022-03-25 | $7.70 | $7.70 | 22,129 |
| 2022-03-24 | $7.00 | $7.00 | 7,974 |
| 2022-03-23 | $7.22 | $7.22 | 12,261 |
| 2022-03-22 | $6.72 | $6.72 | 11,198 |
| 2022-03-21 | $6.86 | $6.86 | 22,815 |
| 2022-03-18 | $5.56 | $5.56 | 14,919 |
| 2022-03-17 | $5.18 | $5.18 | 8,325 |
| 2022-03-16 | $4.40 | $4.40 | 3,749 |
| 2022-03-15 | $4.37 | $4.37 | 675 |
| 2022-03-14 | $3.50 | $3.50 | 361 |
| 2022-03-11 | $4.20 | $4.20 | 289 |
| 2022-03-10 | $4.69 | $4.69 | 261 |
| 2022-03-09 | $3.50 | $3.50 | 515 |
| 2022-03-08 | $4.61 | $4.61 | 554 |
| 2022-03-07 | $3.82 | $3.82 | 37 |
| 2022-03-04 | $3.85 | $3.85 | 346 |
| 2022-03-03 | $4.41 | $4.41 | 214 |
| 2022-03-02 | $3.37 | $3.37 | 658 |
| 2022-03-01 | $3.85 | $3.85 | 1,899 |
| 2022-02-28 | $4.06 | $4.06 | 745 |
| 2022-02-25 | $4.52 | $4.52 | 271 |
| 2022-02-24 | $4.87 | $4.87 | 909 |
| 2022-02-23 | $4.87 | $4.87 | 402 |
| 2022-02-22 | $4.48 | $4.48 | 744 |
| 2022-02-18 | $4.76 | $4.76 | 1,297 |
| 2022-02-17 | $4.90 | $4.90 | 880 |
| 2022-02-16 | $5.31 | $5.31 | 1,400 |
| 2022-02-15 | $5.21 | $5.21 | 3,283 |
| 2022-02-14 | $4.82 | $4.82 | 459 |
| 2022-02-11 | $5.20 | $5.20 | 597 |
| 2022-02-10 | $4.86 | $4.86 | 666 |
| 2022-02-09 | $4.65 | $4.65 | 3,787 |
| 2022-02-08 | $4.34 | $4.34 | 1,400 |
| 2022-02-07 | $5.45 | $5.45 | 1,191 |
| 2022-02-04 | $4.20 | $4.20 | 489 |
| 2022-02-03 | $4.41 | $4.41 | 390 |
| 2022-02-02 | $4.34 | $4.34 | 2,825 |
| 2022-02-01 | $3.75 | $3.75 | 2,479 |
| 2022-01-31 | $4.24 | $4.24 | 820 |
| 2022-01-28 | $4.34 | $4.34 | 180 |
| 2022-01-27 | $4.20 | $4.20 | 876 |
| 2022-01-26 | $3.88 | $3.88 | 175 |
| 2022-01-25 | $3.86 | $3.86 | 528 |
| 2022-01-24 | $3.88 | $3.88 | 2,279 |
| 2022-01-21 | $3.67 | $3.67 | 370 |
| 2022-01-20 | $5.18 | $5.18 | 253 |
| 2022-01-19 | $4.20 | $4.20 | 381 |
| 2022-01-18 | $4.90 | $4.90 | 223 |
| 2022-01-14 | $4.20 | $4.20 | 41 |
| 2022-01-13 | $4.20 | $4.20 | 158 |
| 2022-01-12 | $5.04 | $5.04 | 104 |
| 2022-01-11 | $4.20 | $4.20 | 5 |
| 2022-01-10 | $4.76 | $4.76 | 242 |
| 2022-01-07 | $6.16 | $6.16 | 116 |
| 2022-01-06 | $4.90 | $4.90 | 42 |
| 2022-01-05 | $4.38 | $4.38 | 22 |
| 2022-01-04 | $4.20 | $4.20 | 233 |
| 2022-01-03 | $5.18 | $5.18 | 574 |