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
- 2021-10-15 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 | $1.70 | $1.70 | 2,629 |
| 2022-12-29 | $1.70 | $1.70 | 615 |
| 2022-12-28 | $2.70 | $2.70 | 1,648 |
| 2022-12-27 | $1.70 | $1.70 | 471 |
| 2022-12-23 | $1.80 | $1.80 | 3,416 |
| 2022-12-22 | $1.80 | $1.80 | 484 |
| 2022-12-21 | $1.84 | $1.84 | 9,988 |
| 2022-12-20 | $1.84 | $1.84 | 600 |
| 2022-12-19 | $1.78 | $1.77 | 749 |
| 2022-12-16 | $1.79 | $1.79 | 82 |
| 2022-12-15 | $0.60 | $0.60 | 94 |
| 2022-12-14 | $2.23 | $2.23 | 43 |
| 2022-12-13 | $2.34 | $2.34 | 0 |
| 2022-12-12 | $2.34 | $2.34 | 2,947 |
| 2022-12-09 | $2.27 | $2.27 | 1,846 |
| 2022-12-08 | $1.85 | $1.85 | 1,042 |
| 2022-12-07 | $1.85 | $1.85 | 113 |
| 2022-12-06 | $1.75 | $1.75 | 1,255 |
| 2022-12-05 | $1.73 | $1.73 | 567 |
| 2022-12-02 | $1.86 | $1.86 | 82 |
| 2022-12-01 | $1.76 | $1.76 | 70 |
| 2022-11-30 | $1.85 | $1.85 | 1,994 |
| 2022-11-29 | $1.84 | $1.84 | 226 |
| 2022-11-28 | $2.11 | $2.11 | 515 |
| 2022-11-25 | $2.03 | $2.03 | 90 |
| 2022-11-23 | $2.11 | $2.11 | 114 |
| 2022-11-22 | $2.05 | $2.05 | 139 |
| 2022-11-21 | $2.10 | $2.10 | 71 |
| 2022-11-18 | $2.10 | $2.10 | 551 |
| 2022-11-17 | $1.93 | $1.93 | 1,699 |
| 2022-11-16 | $2.45 | $2.45 | 742 |
| 2022-11-15 | $2.45 | $2.45 | 948 |
| 2022-11-14 | $2.45 | $2.45 | 1,204 |
| 2022-11-11 | $2.68 | $2.68 | 3,566 |
| 2022-11-10 | $2.24 | $2.24 | 306 |
| 2022-11-09 | $2.45 | $2.45 | 47 |
| 2022-11-08 | $2.40 | $2.40 | 28 |
| 2022-11-07 | $2.45 | $2.45 | 1,439 |
| 2022-11-04 | $2.05 | $2.05 | 288 |
| 2022-11-03 | $2.15 | $2.15 | 657 |
| 2022-11-02 | $2.26 | $2.26 | 3,884 |
| 2022-11-01 | $1.93 | $1.93 | 987 |
| 2022-10-31 | $2.23 | $2.23 | 0 |
| 2022-10-28 | $2.23 | $2.23 | 558 |
| 2022-10-27 | $2.10 | $2.10 | 240 |
| 2022-10-26 | $2.11 | $2.11 | 2,258 |
| 2022-10-25 | $2.05 | $2.05 | 826 |
| 2022-10-24 | $1.78 | $1.78 | 521 |
| 2022-10-21 | $1.92 | $1.92 | 1,106 |
| 2022-10-20 | $1.90 | $1.90 | 177 |
| 2022-10-19 | $1.89 | $1.89 | 1,541 |
| 2022-10-18 | $2.08 | $2.08 | 0 |
| 2022-10-17 | $2.08 | $2.08 | 1,859 |
| 2022-10-14 | $1.89 | $1.89 | 299 |
| 2022-10-13 | $2.06 | $2.06 | 125 |
| 2022-10-12 | $1.93 | $1.93 | 563 |
| 2022-10-11 | $2.20 | $2.20 | 1,568 |
| 2022-10-10 | $2.01 | $2.01 | 18 |
| 2022-10-07 | $2.27 | $2.27 | 29 |
| 2022-10-06 | $2.01 | $2.01 | 0 |
| 2022-10-05 | $2.01 | $2.01 | 495 |
| 2022-10-04 | $2.27 | $2.27 | 1,175 |
| 2022-10-03 | $2.23 | $2.23 | 1,220 |
| 2022-09-30 | $2.94 | $2.94 | 2,043 |
| 2022-09-29 | $2.44 | $2.44 | 428 |
| 2022-09-28 | $2.44 | $2.44 | 68 |
| 2022-09-27 | $2.97 | $2.97 | 1,128 |
| 2022-09-26 | $2.44 | $2.44 | 0 |
| 2022-09-23 | $2.44 | $2.44 | 6,109 |
| 2022-09-22 | $2.62 | $2.62 | 473 |
| 2022-09-21 | $2.31 | $2.31 | 857 |
| 2022-09-20 | $2.31 | $2.31 | 1,217 |
| 2022-09-19 | $2.34 | $2.34 | 903 |
| 2022-09-16 | $2.48 | $2.48 | 2,856 |
| 2022-09-15 | $2.49 | $2.49 | 5,517 |
| 2022-09-14 | $2.80 | $2.80 | 8,232 |
| 2022-09-13 | $2.57 | $2.57 | 295 |
| 2022-09-12 | $2.25 | $2.25 | 1,553 |
| 2022-09-09 | $2.32 | $2.32 | 1,427 |
| 2022-09-08 | $2.10 | $2.10 | 280 |
| 2022-09-07 | $2.10 | $2.10 | 48 |
| 2022-09-06 | $2.27 | $2.27 | 729 |
| 2022-09-02 | $2.11 | $2.11 | 0 |
| 2022-09-01 | $2.11 | $2.11 | 0 |
| 2022-08-31 | $2.11 | $2.11 | 88 |
| 2022-08-30 | $2.28 | $2.28 | 3 |
| 2022-08-29 | $2.10 | $2.10 | 12 |
| 2022-08-26 | $2.27 | $2.27 | 1,121 |
| 2022-08-25 | $2.45 | $2.45 | 1,124 |
| 2022-08-24 | $2.39 | $2.39 | 418 |
| 2022-08-23 | $2.10 | $2.10 | 1,094 |
| 2022-08-22 | $2.45 | $2.45 | 232 |
| 2022-08-19 | $2.31 | $2.31 | 814 |
| 2022-08-18 | $2.31 | $2.31 | 397 |
| 2022-08-17 | $2.62 | $2.62 | 611 |
| 2022-08-16 | $2.45 | $2.45 | 554 |
| 2022-08-15 | $2.10 | $2.10 | 209 |
| 2022-08-12 | $2.76 | $2.76 | 117 |
| 2022-08-11 | $2.45 | $2.45 | 0 |
| 2022-08-10 | $2.45 | $2.45 | 0 |
| 2022-08-09 | $2.45 | $2.45 | 898 |
| 2022-08-08 | $3.36 | $3.36 | 202 |
| 2022-08-05 | $3.32 | $3.32 | 0 |
| 2022-08-04 | $3.32 | $3.32 | 122 |
| 2022-08-03 | $3.47 | $3.47 | 27 |
| 2022-08-02 | $4.54 | $4.54 | 148 |
| 2022-08-01 | $2.68 | $2.68 | 4 |
| 2022-07-29 | $2.25 | $2.25 | 575 |
| 2022-07-28 | $3.15 | $3.15 | 322 |
| 2022-07-27 | $2.69 | $2.69 | 54 |
| 2022-07-26 | $3.21 | $3.21 | 3 |
| 2022-07-25 | $2.82 | $2.82 | 1,048 |
| 2022-07-22 | $2.11 | $2.11 | 28 |
| 2022-07-21 | $2.45 | $2.45 | 28 |
| 2022-07-20 | $2.45 | $2.45 | 2 |
| 2022-07-19 | $1.93 | $1.93 | 32 |
| 2022-07-18 | $2.36 | $2.36 | 363 |
| 2022-07-15 | $1.99 | $1.99 | 447 |
| 2022-07-14 | $2.27 | $2.27 | 497 |
| 2022-07-13 | $2.10 | $2.10 | 358 |
| 2022-07-12 | $1.92 | $1.92 | 0 |
| 2022-07-11 | $1.92 | $1.92 | 0 |
| 2022-07-08 | $1.92 | $1.92 | 17 |
| 2022-07-07 | $2.10 | $2.10 | 771 |
| 2022-07-06 | $2.10 | $2.10 | 1,127 |
| 2022-07-05 | $1.93 | $1.93 | 4,179 |
| 2022-07-01 | $4.90 | $4.90 | 145 |
| 2022-06-30 | $2.14 | $2.14 | 212 |
| 2022-06-29 | $2.27 | $2.27 | 28 |
| 2022-06-28 | $2.80 | $2.80 | 520 |
| 2022-06-27 | $2.73 | $2.73 | 0 |
| 2022-06-24 | $2.73 | $2.73 | 311 |
| 2022-06-23 | $3.17 | $3.17 | 1,380 |
| 2022-06-22 | $4.90 | $4.90 | 45 |
| 2022-06-21 | $3.01 | $3.01 | 1,568 |
| 2022-06-17 | $1.96 | $1.96 | 0 |
| 2022-06-16 | $1.96 | $1.96 | 87 |
| 2022-06-15 | $1.91 | $1.91 | 65 |
| 2022-06-14 | $2.53 | $2.53 | 40 |
| 2022-06-13 | $3.32 | $3.32 | 2,781 |
| 2022-06-10 | $3.15 | $3.15 | 0 |
| 2022-06-09 | $3.15 | $3.15 | 40 |
| 2022-06-08 | $3.15 | $3.15 | 115 |
| 2022-06-07 | $2.80 | $2.80 | 877 |
| 2022-06-06 | $3.15 | $3.15 | 600 |
| 2022-06-03 | $3.15 | $3.15 | 7 |
| 2022-06-02 | $3.15 | $3.15 | 28 |
| 2022-06-01 | $3.15 | $3.15 | 333 |
| 2022-05-31 | $2.60 | $2.60 | 80 |
| 2022-05-27 | $3.50 | $3.50 | 0 |
| 2022-05-26 | $3.50 | $3.50 | 131 |
| 2022-05-25 | $3.02 | $3.02 | 13 |
| 2022-05-24 | $2.83 | $2.83 | 1,557 |
| 2022-05-23 | $2.45 | $2.45 | 282 |
| 2022-05-20 | $3.23 | $3.23 | 439 |
| 2022-05-19 | $3.14 | $3.14 | 114 |
| 2022-05-18 | $3.15 | $3.15 | 59 |
| 2022-05-17 | $3.45 | $3.45 | 1,013 |
| 2022-05-16 | $4.90 | $4.90 | 139 |
| 2022-05-13 | $3.15 | $3.15 | 1,503 |
| 2022-05-12 | $2.64 | $2.64 | 1,695 |
| 2022-05-11 | $3.15 | $3.15 | 402 |
| 2022-05-10 | $4.90 | $4.90 | 955 |
| 2022-05-09 | $3.15 | $3.15 | 2,490 |
| 2022-05-06 | $4.19 | $4.19 | 121 |
| 2022-05-05 | $3.75 | $3.75 | 226 |
| 2022-05-04 | $4.60 | $4.60 | 1,226 |
| 2022-05-03 | $4.20 | $4.20 | 209 |
| 2022-05-02 | $5.25 | $5.25 | 888 |
| 2022-04-29 | $5.25 | $5.25 | 107 |
| 2022-04-28 | $5.00 | $5.00 | 248 |
| 2022-04-27 | $4.39 | $4.39 | 135 |
| 2022-04-26 | $4.97 | $4.97 | 0 |
| 2022-04-25 | $4.97 | $4.97 | 545 |
| 2022-04-22 | $4.64 | $4.64 | 647 |
| 2022-04-21 | $5.42 | $5.42 | 640 |
| 2022-04-20 | $5.97 | $5.97 | 560 |
| 2022-04-19 | $5.08 | $5.08 | 280 |
| 2022-04-18 | $5.76 | $5.76 | 41 |
| 2022-04-14 | $5.47 | $5.47 | 62 |
| 2022-04-13 | $5.60 | $5.60 | 1,320 |
| 2022-04-12 | $5.07 | $5.07 | 354 |
| 2022-04-11 | $4.89 | $4.89 | 558 |
| 2022-04-08 | $4.72 | $4.72 | 1,103 |
| 2022-04-07 | $4.97 | $4.97 | 102 |
| 2022-04-06 | $5.48 | $5.48 | 3,673 |
| 2022-04-05 | $5.21 | $5.21 | 1,843 |
| 2022-04-04 | $4.90 | $4.90 | 173 |
| 2022-04-01 | $4.86 | $4.86 | 666 |
| 2022-03-31 | $4.55 | $4.55 | 729 |
| 2022-03-30 | $4.55 | $4.55 | 874 |
| 2022-03-29 | $4.48 | $4.48 | 62 |
| 2022-03-28 | $4.44 | $4.44 | 2,522 |
| 2022-03-25 | $4.58 | $4.58 | 836 |
| 2022-03-24 | $4.58 | $4.58 | 1,555 |
| 2022-03-23 | $4.55 | $4.55 | 848 |
| 2022-03-22 | $4.62 | $4.62 | 342 |
| 2022-03-21 | $5.08 | $5.08 | 490 |
| 2022-03-18 | $4.58 | $4.58 | 601 |
| 2022-03-17 | $4.61 | $4.61 | 1,115 |
| 2022-03-16 | $4.58 | $4.58 | 162 |
| 2022-03-15 | $4.37 | $4.37 | 1,108 |
| 2022-03-14 | $4.45 | $4.45 | 1,194 |
| 2022-03-11 | $4.82 | $4.82 | 370 |
| 2022-03-10 | $4.87 | $4.87 | 1,707 |
| 2022-03-09 | $5.21 | $5.21 | 921 |
| 2022-03-08 | $4.73 | $4.73 | 385 |
| 2022-03-07 | $4.90 | $4.90 | 2,409 |
| 2022-03-04 | $5.08 | $5.08 | 711 |
| 2022-03-03 | $5.25 | $5.25 | 877 |
| 2022-03-02 | $5.60 | $5.60 | 829 |
| 2022-03-01 | $5.70 | $5.70 | 1,787 |
| 2022-02-28 | $5.10 | $5.10 | 71 |
| 2022-02-25 | $5.33 | $5.33 | 476 |
| 2022-02-24 | $5.47 | $5.47 | 937 |
| 2022-02-23 | $5.70 | $5.70 | 323 |
| 2022-02-22 | $5.08 | $5.08 | 769 |
| 2022-02-18 | $6.08 | $6.08 | 1,315 |
| 2022-02-17 | $5.25 | $5.25 | 1,625 |
| 2022-02-16 | $5.70 | $5.70 | 60 |
| 2022-02-15 | $5.79 | $5.79 | 819 |
| 2022-02-14 | $6.12 | $6.12 | 833 |
| 2022-02-11 | $6.63 | $6.63 | 891 |
| 2022-02-10 | $6.44 | $6.44 | 332 |
| 2022-02-09 | $6.30 | $6.30 | 907 |
| 2022-02-08 | $5.95 | $5.95 | 244 |
| 2022-02-07 | $5.63 | $5.63 | 939 |
| 2022-02-04 | $5.60 | $5.60 | 1,147 |
| 2022-02-03 | $5.35 | $5.35 | 172 |
| 2022-02-02 | $5.29 | $5.29 | 993 |
| 2022-02-01 | $5.46 | $5.46 | 1,052 |
| 2022-01-31 | $6.24 | $6.24 | 46 |
| 2022-01-28 | $5.60 | $5.60 | 508 |
| 2022-01-27 | $5.42 | $5.42 | 627 |
| 2022-01-26 | $5.30 | $5.30 | 966 |
| 2022-01-25 | $5.42 | $5.42 | 5,988 |
| 2022-01-24 | $5.91 | $5.91 | 693 |
| 2022-01-21 | $6.30 | $6.30 | 373 |
| 2022-01-20 | $7.00 | $7.00 | 682 |
| 2022-01-19 | $6.62 | $6.62 | 1,788 |
| 2022-01-18 | $5.77 | $5.77 | 584 |
| 2022-01-14 | $5.95 | $5.95 | 1,633 |
| 2022-01-13 | $6.12 | $6.12 | 1,231 |
| 2022-01-12 | $5.95 | $5.95 | 4,822 |
| 2022-01-11 | $6.34 | $6.34 | 650 |
| 2022-01-10 | $6.30 | $6.30 | 457 |
| 2022-01-07 | $6.85 | $6.85 | 1,060 |
| 2022-01-06 | $6.26 | $6.26 | 1,002 |
| 2022-01-05 | $7.35 | $7.35 | 97 |
| 2022-01-04 | $6.66 | $6.66 | 441 |
| 2022-01-03 | $7.35 | $7.35 | 1,068 |