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
- 2021-07-06 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 | $2.38 | $2.38 | 1,312 |
| 2022-12-29 | $2.35 | $2.35 | 125 |
| 2022-12-28 | $2.07 | $2.07 | 735 |
| 2022-12-27 | $2.22 | $2.22 | 713 |
| 2022-12-23 | $2.13 | $2.13 | 5,728 |
| 2022-12-22 | $2.18 | $2.18 | 555 |
| 2022-12-21 | $2.18 | $2.18 | 2,053 |
| 2022-12-20 | $2.36 | $2.36 | 1,250 |
| 2022-12-19 | $2.40 | $2.40 | 5,984 |
| 2022-12-16 | $2.57 | $2.57 | 4,236 |
| 2022-12-15 | $2.51 | $2.51 | 0 |
| 2022-12-14 | $2.51 | $2.51 | 100 |
| 2022-12-13 | $2.71 | $2.71 | 957 |
| 2022-12-12 | $2.33 | $2.33 | 1,926 |
| 2022-12-09 | $2.66 | $2.66 | 299 |
| 2022-12-08 | $2.78 | $2.78 | 152 |
| 2022-12-07 | $2.78 | $2.78 | 1,701 |
| 2022-12-06 | $3.08 | $3.08 | 30 |
| 2022-12-05 | $3.21 | $3.21 | 2,581 |
| 2022-12-02 | $3.27 | $3.27 | 2,602 |
| 2022-12-01 | $3.30 | $3.30 | 1,437 |
| 2022-11-30 | $3.00 | $3.00 | 1,757 |
| 2022-11-29 | $2.90 | $2.90 | 1,366 |
| 2022-11-28 | $2.84 | $2.84 | 25 |
| 2022-11-25 | $2.80 | $2.80 | 0 |
| 2022-11-23 | $2.80 | $2.80 | 1,886 |
| 2022-11-22 | $3.00 | $3.00 | 797 |
| 2022-11-21 | $3.08 | $3.08 | 7,527 |
| 2022-11-18 | $3.51 | $3.51 | 3,516 |
| 2022-11-17 | $3.71 | $3.71 | 0 |
| 2022-11-16 | $3.71 | $3.71 | 694 |
| 2022-11-15 | $3.63 | $3.63 | 1,086 |
| 2022-11-14 | $3.54 | $3.54 | 358 |
| 2022-11-11 | $3.52 | $3.52 | 426 |
| 2022-11-10 | $3.88 | $3.88 | 0 |
| 2022-11-09 | $3.88 | $3.88 | 2,500 |
| 2022-11-08 | $3.88 | $3.88 | 25 |
| 2022-11-07 | $3.78 | $3.78 | 2,401 |
| 2022-11-04 | $3.92 | $3.92 | 1,007 |
| 2022-11-03 | $4.10 | $4.10 | 0 |
| 2022-11-02 | $4.10 | $4.10 | 0 |
| 2022-11-01 | $4.10 | $4.10 | 2,454 |
| 2022-10-31 | $3.82 | $3.82 | 0 |
| 2022-10-28 | $3.82 | $3.82 | 4,100 |
| 2022-10-27 | $3.99 | $3.99 | 225 |
| 2022-10-26 | $3.74 | $3.74 | 0 |
| 2022-10-25 | $3.74 | $3.74 | 2,725 |
| 2022-10-24 | $3.72 | $3.72 | 3,350 |
| 2022-10-21 | $3.70 | $3.70 | 2,930 |
| 2022-10-20 | $3.88 | $3.88 | 6,657 |
| 2022-10-19 | $3.97 | $3.97 | 6 |
| 2022-10-18 | $4.16 | $4.16 | 3,150 |
| 2022-10-17 | $4.17 | $4.17 | 220 |
| 2022-10-14 | $3.98 | $3.98 | 1,662 |
| 2022-10-13 | $3.80 | $3.80 | 3,125 |
| 2022-10-12 | $4.00 | $4.00 | 350 |
| 2022-10-11 | $3.78 | $3.78 | 0 |
| 2022-10-10 | $3.78 | $3.78 | 0 |
| 2022-10-07 | $3.78 | $3.78 | 420 |
| 2022-10-06 | $3.71 | $3.71 | 0 |
| 2022-10-05 | $3.71 | $3.71 | 525 |
| 2022-10-04 | $3.91 | $3.91 | 1,206 |
| 2022-10-03 | $3.87 | $3.87 | 2,865 |
| 2022-09-30 | $4.10 | $4.10 | 808 |
| 2022-09-29 | $3.94 | $3.94 | 1,430 |
| 2022-09-28 | $3.77 | $3.77 | 8,001 |
| 2022-09-27 | $4.00 | $4.00 | 4,080 |
| 2022-09-26 | $4.06 | $4.06 | 1,958 |
| 2022-09-23 | $3.86 | $3.86 | 1,309 |
| 2022-09-22 | $4.20 | $4.20 | 0 |
| 2022-09-21 | $4.20 | $4.20 | 0 |
| 2022-09-20 | $4.20 | $4.20 | 1,069 |
| 2022-09-19 | $4.29 | $4.29 | 200 |
| 2022-09-16 | $4.40 | $4.40 | 125 |
| 2022-09-15 | $4.40 | $4.40 | 541 |
| 2022-09-14 | $4.39 | $4.39 | 0 |
| 2022-09-13 | $4.39 | $4.39 | 110 |
| 2022-09-12 | $4.38 | $4.38 | 301 |
| 2022-09-09 | $4.30 | $4.30 | 1,300 |
| 2022-09-08 | $4.39 | $4.39 | 61 |
| 2022-09-07 | $4.34 | $4.34 | 245 |
| 2022-09-06 | $4.71 | $4.71 | 1,815 |
| 2022-09-02 | $4.23 | $4.23 | 0 |
| 2022-09-01 | $4.23 | $4.23 | 640 |
| 2022-08-31 | $4.47 | $4.47 | 3,324 |
| 2022-08-30 | $5.36 | $5.36 | 0 |
| 2022-08-29 | $5.36 | $5.36 | 150 |
| 2022-08-26 | $5.33 | $5.33 | 1,910 |
| 2022-08-25 | $5.35 | $5.35 | 0 |
| 2022-08-24 | $5.35 | $5.35 | 3,257 |
| 2022-08-23 | $4.87 | $4.87 | 0 |
| 2022-08-22 | $4.87 | $4.87 | 3,858 |
| 2022-08-19 | $5.15 | $5.15 | 1,724 |
| 2022-08-18 | $4.88 | $4.88 | 3,010 |
| 2022-08-17 | $4.67 | $4.67 | 900 |
| 2022-08-16 | $4.77 | $4.77 | 1,456 |
| 2022-08-15 | $4.83 | $4.83 | 475 |
| 2022-08-12 | $4.61 | $4.61 | 16 |
| 2022-08-11 | $4.70 | $4.70 | 1,524 |
| 2022-08-10 | $5.04 | $5.04 | 485 |
| 2022-08-09 | $5.13 | $5.13 | 105 |
| 2022-08-08 | $4.98 | $4.98 | 150 |
| 2022-08-05 | $4.66 | $4.66 | 550 |
| 2022-08-04 | $4.56 | $4.56 | 0 |
| 2022-08-03 | $4.56 | $4.56 | 846 |
| 2022-08-02 | $4.26 | $4.26 | 880 |
| 2022-08-01 | $4.10 | $4.10 | 2,827 |
| 2022-07-29 | $4.61 | $4.61 | 2,025 |
| 2022-07-28 | $4.64 | $4.64 | 218 |
| 2022-07-27 | $4.40 | $4.40 | 0 |
| 2022-07-26 | $4.40 | $4.40 | 125 |
| 2022-07-25 | $4.70 | $4.70 | 101 |
| 2022-07-22 | $4.60 | $4.60 | 0 |
| 2022-07-21 | $4.60 | $4.60 | 130 |
| 2022-07-20 | $4.62 | $4.62 | 1,000 |
| 2022-07-19 | $4.70 | $4.70 | 182 |
| 2022-07-18 | $4.68 | $4.68 | 138 |
| 2022-07-15 | $4.12 | $4.12 | 1,019 |
| 2022-07-14 | $4.31 | $4.31 | 451 |
| 2022-07-13 | $4.46 | $4.46 | 1,095 |
| 2022-07-12 | $4.45 | $4.45 | 1,284 |
| 2022-07-11 | $4.49 | $4.49 | 67 |
| 2022-07-08 | $4.54 | $4.54 | 550 |
| 2022-07-07 | $4.51 | $4.51 | 746 |
| 2022-07-06 | $4.18 | $4.18 | 472 |
| 2022-07-05 | $4.60 | $4.60 | 305 |
| 2022-07-01 | $5.26 | $5.26 | 177 |
| 2022-06-30 | $4.47 | $4.47 | 601 |
| 2022-06-29 | $4.54 | $4.54 | 770 |
| 2022-06-28 | $5.11 | $5.11 | 2,525 |
| 2022-06-27 | $5.12 | $5.12 | 1,025 |
| 2022-06-24 | $5.13 | $5.13 | 302 |
| 2022-06-23 | $5.08 | $5.08 | 3,450 |
| 2022-06-22 | $5.22 | $5.22 | 750 |
| 2022-06-21 | $5.41 | $5.41 | 25 |
| 2022-06-17 | $5.44 | $5.44 | 227 |
| 2022-06-16 | $5.48 | $5.48 | 300 |
| 2022-06-15 | $5.71 | $5.71 | 0 |
| 2022-06-14 | $5.71 | $5.71 | 500 |
| 2022-06-13 | $5.93 | $5.93 | 2,200 |
| 2022-06-10 | $6.22 | $6.22 | 0 |
| 2022-06-09 | $6.22 | $6.22 | 5,625 |
| 2022-06-08 | $6.45 | $6.45 | 2,451 |
| 2022-06-07 | $7.00 | $7.00 | 6,150 |
| 2022-06-06 | $5.84 | $5.84 | 626 |
| 2022-06-03 | $6.00 | $6.00 | 0 |
| 2022-06-02 | $6.00 | $6.00 | 1,288 |
| 2022-06-01 | $5.97 | $5.97 | 14 |
| 2022-05-31 | $5.91 | $5.91 | 1,129 |
| 2022-05-27 | $6.02 | $6.02 | 98 |
| 2022-05-26 | $6.29 | $6.29 | 500 |
| 2022-05-25 | $6.05 | $6.05 | 25 |
| 2022-05-24 | $6.29 | $6.29 | 22 |
| 2022-05-23 | $6.60 | $6.60 | 0 |
| 2022-05-20 | $6.60 | $6.60 | 50 |
| 2022-05-19 | $6.56 | $6.56 | 600 |
| 2022-05-18 | $6.11 | $6.11 | 350 |
| 2022-05-17 | $6.11 | $6.11 | 374 |
| 2022-05-16 | $6.20 | $6.20 | 1,839 |
| 2022-05-13 | $6.14 | $6.14 | 271 |
| 2022-05-12 | $5.96 | $5.96 | 4,725 |
| 2022-05-11 | $6.46 | $6.46 | 387 |
| 2022-05-10 | $6.22 | $6.22 | 916 |
| 2022-05-09 | $6.56 | $6.56 | 2,788 |
| 2022-05-06 | $7.10 | $7.10 | 995 |
| 2022-05-05 | $7.40 | $7.40 | 388 |
| 2022-05-04 | $7.66 | $7.66 | 98 |
| 2022-05-03 | $8.14 | $8.14 | 0 |
| 2022-05-02 | $8.14 | $8.14 | 460 |
| 2022-04-29 | $8.09 | $8.09 | 332 |
| 2022-04-28 | $8.16 | $8.16 | 125 |
| 2022-04-27 | $8.20 | $8.20 | 125 |
| 2022-04-26 | $8.42 | $8.42 | 717 |
| 2022-04-25 | $8.94 | $8.94 | 3,055 |
| 2022-04-22 | $9.62 | $9.62 | 461 |
| 2022-04-21 | $9.40 | $9.40 | 360 |
| 2022-04-20 | $9.66 | $9.66 | 1,950 |
| 2022-04-19 | $9.53 | $9.53 | 0 |
| 2022-04-18 | $9.53 | $9.53 | 122 |
| 2022-04-14 | $8.86 | $8.86 | 220 |
| 2022-04-13 | $8.95 | $8.95 | 1,875 |
| 2022-04-12 | $9.20 | $9.20 | 1,500 |
| 2022-04-11 | $9.66 | $9.66 | 1,125 |
| 2022-04-08 | $10.11 | $10.11 | 119 |
| 2022-04-07 | $10.33 | $10.33 | 15 |
| 2022-04-06 | $10.34 | $10.34 | 300 |
| 2022-04-05 | $10.69 | $10.69 | 300 |
| 2022-04-04 | $10.78 | $10.78 | 280 |
| 2022-04-01 | $10.73 | $10.73 | 2,155 |
| 2022-03-31 | $10.52 | $10.52 | 1,700 |
| 2022-03-30 | $10.20 | $10.20 | 825 |
| 2022-03-29 | $10.38 | $10.38 | 0 |
| 2022-03-28 | $10.38 | $10.38 | 1,730 |
| 2022-03-25 | $10.39 | $10.39 | 16 |
| 2022-03-24 | $10.05 | $10.05 | 280 |
| 2022-03-23 | $10.17 | $10.17 | 3,235 |
| 2022-03-22 | $10.76 | $10.76 | 840 |
| 2022-03-21 | $10.20 | $10.20 | 2,006 |
| 2022-03-18 | $9.80 | $9.80 | 355 |
| 2022-03-17 | $10.00 | $10.00 | 595 |
| 2022-03-16 | $9.98 | $9.98 | 1,544 |
| 2022-03-15 | $9.81 | $9.81 | 220 |
| 2022-03-14 | $10.79 | $10.79 | 3,787 |
| 2022-03-11 | $11.00 | $11.00 | 293 |
| 2022-03-10 | $10.85 | $10.85 | 1,397 |
| 2022-03-09 | $10.71 | $10.71 | 1,243 |
| 2022-03-08 | $11.55 | $11.55 | 2,729 |
| 2022-03-07 | $11.53 | $11.53 | 4,288 |
| 2022-03-04 | $12.12 | $12.12 | 342 |
| 2022-03-03 | $12.40 | $12.40 | 698 |
| 2022-03-02 | $12.66 | $12.66 | 6 |
| 2022-03-01 | $12.70 | $12.70 | 4,789 |
| 2022-02-28 | $12.38 | $12.37 | 1,847 |
| 2022-02-25 | $11.80 | $11.80 | 2,030 |
| 2022-02-24 | $11.40 | $11.40 | 2,887 |
| 2022-02-23 | $10.98 | $10.98 | 3,734 |
| 2022-02-22 | $12.68 | $12.68 | 2,549 |
| 2022-02-18 | $13.38 | $13.38 | 5,034 |
| 2022-02-17 | $13.70 | $13.70 | 4,808 |
| 2022-02-16 | $14.34 | $14.34 | 5,294 |
| 2022-02-15 | $15.05 | $15.05 | 11,077 |
| 2022-02-14 | $13.33 | $13.33 | 3,142 |
| 2022-02-11 | $13.60 | $13.60 | 1,632 |
| 2022-02-10 | $13.68 | $13.68 | 483 |
| 2022-02-09 | $13.91 | $13.91 | 9,405 |
| 2022-02-08 | $12.70 | $12.70 | 3,509 |
| 2022-02-07 | $13.11 | $13.11 | 1,423 |
| 2022-02-04 | $12.90 | $12.90 | 2,155 |
| 2022-02-03 | $12.40 | $12.40 | 5,718 |
| 2022-02-02 | $13.59 | $13.59 | 435 |
| 2022-02-01 | $14.03 | $14.03 | 1,650 |
| 2022-01-31 | $14.19 | $14.19 | 3,539 |
| 2022-01-28 | $14.28 | $14.28 | 500 |
| 2022-01-27 | $15.29 | $15.29 | 4,355 |
| 2022-01-26 | $15.46 | $15.46 | 5,048 |
| 2022-01-25 | $16.20 | $16.20 | 671 |
| 2022-01-24 | $16.30 | $16.30 | 3,816 |
| 2022-01-21 | $15.63 | $15.63 | 1,816 |
| 2022-01-20 | $14.87 | $14.87 | 713 |
| 2022-01-19 | $14.75 | $14.75 | 2,250 |
| 2022-01-18 | $14.56 | $14.56 | 705 |
| 2022-01-14 | $14.40 | $14.40 | 3,801 |
| 2022-01-13 | $14.07 | $14.07 | 2,475 |
| 2022-01-12 | $14.39 | $14.39 | 4,153 |
| 2022-01-11 | $13.67 | $13.67 | 3,227 |
| 2022-01-10 | $12.14 | $12.14 | 1,853 |
| 2022-01-07 | $11.45 | $11.45 | 0 |
| 2022-01-06 | $11.45 | $11.45 | 827 |
| 2022-01-05 | $10.97 | $10.97 | 24 |
| 2022-01-04 | $10.60 | $10.60 | 1,065 |
| 2022-01-03 | $16.69 | $16.69 | 116 |