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
- 2016-03-01 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 | $4.00 | $4.00 | 4,557 |
| 2022-12-29 | $4.00 | $4.00 | 6,520 |
| 2022-12-28 | $4.00 | $4.00 | 3,227 |
| 2022-12-27 | $4.20 | $4.20 | 2,331 |
| 2022-12-23 | $4.00 | $4.00 | 653 |
| 2022-12-22 | $4.00 | $4.00 | 702 |
| 2022-12-21 | $4.00 | $4.00 | 2,305 |
| 2022-12-20 | $4.20 | $4.20 | 2,647 |
| 2022-12-19 | $4.20 | $4.20 | 849 |
| 2022-12-16 | $4.40 | $4.40 | 4,724 |
| 2022-12-15 | $4.20 | $4.20 | 10,846 |
| 2022-12-14 | $4.40 | $4.40 | 5,165 |
| 2022-12-13 | $4.40 | $4.40 | 2,866 |
| 2022-12-12 | $4.00 | $4.00 | 5,481 |
| 2022-12-09 | $2.80 | $2.80 | 10,144 |
| 2022-12-08 | $5.00 | $5.00 | 4,524 |
| 2022-12-07 | $5.20 | $5.20 | 5,625 |
| 2022-12-06 | $5.40 | $5.40 | 1,377 |
| 2022-12-05 | $5.60 | $5.60 | 3,316 |
| 2022-12-02 | $6.40 | $6.40 | 2,962 |
| 2022-12-01 | $6.00 | $6.00 | 5,650 |
| 2022-11-30 | $6.20 | $6.20 | 7,785 |
| 2022-11-29 | $6.00 | $6.00 | 5,451 |
| 2022-11-28 | $6.40 | $6.40 | 3,632 |
| 2022-11-25 | $6.40 | $6.40 | 3,862 |
| 2022-11-23 | $5.60 | $5.60 | 4,571 |
| 2022-11-22 | $6.00 | $6.00 | 17,362 |
| 2022-11-21 | $6.40 | $6.40 | 14,939 |
| 2022-11-18 | $9.20 | $9.20 | 12,116 |
| 2022-11-17 | $9.80 | $9.80 | 26,613 |
| 2022-11-16 | $8.00 | $8.00 | 7,784 |
| 2022-11-15 | $7.20 | $7.20 | 32,855 |
| 2022-11-14 | $5.40 | $5.40 | 258 |
| 2022-11-11 | $5.60 | $5.60 | 146 |
| 2022-11-10 | $5.60 | $5.60 | 1,102 |
| 2022-11-09 | $6.00 | $6.00 | 2,032 |
| 2022-11-08 | $5.20 | $5.20 | 833 |
| 2022-11-07 | $5.20 | $5.20 | 4,556 |
| 2022-11-04 | $5.80 | $5.80 | 2,878 |
| 2022-11-03 | $5.20 | $5.20 | 3,763 |
| 2022-11-02 | $5.40 | $5.40 | 20,850 |
| 2022-11-01 | $6.40 | $6.40 | 19,127 |
| 2022-10-31 | $5.40 | $5.40 | 10,845 |
| 2022-10-28 | $8.00 | $8.00 | 1,942 |
| 2022-10-27 | $8.00 | $8.00 | 2,587 |
| 2022-10-26 | $6.60 | $6.60 | 6,835 |
| 2022-10-25 | $7.60 | $7.60 | 3,219 |
| 2022-10-24 | $8.80 | $8.80 | 4,178 |
| 2022-10-21 | $7.80 | $7.80 | 2,301 |
| 2022-10-20 | $7.80 | $7.80 | 3,405 |
| 2022-10-19 | $8.40 | $8.40 | 8,267 |
| 2022-10-18 | $7.60 | $7.60 | 3,966 |
| 2022-10-17 | $7.80 | $7.80 | 942 |
| 2022-10-14 | $7.60 | $7.60 | 621 |
| 2022-10-13 | $7.40 | $7.40 | 3,533 |
| 2022-10-12 | $8.00 | $8.00 | 1,669 |
| 2022-10-11 | $7.20 | $7.20 | 119 |
| 2022-10-10 | $7.60 | $7.60 | 1,202 |
| 2022-10-07 | $7.60 | $7.60 | 2,759 |
| 2022-10-06 | $7.40 | $7.40 | 992 |
| 2022-10-05 | $8.20 | $8.20 | 75 |
| 2022-10-04 | $7.60 | $7.60 | 2,896 |
| 2022-10-03 | $8.40 | $8.40 | 3,946 |
| 2022-09-30 | $8.00 | $8.00 | 595 |
| 2022-09-29 | $7.20 | $7.20 | 2,815 |
| 2022-09-28 | $8.60 | $8.60 | 1,147 |
| 2022-09-27 | $8.20 | $8.20 | 1,463 |
| 2022-09-26 | $8.40 | $8.40 | 520 |
| 2022-09-23 | $8.80 | $8.80 | 1,811 |
| 2022-09-22 | $8.00 | $8.00 | 10,460 |
| 2022-09-21 | $8.60 | $8.60 | 3,703 |
| 2022-09-20 | $8.80 | $8.80 | 1,923 |
| 2022-09-19 | $9.60 | $9.60 | 1,520 |
| 2022-09-16 | $8.80 | $8.80 | 7,668 |
| 2022-09-15 | $9.20 | $9.20 | 2,265 |
| 2022-09-14 | $10.00 | $10.00 | 9,391 |
| 2022-09-13 | $9.80 | $9.80 | 5,553 |
| 2022-09-12 | $9.00 | $9.00 | 4,860 |
| 2022-09-09 | $9.00 | $9.00 | 1,521 |
| 2022-09-08 | $8.40 | $8.40 | 2,709 |
| 2022-09-07 | $7.60 | $7.60 | 8,144 |
| 2022-09-06 | $6.60 | $6.60 | 2,600 |
| 2022-09-02 | $6.20 | $6.20 | 663 |
| 2022-09-01 | $6.60 | $6.60 | 2,567 |
| 2022-08-31 | $5.20 | $5.20 | 1,723 |
| 2022-08-30 | $5.20 | $5.20 | 7,091 |
| 2022-08-29 | $5.00 | $5.00 | 149 |
| 2022-08-26 | $5.00 | $5.00 | 3,711 |
| 2022-08-25 | $5.00 | $5.00 | 1,897 |
| 2022-08-24 | $5.00 | $5.00 | 1,644 |
| 2022-08-23 | $4.60 | $4.60 | 184 |
| 2022-08-22 | $4.80 | $4.80 | 3,276 |
| 2022-08-19 | $4.80 | $4.80 | 2,301 |
| 2022-08-18 | $4.80 | $4.80 | 1,539 |
| 2022-08-17 | $4.80 | $4.80 | 2,794 |
| 2022-08-16 | $5.20 | $5.20 | 976 |
| 2022-08-15 | $5.20 | $5.20 | 3,230 |
| 2022-08-12 | $5.00 | $5.00 | 1,732 |
| 2022-08-11 | $5.40 | $5.40 | 3,234 |
| 2022-08-10 | $5.00 | $5.00 | 1,571 |
| 2022-08-09 | $5.20 | $5.20 | 1,465 |
| 2022-08-08 | $5.80 | $5.80 | 2,673 |
| 2022-08-05 | $5.40 | $5.40 | 1,941 |
| 2022-08-04 | $4.80 | $4.80 | 1,273 |
| 2022-08-03 | $5.00 | $5.00 | 5,095 |
| 2022-08-02 | $7.00 | $7.00 | 3,292 |
| 2022-08-01 | $6.40 | $6.40 | 1,454 |
| 2022-07-29 | $6.00 | $6.00 | 2,689 |
| 2022-07-28 | $6.00 | $6.00 | 2,505 |
| 2022-07-27 | $6.20 | $6.20 | 5,556 |
| 2022-07-26 | $7.00 | $7.00 | 4,495 |
| 2022-07-25 | $7.20 | $7.20 | 8,168 |
| 2022-07-22 | $6.80 | $6.80 | 7,713 |
| 2022-07-21 | $6.80 | $6.80 | 5,512 |
| 2022-07-20 | $7.20 | $7.20 | 11,223 |
| 2022-07-19 | $6.20 | $6.20 | 5,331 |
| 2022-07-18 | $5.80 | $5.80 | 4,936 |
| 2022-07-15 | $4.60 | $4.60 | 4,885 |
| 2022-07-14 | $4.60 | $4.60 | 5,418 |
| 2022-07-13 | $4.00 | $4.00 | 1,964 |
| 2022-07-12 | $4.00 | $4.00 | 16,700 |
| 2022-07-11 | $4.40 | $4.40 | 6,385 |
| 2022-07-08 | $4.80 | $4.80 | 9,486 |
| 2022-07-07 | $3.80 | $3.80 | 7,245 |
| 2022-07-06 | $2.80 | $2.80 | 665 |
| 2022-07-05 | $3.00 | $3.00 | 415 |
| 2022-07-01 | $2.80 | $2.80 | 1,640 |
| 2022-06-30 | $2.80 | $2.80 | 507 |
| 2022-06-29 | $3.00 | $3.00 | 1,469 |
| 2022-06-28 | $2.80 | $2.80 | 358 |
| 2022-06-27 | $3.00 | $3.00 | 1,571 |
| 2022-06-24 | $2.60 | $2.60 | 1,248 |
| 2022-06-23 | $3.00 | $3.00 | 1,407 |
| 2022-06-22 | $2.80 | $2.80 | 1,738 |
| 2022-06-21 | $3.20 | $3.20 | 2,318 |
| 2022-06-17 | $3.00 | $3.00 | 1,049 |
| 2022-06-16 | $3.00 | $3.00 | 1,304 |
| 2022-06-15 | $3.40 | $3.40 | 1,401 |
| 2022-06-14 | $3.40 | $3.40 | 458 |
| 2022-06-13 | $3.40 | $3.40 | 1,402 |
| 2022-06-10 | $3.80 | $3.80 | 1,867 |
| 2022-06-09 | $3.80 | $3.80 | 1,685 |
| 2022-06-08 | $3.60 | $3.60 | 4,818 |
| 2022-06-07 | $4.20 | $4.20 | 143 |
| 2022-06-06 | $4.00 | $4.00 | 1,825 |
| 2022-06-03 | $4.00 | $4.00 | 1,511 |
| 2022-06-02 | $3.80 | $3.80 | 1,346 |
| 2022-06-01 | $3.60 | $3.60 | 2,601 |
| 2022-05-31 | $3.60 | $3.60 | 311 |
| 2022-05-27 | $4.00 | $4.00 | 599 |
| 2022-05-26 | $3.80 | $3.80 | 1,526 |
| 2022-05-25 | $3.80 | $3.80 | 1,060 |
| 2022-05-24 | $3.80 | $3.80 | 56 |
| 2022-05-23 | $4.00 | $4.00 | 1,126 |
| 2022-05-20 | $4.60 | $4.60 | 3,118 |
| 2022-05-19 | $4.20 | $4.20 | 110 |
| 2022-05-18 | $4.40 | $4.40 | 1,128 |
| 2022-05-17 | $4.00 | $4.00 | 1,210 |
| 2022-05-16 | $4.00 | $4.00 | 1,773 |
| 2022-05-13 | $4.40 | $4.40 | 2,552 |
| 2022-05-12 | $3.60 | $3.60 | 2,625 |
| 2022-05-11 | $4.00 | $4.00 | 573 |
| 2022-05-10 | $3.80 | $3.80 | 2,075 |
| 2022-05-09 | $4.00 | $4.00 | 4,233 |
| 2022-05-06 | $4.20 | $4.20 | 415 |
| 2022-05-05 | $4.20 | $4.20 | 2,711 |
| 2022-05-04 | $4.20 | $4.20 | 50 |
| 2022-05-03 | $4.00 | $4.00 | 483 |
| 2022-05-02 | $4.00 | $4.00 | 2,089 |
| 2022-04-29 | $4.00 | $4.00 | 1,769 |
| 2022-04-28 | $4.20 | $4.20 | 1,442 |
| 2022-04-27 | $4.80 | $4.80 | 1,213 |
| 2022-04-26 | $4.20 | $4.20 | 2,445 |
| 2022-04-25 | $4.20 | $4.20 | 3,876 |
| 2022-04-22 | $4.40 | $4.40 | 1,650 |
| 2022-04-21 | $4.40 | $4.40 | 4,559 |
| 2022-04-20 | $5.40 | $5.40 | 38,400 |
| 2022-04-19 | $4.40 | $4.40 | 3,577 |
| 2022-04-18 | $4.00 | $4.00 | 6,051 |
| 2022-04-14 | $4.00 | $4.00 | 2,941 |
| 2022-04-13 | $4.20 | $4.20 | 1,221 |
| 2022-04-12 | $4.20 | $4.20 | 1,956 |
| 2022-04-11 | $4.00 | $4.00 | 4,335 |
| 2022-04-08 | $4.40 | $4.40 | 1,938 |
| 2022-04-07 | $4.40 | $4.40 | 2,628 |
| 2022-04-06 | $5.20 | $5.20 | 1,416 |
| 2022-04-05 | $5.20 | $5.20 | 319 |
| 2022-04-04 | $5.40 | $5.40 | 3,510 |
| 2022-04-01 | $5.00 | $5.00 | 3,040 |
| 2022-03-31 | $4.80 | $4.80 | 1,093 |
| 2022-03-30 | $5.60 | $5.60 | 2,591 |
| 2022-03-29 | $5.00 | $5.00 | 3,726 |
| 2022-03-28 | $5.20 | $5.20 | 3,710 |
| 2022-03-25 | $5.40 | $5.40 | 6,859 |
| 2022-03-24 | $5.40 | $5.40 | 3,882 |
| 2022-03-23 | $4.80 | $4.80 | 3,861 |
| 2022-03-22 | $5.00 | $5.00 | 5,006 |
| 2022-03-21 | $4.20 | $4.20 | 2,672 |
| 2022-03-18 | $3.80 | $3.80 | 827 |
| 2022-03-17 | $3.60 | $3.60 | 773 |
| 2022-03-16 | $3.80 | $3.80 | 2,621 |
| 2022-03-15 | $4.00 | $4.00 | 4,071 |
| 2022-03-14 | $4.40 | $4.40 | 1,064 |
| 2022-03-11 | $4.20 | $4.20 | 199 |
| 2022-03-10 | $4.20 | $4.20 | 2,747 |
| 2022-03-09 | $4.00 | $4.00 | 8,357 |
| 2022-03-08 | $4.20 | $4.20 | 2,153 |
| 2022-03-07 | $4.20 | $4.20 | 5,098 |
| 2022-03-04 | $4.20 | $4.20 | 2,070 |
| 2022-03-03 | $4.40 | $4.40 | 2,231 |
| 2022-03-02 | $4.80 | $4.80 | 2,083 |
| 2022-03-01 | $4.60 | $4.60 | 4,040 |
| 2022-02-28 | $5.20 | $5.20 | 2,758 |
| 2022-02-25 | $5.40 | $5.40 | 5,561 |
| 2022-02-24 | $4.40 | $4.40 | 4,280 |
| 2022-02-23 | $4.60 | $4.60 | 7,929 |
| 2022-02-22 | $5.00 | $5.00 | 4,932 |
| 2022-02-18 | $5.00 | $5.00 | 1,550 |
| 2022-02-17 | $5.20 | $5.20 | 2,068 |
| 2022-02-16 | $5.40 | $5.40 | 8,638 |
| 2022-02-15 | $5.60 | $5.60 | 9,568 |
| 2022-02-14 | $5.80 | $5.80 | 1,602 |
| 2022-02-11 | $6.00 | $6.00 | 3,880 |
| 2022-02-10 | $6.20 | $6.20 | 3,796 |
| 2022-02-09 | $6.40 | $6.40 | 2,539 |
| 2022-02-08 | $6.40 | $6.40 | 2,723 |
| 2022-02-07 | $6.40 | $6.40 | 2,644 |
| 2022-02-04 | $7.00 | $7.00 | 628 |
| 2022-02-03 | $6.80 | $6.80 | 1,935 |
| 2022-02-02 | $6.40 | $6.40 | 1,976 |
| 2022-02-01 | $7.00 | $7.00 | 2,031 |
| 2022-01-31 | $7.20 | $7.20 | 1,678 |
| 2022-01-28 | $7.00 | $7.00 | 1,889 |
| 2022-01-27 | $7.00 | $7.00 | 934 |
| 2022-01-26 | $7.40 | $7.40 | 937 |
| 2022-01-25 | $7.20 | $7.20 | 1,067 |
| 2022-01-24 | $6.60 | $6.60 | 7,078 |
| 2022-01-21 | $7.40 | $7.40 | 6,370 |
| 2022-01-20 | $8.00 | $8.00 | 2,418 |
| 2022-01-19 | $7.40 | $7.40 | 629 |
| 2022-01-18 | $7.80 | $7.80 | 2,773 |
| 2022-01-14 | $8.20 | $8.20 | 2,011 |
| 2022-01-13 | $7.80 | $7.80 | 917 |
| 2022-01-12 | $8.00 | $8.00 | 808 |
| 2022-01-11 | $8.00 | $8.00 | 5,019 |
| 2022-01-10 | $7.80 | $7.80 | 376 |
| 2022-01-07 | $8.00 | $8.00 | 2,278 |
| 2022-01-06 | $8.00 | $8.00 | 3,250 |
| 2022-01-05 | $6.80 | $6.80 | 2,558 |
| 2022-01-04 | $6.80 | $6.80 | 1,078 |
| 2022-01-03 | $6.80 | $6.80 | 11,227 |