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
- 2010-01-05 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 | $0.18 | $0.18 | 5,100 |
| 2022-12-29 | $0.19 | $0.19 | 15,000 |
| 2022-12-28 | $0.13 | $0.13 | 950 |
| 2022-12-27 | $0.16 | $0.16 | 6,510 |
| 2022-12-23 | $0.13 | $0.13 | 10,000 |
| 2022-12-22 | $0.18 | $0.18 | 410 |
| 2022-12-21 | $0.13 | $0.13 | 0 |
| 2022-12-20 | $0.13 | $0.13 | 100 |
| 2022-12-19 | $0.14 | $0.14 | 172 |
| 2022-12-16 | $0.15 | $0.15 | 3,900 |
| 2022-12-15 | $0.15 | $0.15 | 0 |
| 2022-12-14 | $0.15 | $0.15 | 5,000 |
| 2022-12-13 | $0.19 | $0.19 | 7,500 |
| 2022-12-12 | $0.20 | $0.20 | 5,050 |
| 2022-12-09 | $0.20 | $0.20 | 6,180 |
| 2022-12-08 | $0.15 | $0.15 | 0 |
| 2022-12-07 | $0.15 | $0.15 | 59,110 |
| 2022-12-06 | $0.14 | $0.14 | 530 |
| 2022-12-05 | $0.13 | $0.13 | 600 |
| 2022-12-02 | $0.14 | $0.14 | 5,820 |
| 2022-12-01 | $0.14 | $0.14 | 180 |
| 2022-11-30 | $0.15 | $0.15 | 0 |
| 2022-11-29 | $0.15 | $0.15 | 10,000 |
| 2022-11-28 | $0.20 | $0.20 | 8,510 |
| 2022-11-25 | $0.20 | $0.20 | 2,715 |
| 2022-11-23 | $0.18 | $0.18 | 2,790 |
| 2022-11-22 | $0.15 | $0.15 | 0 |
| 2022-11-21 | $0.15 | $0.15 | 7,000 |
| 2022-11-18 | $0.18 | $0.18 | 0 |
| 2022-11-17 | $0.18 | $0.18 | 6,800 |
| 2022-11-16 | $0.18 | $0.18 | 10,636 |
| 2022-11-15 | $0.18 | $0.18 | 28,937 |
| 2022-11-14 | $0.18 | $0.18 | 1,439 |
| 2022-11-11 | $0.15 | $0.15 | 13,990 |
| 2022-11-10 | $0.18 | $0.18 | 0 |
| 2022-11-09 | $0.18 | $0.18 | 16,869 |
| 2022-11-08 | $0.15 | $0.15 | 0 |
| 2022-11-07 | $0.15 | $0.15 | 164,402 |
| 2022-11-04 | $0.18 | $0.18 | 0 |
| 2022-11-03 | $0.18 | $0.18 | 5,651 |
| 2022-11-02 | $0.15 | $0.15 | 372 |
| 2022-11-01 | $0.18 | $0.18 | 2,090 |
| 2022-10-31 | $0.21 | $0.20 | 15,520 |
| 2022-10-28 | $0.21 | $0.21 | 0 |
| 2022-10-27 | $0.21 | $0.21 | 5,200 |
| 2022-10-26 | $0.24 | $0.24 | 12,180 |
| 2022-10-25 | $0.21 | $0.21 | 25,018 |
| 2022-10-24 | $0.25 | $0.25 | 3,320 |
| 2022-10-21 | $0.25 | $0.25 | 0 |
| 2022-10-20 | $0.25 | $0.25 | 7,100 |
| 2022-10-19 | $0.23 | $0.23 | 3,250 |
| 2022-10-18 | $0.25 | $0.25 | 22,137 |
| 2022-10-17 | $0.30 | $0.30 | 2,375 |
| 2022-10-14 | $0.36 | $0.36 | 0 |
| 2022-10-13 | $0.36 | $0.36 | 0 |
| 2022-10-12 | $0.36 | $0.36 | 28,427 |
| 2022-10-11 | $0.35 | $0.35 | 10,330 |
| 2022-10-10 | $0.35 | $0.35 | 0 |
| 2022-10-07 | $0.35 | $0.35 | 0 |
| 2022-10-06 | $0.35 | $0.35 | 0 |
| 2022-10-05 | $0.35 | $0.35 | 5,700 |
| 2022-10-04 | $0.35 | $0.35 | 6,215 |
| 2022-10-03 | $0.35 | $0.35 | 6,700 |
| 2022-09-30 | $0.35 | $0.35 | 5,100 |
| 2022-09-29 | $0.35 | $0.35 | 2,428 |
| 2022-09-28 | $0.34 | $0.34 | 500 |
| 2022-09-27 | $0.37 | $0.37 | 1,403 |
| 2022-09-26 | $0.50 | $0.50 | 13,013 |
| 2022-09-23 | $0.60 | $0.60 | 3,425 |
| 2022-09-22 | $0.42 | $0.42 | 6,142 |
| 2022-09-21 | $0.44 | $0.44 | 14,931 |
| 2022-09-20 | $0.47 | $0.47 | 550 |
| 2022-09-19 | $0.33 | $0.33 | 5,200 |
| 2022-09-16 | $0.41 | $0.41 | 0 |
| 2022-09-15 | $0.41 | $0.41 | 0 |
| 2022-09-14 | $0.41 | $0.41 | 5,800 |
| 2022-09-13 | $0.43 | $0.43 | 0 |
| 2022-09-12 | $0.43 | $0.43 | 7,009 |
| 2022-09-09 | $0.35 | $0.35 | 0 |
| 2022-09-08 | $0.35 | $0.35 | 0 |
| 2022-09-07 | $0.35 | $0.35 | 4,368 |
| 2022-09-06 | $0.36 | $0.36 | 8,155 |
| 2022-09-02 | $0.38 | $0.38 | 2,050 |
| 2022-09-01 | $0.30 | $0.30 | 10,700 |
| 2022-08-31 | $0.39 | $0.39 | 2,130 |
| 2022-08-30 | $0.48 | $0.48 | 11,074 |
| 2022-08-29 | $0.48 | $0.48 | 14,970 |
| 2022-08-26 | $0.45 | $0.45 | 49,981 |
| 2022-08-25 | $0.31 | $0.31 | 5,786 |
| 2022-08-24 | $0.38 | $0.38 | 16,050 |
| 2022-08-23 | $0.26 | $0.26 | 20,400 |
| 2022-08-22 | $0.18 | $0.18 | 13,025 |
| 2022-08-19 | $0.19 | $0.19 | 13,345 |
| 2022-08-18 | $0.22 | $0.22 | 14,682 |
| 2022-08-17 | $0.24 | $0.24 | 104,361 |
| 2022-08-16 | $0.24 | $0.24 | 3,100 |
| 2022-08-15 | $0.28 | $0.28 | 31,855 |
| 2022-08-12 | $0.29 | $0.29 | 63,604 |
| 2022-08-11 | $0.26 | $0.26 | 20,090 |
| 2022-08-10 | $0.30 | $0.30 | 22,843 |
| 2022-08-09 | $0.32 | $0.32 | 6,090 |
| 2022-08-08 | $0.32 | $0.32 | 7,175 |
| 2022-08-05 | $0.40 | $0.40 | 7,864 |
| 2022-08-04 | $0.38 | $0.38 | 3,025 |
| 2022-08-03 | $0.42 | $0.42 | 0 |
| 2022-08-02 | $0.42 | $0.42 | 25,594 |
| 2022-08-01 | $0.48 | $0.48 | 0 |
| 2022-07-29 | $0.48 | $0.48 | 12,505 |
| 2022-07-28 | $0.48 | $0.48 | 10,000 |
| 2022-07-27 | $0.58 | $0.58 | 1,200 |
| 2022-07-26 | $0.60 | $0.60 | 5,531 |
| 2022-07-25 | $0.42 | $0.42 | 2,695 |
| 2022-07-22 | $0.50 | $0.50 | 478 |
| 2022-07-21 | $0.40 | $0.40 | 855 |
| 2022-07-20 | $0.51 | $0.51 | 11,849 |
| 2022-07-19 | $0.51 | $0.51 | 19,466 |
| 2022-07-18 | $0.60 | $0.60 | 500 |
| 2022-07-15 | $0.67 | $0.67 | 12,755 |
| 2022-07-14 | $0.35 | $0.35 | 0 |
| 2022-07-13 | $0.35 | $0.35 | 1,080 |
| 2022-07-12 | $0.41 | $0.41 | 980 |
| 2022-07-11 | $0.46 | $0.46 | 0 |
| 2022-07-08 | $0.46 | $0.46 | 0 |
| 2022-07-07 | $0.46 | $0.46 | 1,160 |
| 2022-07-06 | $0.52 | $0.52 | 8,760 |
| 2022-07-05 | $0.51 | $0.51 | 8,556 |
| 2022-07-01 | $0.53 | $0.53 | 0 |
| 2022-06-30 | $0.53 | $0.53 | 0 |
| 2022-06-29 | $0.53 | $0.53 | 860 |
| 2022-06-28 | $0.54 | $0.54 | 200 |
| 2022-06-27 | $0.54 | $0.54 | 600 |
| 2022-06-24 | $0.54 | $0.54 | 0 |
| 2022-06-23 | $0.54 | $0.54 | 1,430 |
| 2022-06-22 | $0.38 | $0.38 | 1,152 |
| 2022-06-21 | $0.34 | $0.34 | 0 |
| 2022-06-17 | $0.34 | $0.34 | 4,145 |
| 2022-06-16 | $0.50 | $0.50 | 98,136 |
| 2022-06-15 | $0.60 | $0.60 | 44,109 |
| 2022-06-14 | $1.00 | $1.00 | 17,992 |
| 2022-06-13 | $1.23 | $1.23 | 11,495 |
| 2022-06-10 | $1.63 | $1.63 | 1,774 |
| 2022-06-09 | $1.63 | $1.63 | 1,411 |
| 2022-06-08 | $1.63 | $1.63 | 1,920 |
| 2022-06-07 | $1.75 | $1.75 | 1,085 |
| 2022-06-06 | $1.53 | $1.53 | 3,800 |
| 2022-06-03 | $1.57 | $1.57 | 1,805 |
| 2022-06-02 | $1.73 | $1.73 | 1,623 |
| 2022-06-01 | $1.58 | $1.58 | 1,400 |
| 2022-05-31 | $1.65 | $1.65 | 2,665 |
| 2022-05-27 | $1.79 | $1.79 | 5,020 |
| 2022-05-26 | $1.80 | $1.80 | 2,420 |
| 2022-05-25 | $1.80 | $1.80 | 926 |
| 2022-05-24 | $1.85 | $1.85 | 13,933 |
| 2022-05-23 | $2.11 | $2.11 | 4,355 |
| 2022-05-20 | $2.90 | $2.90 | 22,830 |
| 2022-05-19 | $2.11 | $2.11 | 32,319 |
| 2022-05-18 | $1.70 | $1.70 | 510 |
| 2022-05-17 | $1.69 | $1.69 | 330 |
| 2022-05-16 | $1.68 | $1.68 | 0 |
| 2022-05-13 | $1.68 | $1.68 | 400 |
| 2022-05-12 | $1.50 | $1.50 | 700 |
| 2022-05-11 | $1.55 | $1.55 | 100 |
| 2022-05-10 | $1.80 | $1.80 | 1,150 |
| 2022-05-09 | $1.52 | $1.52 | 0 |
| 2022-05-06 | $1.52 | $1.52 | 0 |
| 2022-05-05 | $1.52 | $1.52 | 230 |
| 2022-05-04 | $1.52 | $1.52 | 100 |
| 2022-05-03 | $1.52 | $1.52 | 0 |
| 2022-05-02 | $1.52 | $1.52 | 1,315 |
| 2022-04-29 | $1.54 | $1.54 | 285 |
| 2022-04-28 | $1.54 | $1.54 | 277 |
| 2022-04-27 | $1.54 | $1.54 | 0 |
| 2022-04-26 | $1.54 | $1.54 | 667 |
| 2022-04-25 | $2.00 | $2.00 | 270 |
| 2022-04-22 | $1.74 | $1.74 | 275 |
| 2022-04-21 | $1.75 | $1.74 | 600 |
| 2022-04-20 | $1.75 | $1.75 | 100 |
| 2022-04-19 | $1.73 | $1.73 | 0 |
| 2022-04-18 | $1.73 | $1.73 | 2,202 |
| 2022-04-14 | $1.98 | $1.98 | 600 |
| 2022-04-13 | $1.98 | $1.98 | 5,285 |
| 2022-04-12 | $2.00 | $2.00 | 277 |
| 2022-04-11 | $2.00 | $2.00 | 772 |
| 2022-04-08 | $2.11 | $2.11 | 1,555 |
| 2022-04-07 | $2.15 | $2.15 | 100 |
| 2022-04-06 | $2.15 | $2.15 | 404 |
| 2022-04-05 | $2.20 | $2.20 | 1,793 |
| 2022-04-04 | $2.25 | $2.25 | 2,350 |
| 2022-04-01 | $2.40 | $2.40 | 411 |
| 2022-03-31 | $2.90 | $2.90 | 0 |
| 2022-03-30 | $2.90 | $2.90 | 2,510 |
| 2022-03-29 | $2.68 | $2.68 | 0 |
| 2022-03-28 | $2.68 | $2.68 | 312 |
| 2022-03-25 | $2.91 | $2.91 | 138 |
| 2022-03-24 | $2.88 | $2.88 | 520 |
| 2022-03-23 | $3.25 | $3.25 | 2,720 |
| 2022-03-22 | $3.25 | $3.25 | 3,171 |
| 2022-03-21 | $3.15 | $3.15 | 5,493 |
| 2022-03-18 | $3.00 | $3.00 | 2,204 |
| 2022-03-17 | $2.75 | $2.75 | 3,598 |
| 2022-03-16 | $2.15 | $2.15 | 1,519 |
| 2022-03-15 | $2.34 | $2.34 | 2,086 |
| 2022-03-14 | $2.10 | $2.10 | 510 |
| 2022-03-11 | $2.30 | $2.30 | 5,239 |
| 2022-03-10 | $2.10 | $2.10 | 2,170 |
| 2022-03-09 | $2.50 | $2.50 | 8,081 |
| 2022-03-08 | $2.60 | $2.60 | 5,089 |
| 2022-03-07 | $2.80 | $2.80 | 3,260 |
| 2022-03-04 | $2.83 | $2.83 | 200 |
| 2022-03-03 | $2.75 | $2.75 | 1,140 |
| 2022-03-02 | $2.99 | $2.99 | 720 |
| 2022-03-01 | $2.80 | $2.80 | 1,218 |
| 2022-02-28 | $2.80 | $2.80 | 200 |
| 2022-02-25 | $2.80 | $2.80 | 271 |
| 2022-02-24 | $2.80 | $2.80 | 760 |
| 2022-02-23 | $2.83 | $2.83 | 658 |
| 2022-02-22 | $2.80 | $2.80 | 741 |
| 2022-02-18 | $2.83 | $2.83 | 723 |
| 2022-02-17 | $3.00 | $3.00 | 845 |
| 2022-02-16 | $3.30 | $3.30 | 2,196 |
| 2022-02-15 | $3.10 | $3.10 | 6,018 |
| 2022-02-14 | $3.06 | $3.06 | 40,046 |
| 2022-02-11 | $2.59 | $2.59 | 602 |
| 2022-02-10 | $2.28 | $2.28 | 1,000 |
| 2022-02-09 | $2.15 | $2.15 | 0 |
| 2022-02-08 | $2.15 | $2.15 | 0 |
| 2022-02-07 | $2.15 | $2.15 | 0 |
| 2022-02-04 | $2.15 | $2.15 | 0 |
| 2022-02-03 | $2.15 | $2.15 | 1,224 |
| 2022-02-02 | $2.35 | $2.35 | 2,160 |
| 2022-02-01 | $2.76 | $2.76 | 0 |
| 2022-01-31 | $2.76 | $2.76 | 244 |
| 2022-01-28 | $2.75 | $2.75 | 0 |
| 2022-01-27 | $2.75 | $2.75 | 1,000 |
| 2022-01-26 | $2.77 | $2.77 | 162 |
| 2022-01-25 | $2.90 | $2.90 | 475 |
| 2022-01-24 | $3.06 | $3.06 | 2,604 |
| 2022-01-21 | $3.00 | $3.00 | 674 |
| 2022-01-20 | $2.78 | $2.78 | 423 |
| 2022-01-19 | $2.78 | $2.78 | 1,066 |
| 2022-01-18 | $3.00 | $3.00 | 0 |
| 2022-01-14 | $3.00 | $3.00 | 773 |
| 2022-01-13 | $2.78 | $2.78 | 842 |
| 2022-01-12 | $3.00 | $3.00 | 1,196 |
| 2022-01-11 | $3.15 | $3.15 | 1,334 |
| 2022-01-10 | $2.93 | $2.93 | 546 |
| 2022-01-07 | $3.15 | $3.15 | 3,124 |
| 2022-01-06 | $3.11 | $3.11 | 9,659 |
| 2022-01-05 | $2.75 | $2.75 | 185 |
| 2022-01-04 | $2.80 | $2.80 | 1,523 |
| 2022-01-03 | $2.85 | $2.85 | 13,402 |