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
- 1996-09-27 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 | $1.50 | $2.02 | 23,200 |
| 2022-12-29 | $1.50 | $2.02 | 48,000 |
| 2022-12-28 | $1.46 | $1.97 | 37,300 |
| 2022-12-27 | $1.45 | $1.96 | 3,000 |
| 2022-12-23 | $1.49 | $2.01 | 145,200 |
| 2022-12-22 | $1.50 | $2.02 | 28,300 |
| 2022-12-21 | $1.48 | $2.00 | 125,800 |
| 2022-12-20 | $1.49 | $2.01 | 62,300 |
| 2022-12-19 | $1.54 | $2.08 | 51,700 |
| 2022-12-16 | $1.53 | $2.06 | 72,700 |
| 2022-12-15 | $1.54 | $2.08 | 11,100 |
| 2022-12-14 | $1.56 | $2.11 | 24,300 |
| 2022-12-13 | $1.59 | $2.15 | 26,200 |
| 2022-12-12 | $1.60 | $2.16 | 87,200 |
| 2022-12-09 | $1.59 | $2.15 | 9,500 |
| 2022-12-08 | $1.60 | $2.16 | 23,800 |
| 2022-12-07 | $1.58 | $2.13 | 34,600 |
| 2022-12-06 | $1.63 | $2.20 | 23,800 |
| 2022-12-05 | $1.67 | $2.25 | 23,000 |
| 2022-12-02 | $1.70 | $2.29 | 116,000 |
| 2022-12-01 | $1.75 | $2.36 | 2,200 |
| 2022-11-30 | $1.75 | $2.36 | 2,600 |
| 2022-11-29 | $1.76 | $2.38 | 59,900 |
| 2022-11-28 | $1.70 | $2.29 | 2,500 |
| 2022-11-25 | $1.75 | $2.36 | 200 |
| 2022-11-23 | $1.75 | $2.36 | 18,900 |
| 2022-11-22 | $1.75 | $2.36 | 10,500 |
| 2022-11-21 | $1.74 | $2.35 | 2,300 |
| 2022-11-18 | $1.81 | $2.44 | 8,300 |
| 2022-11-17 | $1.81 | $2.44 | 3,700 |
| 2022-11-16 | $1.86 | $2.51 | 4,600 |
| 2022-11-15 | $1.88 | $2.54 | 14,300 |
| 2022-11-14 | $1.89 | $2.55 | 53,700 |
| 2022-11-11 | $1.82 | $2.46 | 47,800 |
| 2022-11-10 | $1.74 | $2.35 | 27,800 |
| 2022-11-09 | $1.68 | $2.27 | 5,700 |
| 2022-11-08 | $1.66 | $2.24 | 44,700 |
| 2022-11-07 | $1.70 | $2.29 | 20,700 |
| 2022-11-04 | $1.74 | $2.35 | 3,100 |
| 2022-11-03 | $1.75 | $2.36 | 1,000 |
| 2022-11-02 | $1.75 | $2.36 | 53,900 |
| 2022-11-01 | $1.79 | $2.42 | 17,500 |
| 2022-10-31 | $1.74 | $2.35 | 1,400 |
| 2022-10-28 | $1.80 | $2.43 | 5,800 |
| 2022-10-27 | $1.80 | $2.43 | 4,900 |
| 2022-10-26 | $1.82 | $2.46 | 5,500 |
| 2022-10-25 | $1.82 | $2.46 | 3,900 |
| 2022-10-24 | $1.81 | $2.44 | 6,800 |
| 2022-10-21 | $1.80 | $2.43 | 8,100 |
| 2022-10-20 | $1.73 | $2.33 | 2,100 |
| 2022-10-19 | $1.78 | $2.40 | 2,000 |
| 2022-10-18 | $1.84 | $2.48 | 2,100 |
| 2022-10-17 | $1.90 | $2.56 | 1,500 |
| 2022-10-14 | $1.90 | $2.56 | 2,600 |
| 2022-10-13 | $1.91 | $2.58 | 13,700 |
| 2022-10-12 | $1.88 | $2.54 | 46,600 |
| 2022-10-11 | $1.78 | $2.40 | 3,200 |
| 2022-10-10 | $1.89 | $2.55 | 14,600 |
| 2022-10-07 | $1.83 | $2.47 | 2,300 |
| 2022-10-06 | $1.99 | $2.69 | 1,400 |
| 2022-10-05 | $1.99 | $2.69 | 13,500 |
| 2022-10-04 | $1.97 | $2.66 | 3,300 |
| 2022-10-03 | $1.91 | $2.58 | 31,200 |
| 2022-09-30 | $1.93 | $2.60 | 1,000 |
| 2022-09-29 | $1.89 | $2.55 | 3,000 |
| 2022-09-28 | $1.89 | $2.55 | 1,800 |
| 2022-09-27 | $1.82 | $2.46 | 2,500 |
| 2022-09-26 | $1.87 | $2.52 | 3,100 |
| 2022-09-23 | $1.91 | $2.58 | 11,300 |
| 2022-09-22 | $1.89 | $2.55 | 14,200 |
| 2022-09-21 | $1.95 | $2.63 | 7,300 |
| 2022-09-20 | $1.87 | $2.52 | 17,400 |
| 2022-09-19 | $1.91 | $2.58 | 7,200 |
| 2022-09-16 | $2.02 | $2.73 | 5,300 |
| 2022-09-15 | $2.08 | $2.81 | 5,100 |
| 2022-09-14 | $2.19 | $2.96 | 48,400 |
| 2022-09-13 | $2.08 | $2.81 | 6,700 |
| 2022-09-12 | $2.09 | $2.82 | 14,800 |
| 2022-09-09 | $2.10 | $2.83 | 12,100 |
| 2022-09-08 | $2.06 | $2.78 | 10,300 |
| 2022-09-07 | $2.07 | $2.79 | 400 |
| 2022-09-06 | $2.08 | $2.81 | 6,200 |
| 2022-09-02 | $2.09 | $2.82 | 9,600 |
| 2022-09-01 | $2.08 | $2.81 | 16,900 |
| 2022-08-31 | $2.19 | $2.96 | 8,400 |
| 2022-08-30 | $2.13 | $2.87 | 7,900 |
| 2022-08-29 | $2.11 | $2.85 | 700 |
| 2022-08-26 | $2.17 | $2.93 | 4,600 |
| 2022-08-25 | $2.21 | $2.98 | 2,700 |
| 2022-08-24 | $2.20 | $2.97 | 6,600 |
| 2022-08-23 | $2.21 | $2.98 | 800 |
| 2022-08-22 | $2.15 | $2.90 | 3,500 |
| 2022-08-19 | $2.23 | $3.01 | 3,600 |
| 2022-08-18 | $2.30 | $3.10 | 3,000 |
| 2022-08-17 | $2.26 | $3.05 | 5,800 |
| 2022-08-16 | $2.27 | $3.06 | 22,200 |
| 2022-08-15 | $2.24 | $3.02 | 29,900 |
| 2022-08-12 | $2.42 | $3.27 | 7,500 |
| 2022-08-11 | $2.37 | $3.20 | 25,900 |
| 2022-08-10 | $2.38 | $3.21 | 5,600 |
| 2022-08-09 | $2.37 | $3.20 | 5,700 |
| 2022-08-08 | $2.37 | $3.20 | 13,700 |
| 2022-08-05 | $2.33 | $3.14 | 3,800 |
| 2022-08-04 | $2.48 | $3.35 | 6,700 |
| 2022-08-03 | $2.45 | $3.31 | 6,400 |
| 2022-08-02 | $2.40 | $3.24 | 51,800 |
| 2022-08-01 | $2.14 | $2.89 | 15,600 |
| 2022-07-29 | $2.29 | $3.09 | 8,300 |
| 2022-07-28 | $2.23 | $3.01 | 8,900 |
| 2022-07-27 | $2.19 | $2.96 | 11,400 |
| 2022-07-26 | $2.12 | $2.86 | 36,300 |
| 2022-07-25 | $2.16 | $2.92 | 4,700 |
| 2022-07-22 | $2.17 | $2.93 | 3,400 |
| 2022-07-21 | $2.18 | $2.94 | 3,400 |
| 2022-07-20 | $2.20 | $2.97 | 28,000 |
| 2022-07-19 | $2.18 | $2.94 | 17,900 |
| 2022-07-18 | $2.14 | $2.89 | 4,100 |
| 2022-07-15 | $2.18 | $2.94 | 3,200 |
| 2022-07-14 | $2.14 | $2.89 | 11,600 |
| 2022-07-13 | $2.24 | $3.02 | 4,600 |
| 2022-07-12 | $2.17 | $2.93 | 3,700 |
| 2022-07-11 | $2.14 | $2.89 | 24,800 |
| 2022-07-08 | $2.28 | $3.08 | 7,100 |
| 2022-07-07 | $2.23 | $3.01 | 16,400 |
| 2022-07-06 | $2.37 | $3.20 | 3,000 |
| 2022-07-05 | $2.40 | $3.24 | 29,500 |
| 2022-07-01 | $2.31 | $3.12 | 500 |
| 2022-06-30 | $2.41 | $3.25 | 2,200 |
| 2022-06-29 | $2.38 | $3.21 | 2,100 |
| 2022-06-28 | $2.40 | $3.24 | 1,700 |
| 2022-06-27 | $2.46 | $3.32 | 500 |
| 2022-06-24 | $2.46 | $3.32 | 13,800 |
| 2022-06-23 | $2.45 | $3.31 | 1,200 |
| 2022-06-22 | $2.36 | $3.18 | 5,900 |
| 2022-06-21 | $2.50 | $3.37 | 28,300 |
| 2022-06-17 | $2.50 | $3.37 | 37,500 |
| 2022-06-16 | $2.51 | $3.39 | 47,300 |
| 2022-06-15 | $2.49 | $3.36 | 4,400 |
| 2022-06-14 | $2.45 | $3.31 | 2,900 |
| 2022-06-13 | $2.49 | $3.36 | 8,300 |
| 2022-06-10 | $2.57 | $3.47 | 3,400 |
| 2022-06-09 | $2.55 | $3.44 | 8,400 |
| 2022-06-08 | $2.61 | $3.52 | 15,900 |
| 2022-06-07 | $2.73 | $3.68 | 3,300 |
| 2022-06-06 | $2.61 | $3.52 | 31,800 |
| 2022-06-03 | $2.47 | $3.33 | 3,400 |
| 2022-06-02 | $2.49 | $3.36 | 9,200 |
| 2022-06-01 | $2.40 | $3.24 | 10,500 |
| 2022-05-31 | $2.25 | $3.04 | 3,200 |
| 2022-05-27 | $2.18 | $2.94 | 3,200 |
| 2022-05-26 | $2.19 | $2.96 | 7,000 |
| 2022-05-25 | $2.12 | $2.86 | 4,200 |
| 2022-05-24 | $2.01 | $2.71 | 7,900 |
| 2022-05-23 | $2.06 | $2.78 | 700 |
| 2022-05-20 | $2.07 | $2.79 | 2,600 |
| 2022-05-19 | $2.11 | $2.85 | 6,300 |
| 2022-05-18 | $2.14 | $2.89 | 4,200 |
| 2022-05-17 | $2.13 | $2.87 | 2,800 |
| 2022-05-16 | $2.07 | $2.79 | 2,800 |
| 2022-05-13 | $2.08 | $2.81 | 4,700 |
| 2022-05-12 | $2.06 | $2.78 | 3,100 |
| 2022-05-11 | $2.07 | $2.79 | 1,500 |
| 2022-05-10 | $2.10 | $2.83 | 6,900 |
| 2022-05-09 | $2.20 | $2.97 | 40,900 |
| 2022-05-06 | $2.15 | $2.90 | 3,700 |
| 2022-05-05 | $2.23 | $3.01 | 5,900 |
| 2022-05-04 | $2.26 | $3.05 | 4,300 |
| 2022-05-03 | $2.23 | $3.01 | 2,700 |
| 2022-05-02 | $2.24 | $3.02 | 8,400 |
| 2022-04-29 | $2.29 | $3.09 | 8,500 |
| 2022-04-28 | $2.30 | $3.10 | 18,900 |
| 2022-04-27 | $2.32 | $3.13 | 1,200 |
| 2022-04-26 | $2.33 | $3.14 | 2,500 |
| 2022-04-25 | $2.35 | $3.17 | 1,600 |
| 2022-04-22 | $2.36 | $3.18 | 2,700 |
| 2022-04-21 | $2.42 | $3.27 | 3,400 |
| 2022-04-20 | $2.49 | $3.36 | 6,400 |
| 2022-04-19 | $2.45 | $3.31 | 3,900 |
| 2022-04-18 | $2.48 | $3.35 | 1,800 |
| 2022-04-14 | $2.51 | $3.39 | 1,100 |
| 2022-04-13 | $2.49 | $3.36 | 2,100 |
| 2022-04-12 | $2.49 | $3.36 | 14,700 |
| 2022-04-11 | $2.49 | $3.36 | 9,500 |
| 2022-04-08 | $2.41 | $3.25 | 32,100 |
| 2022-04-07 | $2.50 | $3.37 | 4,000 |
| 2022-04-06 | $2.54 | $3.43 | 5,100 |
| 2022-04-05 | $2.53 | $3.41 | 1,900 |
| 2022-04-04 | $2.59 | $3.50 | 30,600 |
| 2022-04-01 | $2.50 | $3.37 | 10,600 |
| 2022-03-31 | $2.59 | $3.50 | 2,600 |
| 2022-03-30 | $2.53 | $3.41 | 13,400 |
| 2022-03-29 | $2.59 | $3.50 | 6,000 |
| 2022-03-28 | $2.60 | $3.51 | 4,300 |
| 2022-03-25 | $2.68 | $3.62 | 10,500 |
| 2022-03-24 | $2.75 | $3.71 | 6,500 |
| 2022-03-23 | $2.70 | $3.64 | 3,100 |
| 2022-03-22 | $2.73 | $3.68 | 9,500 |
| 2022-03-21 | $2.75 | $3.71 | 6,200 |
| 2022-03-18 | $2.71 | $3.66 | 9,600 |
| 2022-03-17 | $2.72 | $3.67 | 8,000 |
| 2022-03-16 | $2.65 | $3.58 | 1,700 |
| 2022-03-15 | $2.60 | $3.51 | 3,900 |
| 2022-03-14 | $2.63 | $3.55 | 37,000 |
| 2022-03-11 | $2.63 | $3.55 | 1,700 |
| 2022-03-10 | $2.70 | $3.64 | 4,600 |
| 2022-03-09 | $2.66 | $3.59 | 4,400 |
| 2022-03-08 | $2.60 | $3.51 | 7,400 |
| 2022-03-07 | $2.60 | $3.51 | 9,700 |
| 2022-03-04 | $2.82 | $3.81 | 5,200 |
| 2022-03-03 | $2.97 | $4.01 | 8,100 |
| 2022-03-02 | $2.92 | $3.94 | 50,700 |
| 2022-03-01 | $2.84 | $3.83 | 22,600 |
| 2022-02-28 | $2.85 | $3.85 | 13,300 |
| 2022-02-25 | $2.86 | $3.86 | 1,200 |
| 2022-02-24 | $2.77 | $3.74 | 5,500 |
| 2022-02-23 | $2.81 | $3.79 | 20,600 |
| 2022-02-22 | $2.85 | $3.85 | 4,100 |
| 2022-02-18 | $2.85 | $3.85 | 6,700 |
| 2022-02-17 | $2.89 | $3.90 | 8,000 |
| 2022-02-16 | $2.94 | $3.97 | 9,700 |
| 2022-02-15 | $2.95 | $3.98 | 7,300 |
| 2022-02-14 | $2.92 | $3.94 | 41,700 |
| 2022-02-11 | $2.94 | $3.97 | 7,800 |
| 2022-02-10 | $2.87 | $3.87 | 18,800 |
| 2022-02-09 | $2.99 | $4.04 | 42,300 |
| 2022-02-08 | $2.90 | $3.91 | 14,900 |
| 2022-02-07 | $2.85 | $3.85 | 7,700 |
| 2022-02-04 | $2.84 | $3.83 | 4,700 |
| 2022-02-03 | $2.81 | $3.79 | 19,400 |
| 2022-02-02 | $2.95 | $3.98 | 53,500 |
| 2022-02-01 | $2.82 | $3.81 | 66,600 |
| 2022-01-31 | $2.46 | $3.32 | 4,300 |
| 2022-01-28 | $2.31 | $3.12 | 11,700 |
| 2022-01-27 | $2.38 | $3.21 | 5,000 |
| 2022-01-26 | $2.42 | $3.27 | 3,100 |
| 2022-01-25 | $2.50 | $3.37 | 4,000 |
| 2022-01-24 | $2.46 | $3.32 | 24,400 |
| 2022-01-21 | $2.55 | $3.44 | 8,200 |
| 2022-01-20 | $2.51 | $3.39 | 5,100 |
| 2022-01-19 | $2.65 | $3.58 | 36,300 |
| 2022-01-18 | $2.62 | $3.54 | 19,000 |
| 2022-01-14 | $2.50 | $3.37 | 3,000 |
| 2022-01-13 | $2.53 | $3.41 | 4,100 |
| 2022-01-12 | $2.61 | $3.52 | 24,600 |
| 2022-01-11 | $2.61 | $3.52 | 65,500 |
| 2022-01-10 | $2.44 | $3.29 | 12,900 |
| 2022-01-07 | $2.52 | $3.40 | 24,600 |
| 2022-01-06 | $2.50 | $3.37 | 6,500 |
| 2022-01-05 | $2.46 | $3.32 | 6,900 |
| 2022-01-04 | $2.54 | $3.43 | 8,700 |
| 2022-01-03 | $2.45 | $3.31 | 4,800 |