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
- 2010-04-26 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 | $2.09 | $2.69 | 700 |
| 2022-12-29 | $2.02 | $2.60 | 9,100 |
| 2022-12-28 | $1.99 | $2.56 | 40,800 |
| 2022-12-27 | $2.02 | $2.60 | 9,700 |
| 2022-12-23 | $2.06 | $2.65 | 60,000 |
| 2022-12-22 | $1.96 | $2.52 | 9,000 |
| 2022-12-21 | $2.12 | $2.73 | 8,500 |
| 2022-12-20 | $1.89 | $2.43 | 84,800 |
| 2022-12-19 | $1.87 | $2.41 | 60,000 |
| 2022-12-16 | $1.94 | $2.50 | 24,000 |
| 2022-12-15 | $1.95 | $2.51 | 40,100 |
| 2022-12-14 | $1.95 | $2.51 | 152,000 |
| 2022-12-13 | $1.95 | $2.51 | 12,100 |
| 2022-12-12 | $1.96 | $2.52 | 0 |
| 2022-12-09 | $1.96 | $2.52 | 10,500 |
| 2022-12-08 | $1.94 | $2.50 | 2,500 |
| 2022-12-07 | $1.87 | $2.41 | 16,100 |
| 2022-12-06 | $1.89 | $2.43 | 26,500 |
| 2022-12-05 | $1.85 | $2.38 | 8,100 |
| 2022-12-02 | $1.89 | $2.43 | 141,200 |
| 2022-12-01 | $1.95 | $2.51 | 4,000 |
| 2022-11-30 | $1.76 | $2.26 | 4,000 |
| 2022-11-29 | $1.75 | $2.25 | 600 |
| 2022-11-28 | $1.77 | $2.28 | 10,500 |
| 2022-11-25 | $1.77 | $2.28 | 0 |
| 2022-11-23 | $1.77 | $2.28 | 45,100 |
| 2022-11-22 | $1.70 | $2.19 | 100 |
| 2022-11-21 | $1.70 | $2.19 | 3,600 |
| 2022-11-18 | $1.71 | $2.20 | 18,400 |
| 2022-11-17 | $1.66 | $2.14 | 1,200 |
| 2022-11-16 | $1.71 | $2.20 | 23,500 |
| 2022-11-15 | $1.81 | $2.33 | 100 |
| 2022-11-14 | $1.75 | $2.25 | 82,000 |
| 2022-11-11 | $1.79 | $2.30 | 1,300 |
| 2022-11-10 | $1.62 | $2.08 | 7,200 |
| 2022-11-09 | $1.54 | $1.98 | 22,400 |
| 2022-11-08 | $1.44 | $1.85 | 9,200 |
| 2022-11-07 | $1.39 | $1.79 | 58,600 |
| 2022-11-04 | $1.37 | $1.76 | 21,300 |
| 2022-11-03 | $1.24 | $1.59 | 6,500 |
| 2022-11-02 | $1.39 | $1.79 | 0 |
| 2022-11-01 | $1.39 | $1.79 | 10,000 |
| 2022-10-31 | $1.34 | $1.72 | 3,000 |
| 2022-10-28 | $1.35 | $1.74 | 500 |
| 2022-10-27 | $1.32 | $1.70 | 321,000 |
| 2022-10-26 | $1.32 | $1.70 | 4,900 |
| 2022-10-25 | $1.20 | $1.54 | 27,800 |
| 2022-10-24 | $1.17 | $1.50 | 47,900 |
| 2022-10-21 | $1.21 | $1.56 | 30,200 |
| 2022-10-20 | $1.21 | $1.56 | 1,200 |
| 2022-10-19 | $1.25 | $1.61 | 62,200 |
| 2022-10-18 | $1.30 | $1.67 | 37,000 |
| 2022-10-17 | $1.19 | $1.53 | 3,500 |
| 2022-10-14 | $1.21 | $1.56 | 32,100 |
| 2022-10-13 | $1.25 | $1.61 | 15,000 |
| 2022-10-12 | $1.24 | $1.59 | 40,600 |
| 2022-10-11 | $1.23 | $1.58 | 51,400 |
| 2022-10-10 | $1.33 | $1.71 | 171,600 |
| 2022-10-07 | $1.39 | $1.79 | 46,100 |
| 2022-10-06 | $1.39 | $1.79 | 112,700 |
| 2022-10-05 | $1.39 | $1.79 | 65,800 |
| 2022-10-04 | $1.39 | $1.79 | 60,000 |
| 2022-10-03 | $1.34 | $1.72 | 6,900 |
| 2022-09-30 | $1.35 | $1.74 | 8,100 |
| 2022-09-29 | $1.31 | $1.68 | 74,000 |
| 2022-09-28 | $1.27 | $1.63 | 42,400 |
| 2022-09-27 | $1.21 | $1.56 | 4,900 |
| 2022-09-26 | $1.21 | $1.56 | 22,600 |
| 2022-09-23 | $1.27 | $1.63 | 219,900 |
| 2022-09-22 | $1.35 | $1.74 | 19,800 |
| 2022-09-21 | $1.35 | $1.74 | 50,200 |
| 2022-09-20 | $1.44 | $1.85 | 13,300 |
| 2022-09-19 | $1.39 | $1.79 | 21,400 |
| 2022-09-16 | $1.41 | $1.81 | 79,400 |
| 2022-09-15 | $1.41 | $1.81 | 14,000 |
| 2022-09-14 | $1.51 | $1.94 | 5,100 |
| 2022-09-13 | $1.63 | $2.10 | 900 |
| 2022-09-12 | $1.62 | $2.08 | 1,700 |
| 2022-09-09 | $1.60 | $2.06 | 113,100 |
| 2022-09-08 | $1.48 | $1.90 | 10,400 |
| 2022-09-07 | $1.48 | $1.90 | 8,000 |
| 2022-09-06 | $1.52 | $1.96 | 21,100 |
| 2022-09-02 | $1.53 | $1.97 | 13,500 |
| 2022-09-01 | $1.50 | $1.93 | 20,300 |
| 2022-08-31 | $1.63 | $2.10 | 1,800 |
| 2022-08-30 | $1.60 | $2.06 | 9,600 |
| 2022-08-29 | $1.66 | $2.10 | 137,600 |
| 2022-08-26 | $1.74 | $2.20 | 11,700 |
| 2022-08-25 | $1.74 | $2.20 | 3,700 |
| 2022-08-24 | $1.72 | $2.17 | 29,500 |
| 2022-08-23 | $1.73 | $2.18 | 16,300 |
| 2022-08-22 | $1.65 | $2.08 | 800 |
| 2022-08-19 | $1.71 | $2.16 | 13,200 |
| 2022-08-18 | $1.80 | $2.27 | 23,900 |
| 2022-08-17 | $1.86 | $2.35 | 50,000 |
| 2022-08-16 | $1.87 | $2.36 | 61,900 |
| 2022-08-15 | $1.86 | $2.35 | 50,400 |
| 2022-08-12 | $1.97 | $2.49 | 35,200 |
| 2022-08-11 | $1.97 | $2.49 | 4,000 |
| 2022-08-10 | $1.97 | $2.49 | 17,100 |
| 2022-08-09 | $1.93 | $2.44 | 92,900 |
| 2022-08-08 | $1.92 | $2.42 | 113,100 |
| 2022-08-05 | $1.92 | $2.42 | 100 |
| 2022-08-04 | $1.89 | $2.39 | 47,900 |
| 2022-08-03 | $1.86 | $2.35 | 3,000 |
| 2022-08-02 | $1.85 | $2.34 | 121,900 |
| 2022-08-01 | $1.89 | $2.39 | 49,200 |
| 2022-07-29 | $1.84 | $2.32 | 51,300 |
| 2022-07-28 | $1.78 | $2.25 | 20,900 |
| 2022-07-27 | $1.71 | $2.16 | 10,400 |
| 2022-07-26 | $1.67 | $2.11 | 17,000 |
| 2022-07-25 | $1.70 | $2.15 | 4,400 |
| 2022-07-22 | $1.59 | $2.01 | 8,000 |
| 2022-07-21 | $1.58 | $2.00 | 0 |
| 2022-07-20 | $1.58 | $2.00 | 7,200 |
| 2022-07-19 | $1.60 | $2.02 | 4,900 |
| 2022-07-18 | $1.64 | $2.07 | 4,900 |
| 2022-07-15 | $1.58 | $2.00 | 2,800 |
| 2022-07-14 | $1.60 | $2.02 | 18,200 |
| 2022-07-13 | $1.59 | $2.01 | 10,000 |
| 2022-07-12 | $1.58 | $2.00 | 10,000 |
| 2022-07-11 | $1.58 | $2.00 | 109,800 |
| 2022-07-08 | $1.65 | $2.08 | 1,600 |
| 2022-07-07 | $1.69 | $2.13 | 1,700 |
| 2022-07-06 | $1.68 | $2.12 | 4,900 |
| 2022-07-05 | $1.65 | $2.08 | 12,600 |
| 2022-07-01 | $1.66 | $2.10 | 3,200 |
| 2022-06-30 | $1.67 | $2.11 | 13,200 |
| 2022-06-29 | $1.66 | $2.10 | 17,500 |
| 2022-06-28 | $1.81 | $2.29 | 154,700 |
| 2022-06-27 | $1.91 | $2.41 | 47,600 |
| 2022-06-24 | $2.32 | $2.93 | 0 |
| 2022-06-23 | $2.32 | $2.93 | 4,300 |
| 2022-06-22 | $2.49 | $3.14 | 0 |
| 2022-06-21 | $2.49 | $3.14 | 1,100 |
| 2022-06-17 | $2.50 | $3.16 | 800 |
| 2022-06-16 | $2.42 | $3.06 | 2,400 |
| 2022-06-15 | $2.37 | $2.99 | 4,300 |
| 2022-06-14 | $2.30 | $2.90 | 2,300 |
| 2022-06-13 | $2.36 | $2.98 | 9,400 |
| 2022-06-10 | $2.43 | $3.07 | 44,600 |
| 2022-06-09 | $2.52 | $3.18 | 1,200 |
| 2022-06-08 | $2.63 | $3.32 | 2,300 |
| 2022-06-07 | $2.59 | $3.27 | 1,100 |
| 2022-06-06 | $2.72 | $3.44 | 6,500 |
| 2022-06-03 | $2.72 | $3.44 | 21,000 |
| 2022-06-02 | $2.72 | $3.44 | 9,500 |
| 2022-06-01 | $2.68 | $3.38 | 800 |
| 2022-05-31 | $2.70 | $3.41 | 109,700 |
| 2022-05-27 | $2.68 | $3.38 | 10,600 |
| 2022-05-26 | $2.65 | $3.35 | 0 |
| 2022-05-25 | $2.65 | $3.35 | 2,000 |
| 2022-05-24 | $2.65 | $3.35 | 46,000 |
| 2022-05-23 | $2.67 | $3.37 | 200 |
| 2022-05-20 | $2.47 | $3.12 | 0 |
| 2022-05-19 | $2.47 | $3.12 | 3,000 |
| 2022-05-18 | $2.41 | $3.04 | 15,300 |
| 2022-05-17 | $2.42 | $3.06 | 2,000 |
| 2022-05-16 | $2.40 | $3.03 | 3,300 |
| 2022-05-13 | $2.34 | $2.96 | 2,000 |
| 2022-05-12 | $2.42 | $3.06 | 20,000 |
| 2022-05-11 | $2.56 | $3.23 | 14,500 |
| 2022-05-10 | $2.57 | $3.25 | 300 |
| 2022-05-09 | $2.56 | $3.23 | 6,600 |
| 2022-05-06 | $2.71 | $3.42 | 800 |
| 2022-05-05 | $2.79 | $3.52 | 0 |
| 2022-05-04 | $2.79 | $3.52 | 200 |
| 2022-05-03 | $2.82 | $3.56 | 0 |
| 2022-05-02 | $2.82 | $3.56 | 3,300 |
| 2022-04-29 | $2.83 | $3.57 | 0 |
| 2022-04-28 | $2.83 | $3.57 | 7,000 |
| 2022-04-27 | $2.82 | $3.56 | 10,200 |
| 2022-04-26 | $2.93 | $3.70 | 2,000 |
| 2022-04-25 | $2.89 | $3.65 | 27,100 |
| 2022-04-22 | $3.00 | $3.79 | 98,300 |
| 2022-04-21 | $3.20 | $4.04 | 5,700 |
| 2022-04-20 | $3.40 | $4.29 | 1,500 |
| 2022-04-19 | $3.36 | $4.24 | 7,500 |
| 2022-04-18 | $3.41 | $4.31 | 200 |
| 2022-04-14 | $3.41 | $4.31 | 300 |
| 2022-04-13 | $3.40 | $4.29 | 9,700 |
| 2022-04-12 | $3.34 | $4.22 | 45,300 |
| 2022-04-11 | $3.32 | $4.19 | 11,800 |
| 2022-04-08 | $3.23 | $4.08 | 3,400 |
| 2022-04-07 | $3.22 | $4.07 | 1,900 |
| 2022-04-06 | $3.24 | $4.09 | 800 |
| 2022-04-05 | $3.38 | $4.27 | 0 |
| 2022-04-04 | $3.38 | $4.27 | 10,100 |
| 2022-04-01 | $3.26 | $4.12 | 3,200 |
| 2022-03-31 | $3.35 | $4.23 | 1,400 |
| 2022-03-30 | $3.30 | $4.17 | 2,300 |
| 2022-03-29 | $3.38 | $4.27 | 0 |
| 2022-03-28 | $3.38 | $4.27 | 1,300 |
| 2022-03-25 | $3.35 | $4.23 | 5,100 |
| 2022-03-24 | $3.26 | $4.12 | 0 |
| 2022-03-23 | $3.26 | $4.12 | 2,900 |
| 2022-03-22 | $3.29 | $4.16 | 4,800 |
| 2022-03-21 | $3.25 | $4.10 | 12,200 |
| 2022-03-18 | $3.27 | $4.13 | 4,300 |
| 2022-03-17 | $3.27 | $4.13 | 14,000 |
| 2022-03-16 | $3.21 | $4.05 | 9,800 |
| 2022-03-15 | $3.14 | $3.97 | 6,000 |
| 2022-03-14 | $3.23 | $4.08 | 16,300 |
| 2022-03-11 | $3.28 | $4.14 | 5,100 |
| 2022-03-10 | $3.30 | $4.17 | 2,600 |
| 2022-03-09 | $3.17 | $4.00 | 13,100 |
| 2022-03-08 | $3.27 | $4.13 | 14,300 |
| 2022-03-07 | $3.27 | $4.13 | 2,800 |
| 2022-03-04 | $3.12 | $3.94 | 60,000 |
| 2022-03-03 | $3.00 | $3.79 | 4,000 |
| 2022-03-02 | $3.06 | $3.86 | 2,500 |
| 2022-03-01 | $2.97 | $3.75 | 3,400 |
| 2022-02-28 | $2.99 | $3.78 | 2,800 |
| 2022-02-25 | $3.08 | $3.85 | 14,500 |
| 2022-02-24 | $3.16 | $3.95 | 5,000 |
| 2022-02-23 | $3.08 | $3.85 | 4,100 |
| 2022-02-22 | $3.07 | $3.84 | 7,100 |
| 2022-02-18 | $2.97 | $3.71 | 8,100 |
| 2022-02-17 | $2.95 | $3.69 | 13,500 |
| 2022-02-16 | $2.91 | $3.64 | 10,200 |
| 2022-02-15 | $2.77 | $3.46 | 5,600 |
| 2022-02-14 | $2.81 | $3.51 | 30,600 |
| 2022-02-11 | $2.66 | $3.33 | 64,100 |
| 2022-02-10 | $2.65 | $3.31 | 3,500 |
| 2022-02-09 | $2.61 | $3.26 | 1,500 |
| 2022-02-08 | $2.62 | $3.28 | 0 |
| 2022-02-07 | $2.62 | $3.28 | 7,900 |
| 2022-02-04 | $2.50 | $3.13 | 1,400 |
| 2022-02-03 | $2.50 | $3.13 | 76,400 |
| 2022-02-02 | $2.58 | $3.23 | 1,900 |
| 2022-02-01 | $2.51 | $3.14 | 900 |
| 2022-01-31 | $2.45 | $3.06 | 51,000 |
| 2022-01-28 | $2.42 | $3.03 | 5,900 |
| 2022-01-27 | $2.49 | $3.11 | 45,500 |
| 2022-01-26 | $2.75 | $3.44 | 19,300 |
| 2022-01-25 | $2.80 | $3.50 | 500 |
| 2022-01-24 | $2.85 | $3.56 | 800 |
| 2022-01-21 | $2.90 | $3.63 | 8,700 |
| 2022-01-20 | $2.95 | $3.69 | 22,800 |
| 2022-01-19 | $2.80 | $3.50 | 41,100 |
| 2022-01-18 | $2.80 | $3.50 | 7,100 |
| 2022-01-14 | $2.92 | $3.65 | 700 |
| 2022-01-13 | $2.83 | $3.54 | 3,000 |
| 2022-01-12 | $2.91 | $3.64 | 54,300 |
| 2022-01-11 | $2.79 | $3.49 | 5,300 |
| 2022-01-10 | $2.72 | $3.40 | 800 |
| 2022-01-07 | $2.74 | $3.43 | 400 |
| 2022-01-06 | $2.78 | $3.48 | 26,400 |
| 2022-01-05 | $2.89 | $3.61 | 23,100 |
| 2022-01-04 | $2.91 | $3.64 | 400 |
| 2022-01-03 | $2.88 | $3.60 | 1,900 |