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
- 2021-10-15 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 | $2.20 | $2.20 | 2,670 |
| 2022-12-29 | $2.30 | $2.30 | 4,010 |
| 2022-12-28 | $2.16 | $2.16 | 1,425 |
| 2022-12-27 | $2.11 | $2.11 | 693 |
| 2022-12-23 | $2.13 | $2.13 | 2,185 |
| 2022-12-22 | $2.10 | $2.10 | 500 |
| 2022-12-21 | $2.04 | $2.04 | 755 |
| 2022-12-20 | $2.19 | $2.19 | 270 |
| 2022-12-19 | $2.01 | $2.01 | 6,406 |
| 2022-12-16 | $2.10 | $2.10 | 850 |
| 2022-12-15 | $2.18 | $2.18 | 3,350 |
| 2022-12-14 | $2.20 | $2.20 | 250 |
| 2022-12-13 | $2.21 | $2.21 | 1,425 |
| 2022-12-12 | $2.15 | $2.15 | 3,002 |
| 2022-12-09 | $2.30 | $2.30 | 259 |
| 2022-12-08 | $2.19 | $2.19 | 2,050 |
| 2022-12-07 | $2.28 | $2.28 | 1,101 |
| 2022-12-06 | $2.16 | $2.16 | 2,990 |
| 2022-12-05 | $2.19 | $2.19 | 9,137 |
| 2022-12-02 | $2.25 | $2.25 | 6,163 |
| 2022-12-01 | $2.34 | $2.34 | 200 |
| 2022-11-30 | $2.50 | $2.50 | 5,736 |
| 2022-11-29 | $2.42 | $2.42 | 150 |
| 2022-11-28 | $2.50 | $2.50 | 1,150 |
| 2022-11-25 | $2.50 | $2.50 | 3,680 |
| 2022-11-23 | $2.60 | $2.60 | 522 |
| 2022-11-22 | $2.60 | $2.60 | 2,715 |
| 2022-11-21 | $2.41 | $2.41 | 1,149 |
| 2022-11-18 | $2.40 | $2.40 | 0 |
| 2022-11-17 | $2.40 | $2.40 | 0 |
| 2022-11-16 | $2.40 | $2.40 | 2,053 |
| 2022-11-15 | $2.30 | $2.30 | 500 |
| 2022-11-14 | $2.55 | $2.55 | 1,037 |
| 2022-11-11 | $2.60 | $2.60 | 2,307 |
| 2022-11-10 | $2.46 | $2.46 | 1,200 |
| 2022-11-09 | $2.20 | $2.20 | 300 |
| 2022-11-08 | $2.27 | $2.27 | 5,217 |
| 2022-11-07 | $2.39 | $2.39 | 7,110 |
| 2022-11-04 | $2.50 | $2.50 | 3,160 |
| 2022-11-03 | $2.20 | $2.20 | 2,825 |
| 2022-11-02 | $2.50 | $2.50 | 740 |
| 2022-11-01 | $2.75 | $2.75 | 14 |
| 2022-10-31 | $2.76 | $2.76 | 5,718 |
| 2022-10-28 | $2.58 | $2.58 | 928 |
| 2022-10-27 | $2.80 | $2.80 | 528 |
| 2022-10-26 | $2.82 | $2.82 | 2,500 |
| 2022-10-25 | $2.82 | $2.82 | 202 |
| 2022-10-24 | $2.71 | $2.71 | 311 |
| 2022-10-21 | $2.78 | $2.78 | 1,230 |
| 2022-10-20 | $2.90 | $2.90 | 505 |
| 2022-10-19 | $2.84 | $2.84 | 1,840 |
| 2022-10-18 | $2.60 | $2.60 | 361 |
| 2022-10-17 | $2.72 | $2.72 | 935 |
| 2022-10-14 | $2.98 | $2.98 | 2,543 |
| 2022-10-13 | $2.98 | $2.98 | 4,267 |
| 2022-10-12 | $2.61 | $2.61 | 10,472 |
| 2022-10-11 | $2.89 | $2.89 | 2,096 |
| 2022-10-10 | $3.16 | $3.16 | 0 |
| 2022-10-07 | $3.16 | $3.16 | 0 |
| 2022-10-06 | $3.16 | $3.16 | 2,950 |
| 2022-10-05 | $3.13 | $3.13 | 1,285 |
| 2022-10-04 | $3.31 | $3.31 | 656 |
| 2022-10-03 | $3.49 | $3.49 | 1,200 |
| 2022-09-30 | $3.00 | $3.00 | 100 |
| 2022-09-29 | $3.00 | $3.00 | 0 |
| 2022-09-28 | $3.00 | $3.00 | 1,950 |
| 2022-09-27 | $2.40 | $2.40 | 981 |
| 2022-09-26 | $2.64 | $2.64 | 2,103 |
| 2022-09-23 | $2.73 | $2.73 | 1,282 |
| 2022-09-22 | $3.00 | $3.00 | 3,686 |
| 2022-09-21 | $3.12 | $3.12 | 1,520 |
| 2022-09-20 | $3.36 | $3.36 | 12,999 |
| 2022-09-19 | $3.36 | $3.36 | 4,785 |
| 2022-09-16 | $4.07 | $4.07 | 661 |
| 2022-09-15 | $4.25 | $4.25 | 800 |
| 2022-09-14 | $3.86 | $3.86 | 3,062 |
| 2022-09-13 | $4.38 | $4.38 | 200 |
| 2022-09-12 | $4.32 | $4.32 | 2,014 |
| 2022-09-09 | $4.93 | $4.93 | 1,200 |
| 2022-09-08 | $4.60 | $4.60 | 1,260 |
| 2022-09-07 | $4.66 | $4.66 | 134 |
| 2022-09-06 | $4.69 | $4.69 | 762 |
| 2022-09-02 | $4.61 | $4.61 | 55 |
| 2022-09-01 | $4.69 | $4.69 | 1,040 |
| 2022-08-31 | $4.85 | $4.85 | 1,900 |
| 2022-08-30 | $5.00 | $5.00 | 2,316 |
| 2022-08-29 | $4.74 | $4.74 | 1,850 |
| 2022-08-26 | $4.55 | $4.55 | 5,485 |
| 2022-08-25 | $4.70 | $4.70 | 1,200 |
| 2022-08-24 | $4.42 | $4.42 | 658 |
| 2022-08-23 | $4.66 | $4.66 | 200 |
| 2022-08-22 | $4.55 | $4.55 | 2,920 |
| 2022-08-19 | $5.00 | $5.00 | 550 |
| 2022-08-18 | $5.10 | $5.10 | 3,200 |
| 2022-08-17 | $4.60 | $4.60 | 2,275 |
| 2022-08-16 | $4.65 | $4.65 | 3,515 |
| 2022-08-15 | $5.35 | $5.35 | 6,647 |
| 2022-08-12 | $6.08 | $6.08 | 15,408 |
| 2022-08-11 | $4.91 | $4.91 | 1,550 |
| 2022-08-10 | $4.92 | $4.92 | 0 |
| 2022-08-09 | $4.92 | $4.92 | 600 |
| 2022-08-08 | $4.90 | $4.90 | 17,816 |
| 2022-08-05 | $6.03 | $6.03 | 11,450 |
| 2022-08-04 | $6.00 | $6.00 | 1,200 |
| 2022-08-03 | $5.64 | $5.64 | 650 |
| 2022-08-02 | $5.78 | $5.78 | 6,891 |
| 2022-08-01 | $5.75 | $5.75 | 2,884 |
| 2022-07-29 | $6.00 | $6.00 | 1,991 |
| 2022-07-28 | $5.38 | $5.38 | 2,103 |
| 2022-07-27 | $5.11 | $5.11 | 2,540 |
| 2022-07-26 | $5.20 | $5.20 | 736 |
| 2022-07-25 | $5.32 | $5.32 | 15,455 |
| 2022-07-22 | $4.59 | $4.59 | 3,513 |
| 2022-07-21 | $4.63 | $4.63 | 2,550 |
| 2022-07-20 | $4.70 | $4.70 | 8,327 |
| 2022-07-19 | $4.30 | $4.30 | 2,367 |
| 2022-07-18 | $4.43 | $4.43 | 3,377 |
| 2022-07-15 | $4.25 | $4.25 | 0 |
| 2022-07-14 | $4.25 | $4.25 | 3,894 |
| 2022-07-13 | $4.50 | $4.50 | 800 |
| 2022-07-12 | $4.57 | $4.57 | 0 |
| 2022-07-11 | $4.57 | $4.57 | 1,108 |
| 2022-07-08 | $4.75 | $4.75 | 3,180 |
| 2022-07-07 | $4.37 | $4.37 | 3,184 |
| 2022-07-06 | $4.10 | $4.10 | 2,847 |
| 2022-07-05 | $4.17 | $4.17 | 753 |
| 2022-07-01 | $4.50 | $4.50 | 550 |
| 2022-06-30 | $4.16 | $4.16 | 982 |
| 2022-06-29 | $4.40 | $4.40 | 435 |
| 2022-06-28 | $3.90 | $3.90 | 0 |
| 2022-06-27 | $3.90 | $3.90 | 431 |
| 2022-06-24 | $4.25 | $4.25 | 2,673 |
| 2022-06-23 | $4.10 | $4.10 | 1,987 |
| 2022-06-22 | $4.10 | $4.10 | 1,360 |
| 2022-06-21 | $4.47 | $4.47 | 2,940 |
| 2022-06-17 | $4.36 | $4.36 | 5,278 |
| 2022-06-16 | $3.59 | $3.59 | 1,000 |
| 2022-06-15 | $3.68 | $3.68 | 2,745 |
| 2022-06-14 | $3.80 | $3.80 | 9,270 |
| 2022-06-13 | $4.21 | $4.21 | 1,475 |
| 2022-06-10 | $4.50 | $4.50 | 980 |
| 2022-06-09 | $4.98 | $4.98 | 1,150 |
| 2022-06-08 | $4.82 | $4.82 | 1,830 |
| 2022-06-07 | $4.95 | $4.95 | 240 |
| 2022-06-06 | $5.04 | $5.04 | 2,122 |
| 2022-06-03 | $5.42 | $5.42 | 500 |
| 2022-06-02 | $5.38 | $5.38 | 740 |
| 2022-06-01 | $5.22 | $5.22 | 2,300 |
| 2022-05-31 | $5.50 | $5.50 | 420 |
| 2022-05-27 | $5.72 | $5.72 | 1,693 |
| 2022-05-26 | $5.50 | $5.50 | 400 |
| 2022-05-25 | $5.45 | $5.45 | 1,396 |
| 2022-05-24 | $5.53 | $5.53 | 1,280 |
| 2022-05-23 | $6.10 | $6.10 | 110 |
| 2022-05-20 | $5.31 | $5.31 | 500 |
| 2022-05-19 | $5.24 | $5.24 | 18 |
| 2022-05-18 | $5.41 | $5.41 | 1,545 |
| 2022-05-17 | $5.34 | $5.34 | 760 |
| 2022-05-16 | $5.00 | $5.00 | 351 |
| 2022-05-13 | $4.57 | $4.57 | 0 |
| 2022-05-12 | $4.57 | $4.57 | 2,980 |
| 2022-05-11 | $4.58 | $4.58 | 350 |
| 2022-05-10 | $4.81 | $4.81 | 7,178 |
| 2022-05-09 | $5.20 | $5.20 | 4,325 |
| 2022-05-06 | $5.80 | $5.80 | 1,184 |
| 2022-05-05 | $5.49 | $5.49 | 2,547 |
| 2022-05-04 | $5.92 | $5.92 | 2,755 |
| 2022-05-03 | $6.10 | $6.10 | 562 |
| 2022-05-02 | $5.60 | $5.60 | 6,149 |
| 2022-04-29 | $5.75 | $5.75 | 3,700 |
| 2022-04-28 | $5.30 | $5.30 | 2,250 |
| 2022-04-27 | $5.82 | $5.82 | 860 |
| 2022-04-26 | $5.88 | $5.88 | 3,690 |
| 2022-04-25 | $5.70 | $5.70 | 2,755 |
| 2022-04-22 | $6.11 | $6.11 | 3,500 |
| 2022-04-21 | $6.50 | $6.50 | 770 |
| 2022-04-20 | $6.67 | $6.67 | 4,290 |
| 2022-04-19 | $6.38 | $6.38 | 4,108 |
| 2022-04-18 | $6.50 | $6.50 | 3,711 |
| 2022-04-14 | $6.14 | $6.14 | 3,965 |
| 2022-04-13 | $5.62 | $5.62 | 3,050 |
| 2022-04-12 | $5.68 | $5.68 | 1,254 |
| 2022-04-11 | $6.28 | $6.28 | 3,728 |
| 2022-04-08 | $6.22 | $6.22 | 7,770 |
| 2022-04-07 | $4.96 | $4.96 | 600 |
| 2022-04-06 | $4.63 | $4.63 | 650 |
| 2022-04-05 | $4.50 | $4.50 | 300 |
| 2022-04-04 | $4.46 | $4.46 | 5,325 |
| 2022-04-01 | $4.72 | $4.72 | 3,665 |
| 2022-03-31 | $4.19 | $4.19 | 1,200 |
| 2022-03-30 | $4.10 | $4.10 | 4,320 |
| 2022-03-29 | $4.25 | $4.25 | 3,631 |
| 2022-03-28 | $4.00 | $4.00 | 2,854 |
| 2022-03-25 | $4.22 | $4.22 | 4,270 |
| 2022-03-24 | $4.34 | $4.34 | 2,560 |
| 2022-03-23 | $4.20 | $4.20 | 3,310 |
| 2022-03-22 | $3.99 | $3.99 | 1,170 |
| 2022-03-21 | $4.00 | $4.00 | 3,682 |
| 2022-03-18 | $4.00 | $4.00 | 1,151 |
| 2022-03-17 | $3.92 | $3.92 | 2,922 |
| 2022-03-16 | $4.00 | $4.00 | 5,600 |
| 2022-03-15 | $3.70 | $3.70 | 2,300 |
| 2022-03-14 | $4.07 | $4.07 | 2,180 |
| 2022-03-11 | $4.40 | $4.40 | 3,403 |
| 2022-03-10 | $4.45 | $4.45 | 6,132 |
| 2022-03-09 | $4.11 | $4.11 | 4,550 |
| 2022-03-08 | $3.94 | $3.94 | 7,087 |
| 2022-03-07 | $4.19 | $4.19 | 23,679 |
| 2022-03-04 | $3.82 | $3.82 | 600 |
| 2022-03-03 | $3.70 | $3.70 | 1,550 |
| 2022-03-02 | $3.93 | $3.93 | 1,220 |
| 2022-03-01 | $3.48 | $3.48 | 8,450 |
| 2022-02-28 | $3.20 | $3.20 | 1,960 |
| 2022-02-25 | $3.09 | $3.09 | 1,230 |
| 2022-02-24 | $3.21 | $3.21 | 175 |
| 2022-02-23 | $3.20 | $3.20 | 1,535 |
| 2022-02-22 | $3.10 | $3.10 | 12,137 |
| 2022-02-18 | $3.33 | $3.33 | 1,241 |
| 2022-02-17 | $3.60 | $3.60 | 11,250 |
| 2022-02-16 | $3.60 | $3.60 | 1,200 |
| 2022-02-15 | $3.37 | $3.37 | 3,930 |
| 2022-02-14 | $3.59 | $3.59 | 1,310 |
| 2022-02-11 | $3.70 | $3.70 | 1,971 |
| 2022-02-10 | $3.55 | $3.55 | 6,478 |
| 2022-02-09 | $3.80 | $3.80 | 4,169 |
| 2022-02-08 | $3.95 | $3.95 | 1,550 |
| 2022-02-07 | $3.83 | $3.83 | 11,350 |
| 2022-02-04 | $3.71 | $3.71 | 6,524 |
| 2022-02-03 | $3.94 | $3.94 | 3,235 |
| 2022-02-02 | $3.96 | $3.96 | 3,910 |
| 2022-02-01 | $3.99 | $3.99 | 7,240 |
| 2022-01-31 | $4.10 | $4.10 | 11,910 |
| 2022-01-28 | $4.34 | $4.34 | 1,711 |
| 2022-01-27 | $4.16 | $4.16 | 1,702 |
| 2022-01-26 | $4.14 | $4.14 | 6,225 |
| 2022-01-25 | $3.96 | $3.96 | 1,837 |
| 2022-01-24 | $4.01 | $4.01 | 2,064 |
| 2022-01-21 | $3.90 | $3.90 | 3,770 |
| 2022-01-20 | $3.84 | $3.84 | 8,309 |
| 2022-01-19 | $4.74 | $4.74 | 12,393 |
| 2022-01-18 | $4.15 | $4.15 | 16,255 |
| 2022-01-14 | $4.41 | $4.41 | 51,280 |
| 2022-01-13 | $3.59 | $3.59 | 4,400 |
| 2022-01-12 | $3.46 | $3.46 | 24,684 |
| 2022-01-11 | $3.24 | $3.24 | 12,453 |
| 2022-01-10 | $3.05 | $3.05 | 100 |
| 2022-01-07 | $2.71 | $2.71 | 863 |
| 2022-01-06 | $1.80 | $1.80 | 0 |
| 2022-01-05 | $1.80 | $1.80 | 0 |
| 2022-01-04 | $1.80 | $1.80 | 0 |
| 2022-01-03 | $1.80 | $1.80 | 0 |