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
- 1999-05-11 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 | $2.40 | $3.10 | 300 |
| 2022-12-29 | $2.55 | $3.29 | 0 |
| 2022-12-28 | $2.55 | $3.29 | 1,500 |
| 2022-12-27 | $2.55 | $3.29 | 400 |
| 2022-12-23 | $2.55 | $3.29 | 600 |
| 2022-12-22 | $2.55 | $3.29 | 1,400 |
| 2022-12-21 | $2.55 | $3.29 | 0 |
| 2022-12-20 | $2.55 | $3.29 | 0 |
| 2022-12-19 | $2.55 | $3.29 | 200 |
| 2022-12-16 | $2.60 | $3.36 | 0 |
| 2022-12-15 | $2.60 | $3.36 | 100 |
| 2022-12-14 | $3.32 | $4.29 | 2,100 |
| 2022-12-13 | $2.20 | $2.84 | 5,100 |
| 2022-12-12 | $2.30 | $2.97 | 11,000 |
| 2022-12-09 | $2.25 | $2.91 | 11,100 |
| 2022-12-08 | $2.37 | $3.06 | 2,700 |
| 2022-12-07 | $2.18 | $2.81 | 19,800 |
| 2022-12-06 | $2.20 | $2.84 | 6,100 |
| 2022-12-05 | $2.16 | $2.79 | 3,300 |
| 2022-12-02 | $2.25 | $2.91 | 1,500 |
| 2022-12-01 | $2.28 | $2.94 | 10,000 |
| 2022-11-30 | $2.28 | $2.94 | 0 |
| 2022-11-29 | $2.28 | $2.94 | 400 |
| 2022-11-28 | $2.30 | $2.97 | 0 |
| 2022-11-25 | $2.30 | $2.97 | 800 |
| 2022-11-23 | $2.30 | $2.97 | 800 |
| 2022-11-22 | $2.16 | $2.79 | 1,000 |
| 2022-11-21 | $2.30 | $2.97 | 200 |
| 2022-11-18 | $2.30 | $2.97 | 0 |
| 2022-11-17 | $2.30 | $2.97 | 0 |
| 2022-11-16 | $2.30 | $2.97 | 400 |
| 2022-11-15 | $2.18 | $2.81 | 6,900 |
| 2022-11-14 | $2.22 | $2.87 | 2,600 |
| 2022-11-11 | $2.25 | $2.91 | 500 |
| 2022-11-10 | $2.30 | $2.97 | 5,500 |
| 2022-11-09 | $2.21 | $2.85 | 0 |
| 2022-11-08 | $2.21 | $2.85 | 7,000 |
| 2022-11-07 | $2.27 | $2.93 | 3,000 |
| 2022-11-04 | $2.34 | $3.02 | 300 |
| 2022-11-03 | $2.26 | $2.92 | 0 |
| 2022-11-02 | $2.26 | $2.92 | 1,000 |
| 2022-11-01 | $2.30 | $2.97 | 1,500 |
| 2022-10-31 | $2.30 | $2.97 | 3,800 |
| 2022-10-28 | $2.25 | $2.91 | 24,800 |
| 2022-10-27 | $2.27 | $2.93 | 5,800 |
| 2022-10-26 | $2.13 | $2.75 | 8,400 |
| 2022-10-25 | $2.15 | $2.78 | 2,000 |
| 2022-10-24 | $2.15 | $2.78 | 10,200 |
| 2022-10-21 | $2.11 | $2.72 | 7,500 |
| 2022-10-20 | $2.10 | $2.71 | 6,800 |
| 2022-10-19 | $2.10 | $2.71 | 0 |
| 2022-10-18 | $2.10 | $2.71 | 500 |
| 2022-10-17 | $2.10 | $2.71 | 100 |
| 2022-10-14 | $2.20 | $2.84 | 12,400 |
| 2022-10-13 | $2.10 | $2.71 | 2,700 |
| 2022-10-12 | $2.05 | $2.65 | 7,000 |
| 2022-10-11 | $2.10 | $2.71 | 700 |
| 2022-10-10 | $2.10 | $2.71 | 500 |
| 2022-10-07 | $2.10 | $2.71 | 1,100 |
| 2022-10-06 | $2.00 | $2.58 | 27,700 |
| 2022-10-05 | $2.14 | $2.76 | 1,700 |
| 2022-10-04 | $2.00 | $2.58 | 0 |
| 2022-10-03 | $2.00 | $2.58 | 4,200 |
| 2022-09-30 | $2.19 | $2.83 | 100 |
| 2022-09-29 | $2.10 | $2.71 | 0 |
| 2022-09-28 | $2.10 | $2.71 | 100 |
| 2022-09-27 | $2.10 | $2.71 | 6,500 |
| 2022-09-26 | $2.01 | $2.60 | 700 |
| 2022-09-23 | $2.14 | $2.76 | 5,700 |
| 2022-09-22 | $2.10 | $2.71 | 100 |
| 2022-09-21 | $2.20 | $2.84 | 800 |
| 2022-09-20 | $2.20 | $2.84 | 2,700 |
| 2022-09-19 | $2.14 | $2.76 | 0 |
| 2022-09-16 | $2.14 | $2.76 | 200 |
| 2022-09-15 | $2.15 | $2.78 | 5,300 |
| 2022-09-14 | $2.12 | $2.74 | 3,000 |
| 2022-09-13 | $2.07 | $2.67 | 2,200 |
| 2022-09-12 | $2.20 | $2.84 | 1,400 |
| 2022-09-09 | $2.20 | $2.84 | 0 |
| 2022-09-08 | $2.20 | $2.84 | 4,100 |
| 2022-09-07 | $2.14 | $2.76 | 4,400 |
| 2022-09-06 | $2.16 | $2.79 | 0 |
| 2022-09-02 | $2.16 | $2.79 | 1,100 |
| 2022-09-01 | $2.20 | $2.84 | 1,000 |
| 2022-08-31 | $2.20 | $2.84 | 700 |
| 2022-08-30 | $2.25 | $2.91 | 100 |
| 2022-08-29 | $2.18 | $2.81 | 0 |
| 2022-08-26 | $2.18 | $2.81 | 500 |
| 2022-08-25 | $2.24 | $2.89 | 0 |
| 2022-08-24 | $2.24 | $2.89 | 400 |
| 2022-08-23 | $2.20 | $2.84 | 500 |
| 2022-08-22 | $2.20 | $2.84 | 2,100 |
| 2022-08-19 | $2.40 | $3.10 | 800 |
| 2022-08-18 | $2.15 | $2.78 | 4,300 |
| 2022-08-17 | $2.30 | $2.97 | 22,600 |
| 2022-08-16 | $2.30 | $2.97 | 1,200 |
| 2022-08-15 | $2.30 | $2.97 | 0 |
| 2022-08-12 | $2.30 | $2.97 | 5,100 |
| 2022-08-11 | $2.39 | $3.09 | 100 |
| 2022-08-10 | $2.39 | $3.09 | 5,200 |
| 2022-08-09 | $2.39 | $3.09 | 0 |
| 2022-08-08 | $2.39 | $3.09 | 1,000 |
| 2022-08-05 | $2.39 | $3.09 | 0 |
| 2022-08-04 | $2.39 | $3.09 | 1,000 |
| 2022-08-03 | $2.37 | $3.06 | 200 |
| 2022-08-02 | $2.30 | $2.97 | 800 |
| 2022-08-01 | $2.20 | $2.84 | 2,000 |
| 2022-07-29 | $2.39 | $3.09 | 3,600 |
| 2022-07-28 | $2.37 | $3.06 | 200 |
| 2022-07-27 | $2.35 | $3.03 | 5,400 |
| 2022-07-26 | $2.37 | $3.06 | 0 |
| 2022-07-25 | $2.37 | $3.06 | 2,400 |
| 2022-07-22 | $2.39 | $3.09 | 0 |
| 2022-07-21 | $2.39 | $3.09 | 0 |
| 2022-07-20 | $2.39 | $3.09 | 100 |
| 2022-07-19 | $2.35 | $3.03 | 0 |
| 2022-07-18 | $2.35 | $3.03 | 2,100 |
| 2022-07-15 | $2.30 | $2.97 | 200 |
| 2022-07-14 | $2.25 | $2.91 | 4,900 |
| 2022-07-13 | $2.35 | $3.03 | 0 |
| 2022-07-12 | $2.35 | $3.03 | 0 |
| 2022-07-11 | $2.35 | $3.03 | 0 |
| 2022-07-08 | $2.35 | $3.03 | 1,200 |
| 2022-07-07 | $2.34 | $3.02 | 0 |
| 2022-07-06 | $2.34 | $3.02 | 3,200 |
| 2022-07-05 | $2.35 | $3.03 | 3,100 |
| 2022-07-01 | $2.30 | $2.97 | 1,900 |
| 2022-06-30 | $2.30 | $2.97 | 500 |
| 2022-06-29 | $2.35 | $3.03 | 0 |
| 2022-06-28 | $2.35 | $3.03 | 0 |
| 2022-06-27 | $2.35 | $3.03 | 0 |
| 2022-06-24 | $2.35 | $3.03 | 100 |
| 2022-06-23 | $2.14 | $2.76 | 18,100 |
| 2022-06-22 | $2.40 | $3.10 | 1,300 |
| 2022-06-21 | $2.12 | $2.74 | 1,100 |
| 2022-06-17 | $2.12 | $2.74 | 5,500 |
| 2022-06-16 | $2.12 | $2.74 | 2,100 |
| 2022-06-15 | $2.34 | $3.02 | 0 |
| 2022-06-14 | $2.34 | $3.02 | 4,800 |
| 2022-06-13 | $2.35 | $3.03 | 1,100 |
| 2022-06-10 | $2.35 | $3.03 | 2,900 |
| 2022-06-09 | $2.49 | $3.22 | 0 |
| 2022-06-08 | $2.49 | $3.22 | 0 |
| 2022-06-07 | $2.49 | $3.22 | 0 |
| 2022-06-06 | $2.49 | $3.22 | 6,000 |
| 2022-06-03 | $2.45 | $3.16 | 1,200 |
| 2022-06-02 | $2.21 | $2.85 | 1,300 |
| 2022-06-01 | $2.50 | $3.23 | 0 |
| 2022-05-31 | $2.50 | $3.23 | 600 |
| 2022-05-27 | $2.55 | $3.29 | 1,600 |
| 2022-05-26 | $2.64 | $3.41 | 600 |
| 2022-05-25 | $2.50 | $3.23 | 0 |
| 2022-05-24 | $2.50 | $3.23 | 1,500 |
| 2022-05-23 | $2.50 | $3.23 | 0 |
| 2022-05-20 | $2.50 | $3.23 | 500 |
| 2022-05-19 | $2.26 | $2.92 | 800 |
| 2022-05-18 | $2.75 | $3.55 | 0 |
| 2022-05-17 | $2.75 | $3.55 | 100 |
| 2022-05-16 | $2.45 | $3.16 | 0 |
| 2022-05-13 | $2.45 | $3.16 | 0 |
| 2022-05-12 | $2.45 | $3.16 | 0 |
| 2022-05-11 | $2.45 | $3.16 | 700 |
| 2022-05-10 | $2.20 | $2.84 | 9,500 |
| 2022-05-09 | $2.50 | $3.23 | 0 |
| 2022-05-06 | $2.50 | $3.23 | 3,000 |
| 2022-05-05 | $2.55 | $3.29 | 7,300 |
| 2022-05-04 | $2.60 | $3.36 | 5,800 |
| 2022-05-03 | $2.55 | $3.29 | 11,300 |
| 2022-05-02 | $2.51 | $3.24 | 0 |
| 2022-04-29 | $2.51 | $3.24 | 1,500 |
| 2022-04-28 | $2.50 | $3.23 | 400 |
| 2022-04-27 | $2.65 | $3.42 | 500 |
| 2022-04-26 | $2.65 | $3.42 | 0 |
| 2022-04-25 | $2.65 | $3.42 | 3,300 |
| 2022-04-22 | $2.60 | $3.36 | 1,500 |
| 2022-04-21 | $2.51 | $3.24 | 0 |
| 2022-04-20 | $2.51 | $3.24 | 0 |
| 2022-04-19 | $2.51 | $3.24 | 1,000 |
| 2022-04-18 | $2.50 | $3.23 | 13,600 |
| 2022-04-14 | $2.50 | $3.23 | 5,100 |
| 2022-04-13 | $2.50 | $3.23 | 800 |
| 2022-04-12 | $2.60 | $3.36 | 0 |
| 2022-04-11 | $2.60 | $3.36 | 100 |
| 2022-04-08 | $2.60 | $3.36 | 4,400 |
| 2022-04-07 | $2.60 | $3.36 | 0 |
| 2022-04-06 | $2.60 | $3.36 | 0 |
| 2022-04-05 | $2.60 | $3.36 | 100 |
| 2022-04-04 | $2.55 | $3.29 | 0 |
| 2022-04-01 | $2.55 | $3.29 | 1,700 |
| 2022-03-31 | $2.56 | $3.31 | 3,300 |
| 2022-03-30 | $2.56 | $3.31 | 7,100 |
| 2022-03-29 | $2.55 | $3.29 | 900 |
| 2022-03-28 | $2.51 | $3.24 | 22,800 |
| 2022-03-25 | $2.40 | $3.10 | 5,700 |
| 2022-03-24 | $2.35 | $3.03 | 11,500 |
| 2022-03-23 | $2.30 | $2.97 | 5,100 |
| 2022-03-22 | $2.31 | $2.98 | 11,200 |
| 2022-03-21 | $2.31 | $2.98 | 900 |
| 2022-03-18 | $2.30 | $2.97 | 0 |
| 2022-03-17 | $2.30 | $2.97 | 1,000 |
| 2022-03-16 | $2.26 | $2.92 | 7,200 |
| 2022-03-15 | $2.30 | $2.97 | 1,000 |
| 2022-03-14 | $2.21 | $2.85 | 5,700 |
| 2022-03-11 | $2.30 | $2.97 | 5,100 |
| 2022-03-10 | $2.20 | $2.84 | 500 |
| 2022-03-09 | $2.25 | $2.91 | 6,300 |
| 2022-03-08 | $2.35 | $3.03 | 400 |
| 2022-03-07 | $2.15 | $2.78 | 1,500 |
| 2022-03-04 | $1.99 | $2.57 | 0 |
| 2022-03-03 | $1.99 | $2.57 | 8,400 |
| 2022-03-02 | $2.20 | $2.84 | 7,100 |
| 2022-03-01 | $2.25 | $2.91 | 3,400 |
| 2022-02-28 | $2.30 | $2.97 | 5,100 |
| 2022-02-25 | $2.28 | $2.94 | 2,500 |
| 2022-02-24 | $2.25 | $2.91 | 4,300 |
| 2022-02-23 | $2.50 | $3.23 | 14,000 |
| 2022-02-22 | $2.40 | $3.10 | 800 |
| 2022-02-18 | $2.49 | $3.22 | 10,500 |
| 2022-02-17 | $2.35 | $3.03 | 0 |
| 2022-02-16 | $2.35 | $3.03 | 5,200 |
| 2022-02-15 | $2.59 | $3.34 | 0 |
| 2022-02-14 | $2.59 | $3.34 | 0 |
| 2022-02-11 | $2.59 | $3.34 | 0 |
| 2022-02-10 | $2.59 | $3.34 | 0 |
| 2022-02-09 | $2.59 | $3.34 | 3,400 |
| 2022-02-08 | $2.40 | $3.10 | 0 |
| 2022-02-07 | $2.40 | $3.10 | 15,200 |
| 2022-02-04 | $2.60 | $3.36 | 5,400 |
| 2022-02-03 | $2.50 | $3.23 | 3,000 |
| 2022-02-02 | $2.46 | $3.18 | 12,100 |
| 2022-02-01 | $2.25 | $2.91 | 17,800 |
| 2022-01-31 | $2.00 | $2.58 | 22,200 |
| 2022-01-28 | $1.85 | $2.39 | 2,900 |
| 2022-01-27 | $1.84 | $2.38 | 1,100 |
| 2022-01-26 | $1.80 | $2.32 | 2,000 |
| 2022-01-25 | $1.90 | $2.45 | 3,000 |
| 2022-01-24 | $2.00 | $2.58 | 18,700 |
| 2022-01-21 | $1.90 | $2.45 | 1,600 |
| 2022-01-20 | $1.90 | $2.45 | 0 |
| 2022-01-19 | $1.90 | $2.45 | 0 |
| 2022-01-18 | $1.90 | $2.45 | 0 |
| 2022-01-14 | $1.90 | $2.45 | 2,300 |
| 2022-01-13 | $1.85 | $2.39 | 6,600 |
| 2022-01-12 | $1.95 | $2.52 | 1,600 |
| 2022-01-11 | $1.95 | $2.52 | 0 |
| 2022-01-10 | $1.95 | $2.52 | 1,000 |
| 2022-01-07 | $1.75 | $2.26 | 0 |
| 2022-01-06 | $1.75 | $2.26 | 0 |
| 2022-01-05 | $1.75 | $2.26 | 0 |
| 2022-01-04 | $1.75 | $2.26 | 100 |
| 2022-01-03 | $1.69 | $2.18 | 0 |