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
- 2000-10-03 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 | $1.80 | $1.80 | 9,819 |
| 2022-12-29 | $1.92 | $1.92 | 4,108 |
| 2022-12-28 | $1.90 | $1.90 | 3,070 |
| 2022-12-27 | $2.12 | $2.12 | 22,396 |
| 2022-12-23 | $1.82 | $1.82 | 15,181 |
| 2022-12-22 | $1.90 | $1.90 | 9,556 |
| 2022-12-21 | $1.91 | $1.91 | 14,253 |
| 2022-12-20 | $1.95 | $1.95 | 6,217 |
| 2022-12-19 | $1.90 | $1.90 | 1,778 |
| 2022-12-16 | $2.02 | $2.02 | 10,521 |
| 2022-12-15 | $2.05 | $2.05 | 30,338 |
| 2022-12-14 | $1.92 | $1.92 | 280 |
| 2022-12-13 | $2.00 | $2.00 | 17,791 |
| 2022-12-12 | $2.02 | $2.02 | 1,470 |
| 2022-12-09 | $2.00 | $2.00 | 3,962 |
| 2022-12-08 | $1.94 | $1.94 | 525 |
| 2022-12-07 | $1.98 | $1.98 | 3,355 |
| 2022-12-06 | $2.13 | $2.13 | 1,280 |
| 2022-12-05 | $2.16 | $2.16 | 26,829 |
| 2022-12-02 | $2.26 | $2.26 | 21,212 |
| 2022-12-01 | $2.05 | $2.05 | 9,950 |
| 2022-11-30 | $1.90 | $1.90 | 3,775 |
| 2022-11-29 | $1.74 | $1.74 | 1,520 |
| 2022-11-28 | $1.81 | $1.81 | 9,857 |
| 2022-11-25 | $1.73 | $1.73 | 24,513 |
| 2022-11-23 | $1.91 | $1.91 | 15,413 |
| 2022-11-22 | $1.91 | $1.91 | 29,750 |
| 2022-11-21 | $2.30 | $2.30 | 5,460 |
| 2022-11-18 | $2.30 | $2.30 | 6,144 |
| 2022-11-17 | $2.28 | $2.28 | 1,165 |
| 2022-11-16 | $2.33 | $2.33 | 3,900 |
| 2022-11-15 | $2.28 | $2.28 | 2,000 |
| 2022-11-14 | $2.33 | $2.33 | 7,525 |
| 2022-11-11 | $2.41 | $2.41 | 38,752 |
| 2022-11-10 | $2.38 | $2.38 | 1,461 |
| 2022-11-09 | $2.30 | $2.30 | 2,368 |
| 2022-11-08 | $2.24 | $2.24 | 2,266 |
| 2022-11-07 | $2.24 | $2.24 | 3,215 |
| 2022-11-04 | $2.35 | $2.35 | 2,732 |
| 2022-11-03 | $2.35 | $2.35 | 1,188 |
| 2022-11-02 | $2.32 | $2.32 | 1,454 |
| 2022-11-01 | $2.40 | $2.40 | 1,978 |
| 2022-10-31 | $2.40 | $2.40 | 2,725 |
| 2022-10-28 | $2.50 | $2.50 | 2,905 |
| 2022-10-27 | $2.43 | $2.43 | 5,080 |
| 2022-10-26 | $2.25 | $2.25 | 3,121 |
| 2022-10-25 | $2.30 | $2.30 | 605 |
| 2022-10-24 | $2.34 | $2.34 | 1,809 |
| 2022-10-21 | $2.34 | $2.34 | 1,854 |
| 2022-10-20 | $2.31 | $2.31 | 608 |
| 2022-10-19 | $2.30 | $2.30 | 800 |
| 2022-10-18 | $2.36 | $2.36 | 931 |
| 2022-10-17 | $2.45 | $2.45 | 1,070 |
| 2022-10-14 | $2.23 | $2.23 | 761 |
| 2022-10-13 | $2.33 | $2.33 | 4,847 |
| 2022-10-12 | $2.30 | $2.30 | 20,712 |
| 2022-10-11 | $2.46 | $2.46 | 6,559 |
| 2022-10-10 | $2.54 | $2.54 | 2,470 |
| 2022-10-07 | $2.66 | $2.66 | 2,005 |
| 2022-10-06 | $2.63 | $2.63 | 8,825 |
| 2022-10-05 | $2.67 | $2.67 | 25,653 |
| 2022-10-04 | $2.79 | $2.79 | 870 |
| 2022-10-03 | $2.91 | $2.91 | 2,830 |
| 2022-09-30 | $2.85 | $2.85 | 11,720 |
| 2022-09-29 | $2.80 | $2.80 | 18,977 |
| 2022-09-28 | $2.91 | $2.91 | 5,010 |
| 2022-09-27 | $2.82 | $2.82 | 120 |
| 2022-09-26 | $2.79 | $2.79 | 1,670 |
| 2022-09-23 | $2.90 | $2.90 | 15,174 |
| 2022-09-22 | $3.09 | $3.09 | 4,734 |
| 2022-09-21 | $3.20 | $3.20 | 4,950 |
| 2022-09-20 | $3.40 | $3.40 | 6,345 |
| 2022-09-19 | $3.24 | $3.24 | 12,105 |
| 2022-09-16 | $3.18 | $3.18 | 2,157 |
| 2022-09-15 | $3.29 | $3.29 | 5,050 |
| 2022-09-14 | $3.05 | $3.05 | 10,739 |
| 2022-09-13 | $2.70 | $2.70 | 1,933 |
| 2022-09-12 | $2.78 | $2.78 | 425 |
| 2022-09-09 | $2.72 | $2.72 | 1,650 |
| 2022-09-08 | $2.67 | $2.67 | 3,560 |
| 2022-09-07 | $2.62 | $2.62 | 13,061 |
| 2022-09-06 | $2.70 | $2.70 | 4,700 |
| 2022-09-02 | $2.60 | $2.60 | 5,897 |
| 2022-09-01 | $2.69 | $2.69 | 4,195 |
| 2022-08-31 | $2.69 | $2.69 | 2,262 |
| 2022-08-30 | $2.76 | $2.76 | 11,183 |
| 2022-08-29 | $3.05 | $3.05 | 12,874 |
| 2022-08-26 | $3.25 | $3.25 | 13,077 |
| 2022-08-25 | $3.20 | $3.20 | 9,809 |
| 2022-08-24 | $2.69 | $2.69 | 3,978 |
| 2022-08-23 | $2.83 | $2.83 | 7,039 |
| 2022-08-22 | $2.80 | $2.80 | 2,300 |
| 2022-08-19 | $3.00 | $3.00 | 7,246 |
| 2022-08-18 | $3.25 | $3.25 | 2,724 |
| 2022-08-17 | $3.27 | $3.27 | 22,738 |
| 2022-08-16 | $3.10 | $3.10 | 4,150 |
| 2022-08-15 | $3.15 | $3.15 | 12,644 |
| 2022-08-12 | $3.10 | $3.10 | 31,827 |
| 2022-08-11 | $2.94 | $2.94 | 8,795 |
| 2022-08-10 | $2.65 | $2.65 | 5,371 |
| 2022-08-09 | $2.26 | $2.26 | 2,921 |
| 2022-08-08 | $2.30 | $2.30 | 1,624 |
| 2022-08-05 | $2.34 | $2.34 | 4,175 |
| 2022-08-04 | $2.40 | $2.40 | 2,573 |
| 2022-08-03 | $2.32 | $2.32 | 2,674 |
| 2022-08-02 | $2.16 | $2.16 | 6,223 |
| 2022-08-01 | $2.20 | $2.20 | 1,962 |
| 2022-07-29 | $2.21 | $2.21 | 11,713 |
| 2022-07-28 | $2.23 | $2.23 | 6,156 |
| 2022-07-27 | $2.21 | $2.21 | 6,276 |
| 2022-07-26 | $2.24 | $2.24 | 7,613 |
| 2022-07-25 | $2.04 | $2.04 | 1,946 |
| 2022-07-22 | $2.00 | $2.00 | 13,576 |
| 2022-07-21 | $1.96 | $1.96 | 3,022 |
| 2022-07-20 | $1.90 | $1.90 | 3,826 |
| 2022-07-19 | $1.89 | $1.89 | 754 |
| 2022-07-18 | $2.00 | $2.00 | 1,803 |
| 2022-07-15 | $1.82 | $1.82 | 1,516 |
| 2022-07-14 | $1.71 | $1.71 | 2,478 |
| 2022-07-13 | $1.71 | $1.71 | 2,410 |
| 2022-07-12 | $1.80 | $1.80 | 3,402 |
| 2022-07-11 | $1.84 | $1.84 | 65 |
| 2022-07-08 | $1.90 | $1.90 | 4,642 |
| 2022-07-07 | $1.96 | $1.96 | 6,106 |
| 2022-07-06 | $1.84 | $1.84 | 0 |
| 2022-07-05 | $1.84 | $1.84 | 200 |
| 2022-07-01 | $1.88 | $1.88 | 748 |
| 2022-06-30 | $1.75 | $1.75 | 262 |
| 2022-06-29 | $1.80 | $1.80 | 1,200 |
| 2022-06-28 | $1.80 | $1.80 | 3,407 |
| 2022-06-27 | $2.00 | $2.00 | 12,890 |
| 2022-06-24 | $1.70 | $1.70 | 2,171 |
| 2022-06-23 | $1.70 | $1.70 | 803 |
| 2022-06-22 | $1.69 | $1.69 | 5,655 |
| 2022-06-21 | $1.85 | $1.85 | 4,413 |
| 2022-06-17 | $1.80 | $1.80 | 2,135 |
| 2022-06-16 | $1.84 | $1.84 | 1,204 |
| 2022-06-15 | $1.85 | $1.85 | 6,707 |
| 2022-06-14 | $1.91 | $1.91 | 14,783 |
| 2022-06-13 | $2.05 | $2.05 | 7,820 |
| 2022-06-10 | $2.08 | $2.08 | 4,805 |
| 2022-06-09 | $2.19 | $2.19 | 9,922 |
| 2022-06-08 | $2.20 | $2.20 | 2,737 |
| 2022-06-07 | $2.42 | $2.42 | 6,770 |
| 2022-06-06 | $2.42 | $2.42 | 2,919 |
| 2022-06-03 | $2.36 | $2.36 | 6,979 |
| 2022-06-02 | $2.48 | $2.48 | 1,252 |
| 2022-06-01 | $2.58 | $2.58 | 100 |
| 2022-05-31 | $2.59 | $2.59 | 14,226 |
| 2022-05-27 | $2.60 | $2.60 | 12,786 |
| 2022-05-26 | $2.32 | $2.32 | 3,010 |
| 2022-05-25 | $2.22 | $2.22 | 10,520 |
| 2022-05-24 | $2.20 | $2.20 | 2,333 |
| 2022-05-23 | $2.02 | $2.02 | 1,826 |
| 2022-05-20 | $2.18 | $2.18 | 11,098 |
| 2022-05-19 | $2.16 | $2.16 | 2,951 |
| 2022-05-18 | $2.10 | $2.10 | 3,350 |
| 2022-05-17 | $1.98 | $1.98 | 13,944 |
| 2022-05-16 | $2.04 | $2.04 | 3,857 |
| 2022-05-13 | $2.02 | $2.02 | 1,350 |
| 2022-05-12 | $1.84 | $1.84 | 9,238 |
| 2022-05-11 | $2.08 | $2.08 | 4,429 |
| 2022-05-10 | $2.23 | $2.23 | 8,432 |
| 2022-05-09 | $2.20 | $2.20 | 16,844 |
| 2022-05-06 | $2.35 | $2.35 | 5,785 |
| 2022-05-05 | $2.36 | $2.36 | 4,783 |
| 2022-05-04 | $2.47 | $2.47 | 14,500 |
| 2022-05-03 | $2.55 | $2.55 | 2,654 |
| 2022-05-02 | $2.47 | $2.47 | 8,555 |
| 2022-04-29 | $2.46 | $2.46 | 10,761 |
| 2022-04-28 | $2.60 | $2.60 | 14,745 |
| 2022-04-27 | $2.47 | $2.47 | 7,554 |
| 2022-04-26 | $2.54 | $2.54 | 7,113 |
| 2022-04-25 | $2.72 | $2.72 | 3,622 |
| 2022-04-22 | $2.75 | $2.75 | 9,944 |
| 2022-04-21 | $2.80 | $2.80 | 14,349 |
| 2022-04-20 | $2.89 | $2.89 | 5,314 |
| 2022-04-19 | $2.83 | $2.83 | 2,420 |
| 2022-04-18 | $2.95 | $2.95 | 12,002 |
| 2022-04-14 | $2.84 | $2.84 | 2,986 |
| 2022-04-13 | $2.75 | $2.75 | 17,570 |
| 2022-04-12 | $2.78 | $2.78 | 6,476 |
| 2022-04-11 | $2.80 | $2.80 | 2,978 |
| 2022-04-08 | $2.86 | $2.86 | 1,345 |
| 2022-04-07 | $2.92 | $2.92 | 12,359 |
| 2022-04-06 | $2.80 | $2.80 | 309 |
| 2022-04-05 | $2.83 | $2.83 | 3,604 |
| 2022-04-04 | $2.91 | $2.91 | 3,450 |
| 2022-04-01 | $2.84 | $2.84 | 1,743 |
| 2022-03-31 | $2.84 | $2.84 | 717 |
| 2022-03-30 | $2.87 | $2.87 | 6,123 |
| 2022-03-29 | $3.02 | $3.02 | 19,890 |
| 2022-03-28 | $2.78 | $2.78 | 2,867 |
| 2022-03-25 | $2.80 | $2.80 | 5,080 |
| 2022-03-24 | $2.86 | $2.86 | 9,712 |
| 2022-03-23 | $2.43 | $2.43 | 5,127 |
| 2022-03-22 | $2.33 | $2.33 | 3,520 |
| 2022-03-21 | $2.36 | $2.36 | 6,587 |
| 2022-03-18 | $2.50 | $2.50 | 12,950 |
| 2022-03-17 | $2.49 | $2.49 | 3,684 |
| 2022-03-16 | $2.47 | $2.47 | 7,576 |
| 2022-03-15 | $2.44 | $2.44 | 525 |
| 2022-03-14 | $2.41 | $2.41 | 8,802 |
| 2022-03-11 | $2.48 | $2.48 | 24,273 |
| 2022-03-10 | $2.52 | $2.52 | 4,965 |
| 2022-03-09 | $2.60 | $2.60 | 3,750 |
| 2022-03-08 | $2.44 | $2.44 | 29,564 |
| 2022-03-07 | $2.17 | $2.17 | 41,291 |
| 2022-03-04 | $2.46 | $2.46 | 15,840 |
| 2022-03-03 | $2.68 | $2.68 | 18,980 |
| 2022-03-02 | $2.86 | $2.86 | 37,002 |
| 2022-03-01 | $3.14 | $3.14 | 46,396 |
| 2022-02-28 | $3.20 | $3.20 | 7,319 |
| 2022-02-25 | $3.17 | $3.17 | 6,800 |
| 2022-02-24 | $2.95 | $2.95 | 11,832 |
| 2022-02-23 | $3.13 | $3.13 | 9,990 |
| 2022-02-22 | $3.03 | $3.03 | 24,676 |
| 2022-02-18 | $3.26 | $3.26 | 6,969 |
| 2022-02-17 | $3.24 | $3.24 | 5,105 |
| 2022-02-16 | $3.30 | $3.30 | 18,328 |
| 2022-02-15 | $3.12 | $3.12 | 3,604 |
| 2022-02-14 | $3.12 | $3.12 | 5,994 |
| 2022-02-11 | $3.23 | $3.23 | 26,739 |
| 2022-02-10 | $3.30 | $3.30 | 4,546 |
| 2022-02-09 | $3.23 | $3.23 | 6,662 |
| 2022-02-08 | $3.25 | $3.25 | 11,525 |
| 2022-02-07 | $3.25 | $3.25 | 19,899 |
| 2022-02-04 | $3.34 | $3.34 | 19,137 |
| 2022-02-03 | $3.40 | $3.40 | 14,056 |
| 2022-02-02 | $3.57 | $3.57 | 6,187 |
| 2022-02-01 | $3.50 | $3.50 | 8,433 |
| 2022-01-31 | $3.32 | $3.32 | 7,098 |
| 2022-01-28 | $3.28 | $3.27 | 14,867 |
| 2022-01-27 | $3.25 | $3.25 | 8,753 |
| 2022-01-26 | $3.43 | $3.43 | 22,879 |
| 2022-01-25 | $3.41 | $3.41 | 5,948 |
| 2022-01-24 | $3.11 | $3.11 | 114,120 |
| 2022-01-21 | $3.31 | $3.31 | 18,285 |
| 2022-01-20 | $3.51 | $3.51 | 4,019 |
| 2022-01-19 | $3.50 | $3.50 | 18,081 |
| 2022-01-18 | $3.31 | $3.31 | 19,596 |
| 2022-01-14 | $3.60 | $3.60 | 12,713 |
| 2022-01-13 | $3.73 | $3.73 | 7,735 |
| 2022-01-12 | $3.73 | $3.73 | 10,753 |
| 2022-01-11 | $3.75 | $3.75 | 22,723 |
| 2022-01-10 | $3.90 | $3.90 | 17,509 |
| 2022-01-07 | $4.12 | $4.12 | 6,688 |
| 2022-01-06 | $4.22 | $4.22 | 28,846 |
| 2022-01-05 | $4.08 | $4.08 | 31,389 |
| 2022-01-04 | $4.40 | $4.40 | 27,814 |
| 2022-01-03 | $4.20 | $4.20 | 75,802 |