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
- 2009-07-24 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 | $2.33 | $2.32 | 0 |
| 2022-12-29 | $2.33 | $2.32 | 758 |
| 2022-12-28 | $2.20 | $2.19 | 0 |
| 2022-12-27 | $2.20 | $2.19 | 0 |
| 2022-12-23 | $2.20 | $2.19 | 0 |
| 2022-12-22 | $2.20 | $2.19 | 0 |
| 2022-12-21 | $2.20 | $2.19 | 0 |
| 2022-12-20 | $2.20 | $2.19 | 0 |
| 2022-12-19 | $2.20 | $2.19 | 0 |
| 2022-12-16 | $2.20 | $2.19 | 100 |
| 2022-12-15 | $2.13 | $2.13 | 0 |
| 2022-12-14 | $2.13 | $2.13 | 0 |
| 2022-12-13 | $2.13 | $2.13 | 120 |
| 2022-12-12 | $2.35 | $2.34 | 0 |
| 2022-12-09 | $2.35 | $2.34 | 653 |
| 2022-12-08 | $2.38 | $2.38 | 0 |
| 2022-12-07 | $2.38 | $2.38 | 0 |
| 2022-12-06 | $2.38 | $2.38 | 0 |
| 2022-12-05 | $2.38 | $2.38 | 2,337 |
| 2022-12-02 | $2.40 | $2.40 | 0 |
| 2022-12-01 | $2.40 | $2.40 | 0 |
| 2022-11-30 | $2.40 | $2.40 | 1,000 |
| 2022-11-29 | $2.44 | $2.44 | 0 |
| 2022-11-28 | $2.44 | $2.44 | 0 |
| 2022-11-25 | $2.44 | $2.44 | 1,000 |
| 2022-11-23 | $2.45 | $2.45 | 0 |
| 2022-11-22 | $2.45 | $2.45 | 0 |
| 2022-11-21 | $2.45 | $2.45 | 922 |
| 2022-11-18 | $2.45 | $2.45 | 250 |
| 2022-11-17 | $2.46 | $2.46 | 0 |
| 2022-11-16 | $2.46 | $2.46 | 0 |
| 2022-11-15 | $2.46 | $2.46 | 7,164 |
| 2022-11-14 | $2.45 | $2.45 | 4,147 |
| 2022-11-11 | $2.43 | $2.43 | 5,062 |
| 2022-11-10 | $2.45 | $2.45 | 0 |
| 2022-11-09 | $2.45 | $2.45 | 500 |
| 2022-11-08 | $2.40 | $2.40 | 100 |
| 2022-11-07 | $2.32 | $2.32 | 250 |
| 2022-11-04 | $2.11 | $2.10 | 1,000 |
| 2022-11-03 | $2.46 | $2.46 | 4,659 |
| 2022-11-02 | $2.44 | $2.44 | 409 |
| 2022-11-01 | $2.44 | $2.44 | 0 |
| 2022-10-31 | $2.44 | $2.44 | 100 |
| 2022-10-28 | $2.44 | $2.44 | 505 |
| 2022-10-27 | $2.30 | $2.30 | 3,434 |
| 2022-10-26 | $2.08 | $2.08 | 6,183 |
| 2022-10-25 | $2.00 | $2.00 | 4,557 |
| 2022-10-24 | $1.89 | $1.89 | 5,223 |
| 2022-10-21 | $1.89 | $1.89 | 0 |
| 2022-10-20 | $1.89 | $1.89 | 2,000 |
| 2022-10-19 | $1.89 | $1.89 | 0 |
| 2022-10-18 | $1.89 | $1.89 | 1,000 |
| 2022-10-17 | $1.75 | $1.75 | 100 |
| 2022-10-14 | $1.89 | $1.89 | 0 |
| 2022-10-13 | $1.89 | $1.89 | 0 |
| 2022-10-12 | $1.89 | $1.89 | 0 |
| 2022-10-11 | $1.89 | $1.89 | 0 |
| 2022-10-10 | $1.89 | $1.89 | 0 |
| 2022-10-07 | $1.89 | $1.89 | 200 |
| 2022-10-06 | $1.50 | $1.50 | 41 |
| 2022-10-05 | $1.87 | $1.87 | 0 |
| 2022-10-04 | $1.87 | $1.87 | 0 |
| 2022-10-03 | $1.87 | $1.87 | 0 |
| 2022-09-30 | $1.87 | $1.87 | 0 |
| 2022-09-29 | $1.87 | $1.87 | 0 |
| 2022-09-28 | $1.87 | $1.87 | 0 |
| 2022-09-27 | $1.87 | $1.87 | 0 |
| 2022-09-26 | $1.87 | $1.87 | 2,009 |
| 2022-09-23 | $1.89 | $1.89 | 5,613 |
| 2022-09-22 | $1.60 | $1.60 | 11,260 |
| 2022-09-21 | $1.45 | $1.45 | 42,053 |
| 2022-09-20 | $2.30 | $2.29 | 240 |
| 2022-09-19 | $2.48 | $2.48 | 0 |
| 2022-09-16 | $2.48 | $2.48 | 0 |
| 2022-09-15 | $2.48 | $2.48 | 0 |
| 2022-09-14 | $2.48 | $2.48 | 0 |
| 2022-09-13 | $2.48 | $2.48 | 1,800 |
| 2022-09-12 | $2.50 | $2.50 | 0 |
| 2022-09-09 | $2.50 | $2.50 | 0 |
| 2022-09-08 | $2.50 | $2.50 | 2,000 |
| 2022-09-07 | $2.00 | $2.00 | 21,322 |
| 2022-09-06 | $2.60 | $2.60 | 50 |
| 2022-09-02 | $2.62 | $2.62 | 0 |
| 2022-09-01 | $2.62 | $2.62 | 250 |
| 2022-08-31 | $2.61 | $2.61 | 3,250 |
| 2022-08-30 | $2.70 | $2.70 | 0 |
| 2022-08-29 | $2.70 | $2.70 | 18,060 |
| 2022-08-26 | $2.50 | $2.49 | 4,000 |
| 2022-08-25 | $2.80 | $2.80 | 0 |
| 2022-08-24 | $2.80 | $2.80 | 300 |
| 2022-08-23 | $2.70 | $2.70 | 800 |
| 2022-08-22 | $2.90 | $2.89 | 0 |
| 2022-08-19 | $2.90 | $2.89 | 300 |
| 2022-08-18 | $3.00 | $2.99 | 0 |
| 2022-08-17 | $3.00 | $2.99 | 1,150 |
| 2022-08-16 | $3.10 | $3.09 | 0 |
| 2022-08-15 | $3.10 | $3.09 | 102 |
| 2022-08-12 | $3.09 | $3.09 | 102 |
| 2022-08-11 | $3.10 | $3.10 | 151 |
| 2022-08-10 | $3.15 | $3.14 | 960 |
| 2022-08-09 | $3.19 | $3.18 | 160 |
| 2022-08-08 | $3.18 | $3.18 | 176 |
| 2022-08-05 | $3.19 | $3.18 | 250 |
| 2022-08-04 | $3.19 | $3.19 | 235 |
| 2022-08-03 | $3.20 | $3.19 | 316 |
| 2022-08-02 | $3.20 | $3.20 | 1,222 |
| 2022-08-01 | $3.20 | $3.20 | 250 |
| 2022-07-29 | $3.20 | $3.20 | 3,479 |
| 2022-07-28 | $3.20 | $3.20 | 1,300 |
| 2022-07-27 | $3.18 | $3.18 | 2,765 |
| 2022-07-26 | $3.18 | $3.18 | 500 |
| 2022-07-25 | $3.18 | $3.18 | 2,260 |
| 2022-07-22 | $3.20 | $3.20 | 100 |
| 2022-07-21 | $3.20 | $3.20 | 1,650 |
| 2022-07-20 | $3.00 | $3.00 | 3,340 |
| 2022-07-19 | $2.76 | $2.76 | 250 |
| 2022-07-18 | $2.69 | $2.69 | 900 |
| 2022-07-15 | $2.50 | $2.50 | 12,600 |
| 2022-07-14 | $3.38 | $3.37 | 250 |
| 2022-07-13 | $3.38 | $3.37 | 250 |
| 2022-07-12 | $3.34 | $3.34 | 1,419 |
| 2022-07-11 | $3.30 | $3.30 | 350 |
| 2022-07-08 | $3.70 | $3.70 | 1,443 |
| 2022-07-07 | $3.00 | $3.00 | 4,000 |
| 2022-07-06 | $3.00 | $2.99 | 416 |
| 2022-07-05 | $3.00 | $2.99 | 1,220 |
| 2022-07-01 | $3.00 | $2.99 | 270 |
| 2022-06-30 | $3.00 | $2.99 | 553 |
| 2022-06-29 | $3.00 | $3.00 | 9,159 |
| 2022-06-28 | $2.95 | $2.95 | 500 |
| 2022-06-27 | $2.85 | $2.85 | 1,400 |
| 2022-06-24 | $2.85 | $2.85 | 4,250 |
| 2022-06-23 | $2.60 | $2.59 | 3,555 |
| 2022-06-22 | $2.30 | $2.29 | 18,854 |
| 2022-06-21 | $2.10 | $2.09 | 1,225 |
| 2022-06-17 | $2.17 | $2.17 | 8,660 |
| 2022-06-16 | $2.00 | $1.99 | 914 |
| 2022-06-15 | $2.00 | $2.00 | 110 |
| 2022-06-14 | $2.00 | $2.00 | 9,444 |
| 2022-06-13 | $2.10 | $2.10 | 0 |
| 2022-06-10 | $2.10 | $2.10 | 0 |
| 2022-06-09 | $2.10 | $2.10 | 4,061 |
| 2022-06-08 | $2.09 | $2.09 | 0 |
| 2022-06-07 | $2.09 | $2.09 | 0 |
| 2022-06-06 | $2.09 | $2.09 | 402 |
| 2022-06-03 | $2.10 | $2.10 | 1,686 |
| 2022-06-02 | $2.09 | $2.09 | 200 |
| 2022-06-01 | $2.09 | $2.09 | 743 |
| 2022-05-31 | $2.29 | $2.29 | 8,455 |
| 2022-05-27 | $2.38 | $2.38 | 274 |
| 2022-05-26 | $2.42 | $2.42 | 22 |
| 2022-05-25 | $2.45 | $2.44 | 263 |
| 2022-05-24 | $2.50 | $2.50 | 1,296 |
| 2022-05-23 | $2.59 | $2.59 | 20,454 |
| 2022-05-20 | $2.05 | $2.05 | 1,795 |
| 2022-05-19 | $2.22 | $2.22 | 8,462 |
| 2022-05-18 | $2.38 | $2.38 | 592 |
| 2022-05-17 | $2.56 | $2.56 | 11,930 |
| 2022-05-16 | $2.50 | $2.49 | 705 |
| 2022-05-13 | $2.56 | $2.56 | 859 |
| 2022-05-12 | $2.30 | $2.30 | 6,760 |
| 2022-05-11 | $2.65 | $2.65 | 1,547 |
| 2022-05-10 | $2.88 | $2.88 | 157 |
| 2022-05-09 | $3.00 | $2.99 | 6,182 |
| 2022-05-06 | $2.90 | $2.90 | 940 |
| 2022-05-05 | $3.00 | $3.00 | 13,279 |
| 2022-05-04 | $2.65 | $2.65 | 205 |
| 2022-05-03 | $2.74 | $2.74 | 205 |
| 2022-05-02 | $2.90 | $2.90 | 8,230 |
| 2022-04-29 | $3.20 | $3.19 | 3,011 |
| 2022-04-28 | $2.71 | $2.71 | 450 |
| 2022-04-27 | $2.80 | $2.80 | 15,508 |
| 2022-04-26 | $2.80 | $2.80 | 1,090 |
| 2022-04-25 | $2.75 | $2.75 | 1,016 |
| 2022-04-22 | $2.80 | $2.80 | 3,088 |
| 2022-04-21 | $2.82 | $2.82 | 795 |
| 2022-04-20 | $2.90 | $2.90 | 443 |
| 2022-04-19 | $2.90 | $2.90 | 364 |
| 2022-04-18 | $2.84 | $2.83 | 1,470 |
| 2022-04-14 | $2.94 | $2.94 | 110 |
| 2022-04-13 | $2.95 | $2.95 | 4,009 |
| 2022-04-12 | $3.09 | $3.09 | 2,360 |
| 2022-04-11 | $3.15 | $3.14 | 747 |
| 2022-04-08 | $3.20 | $3.20 | 533 |
| 2022-04-07 | $3.34 | $3.34 | 614 |
| 2022-04-06 | $3.37 | $3.37 | 692 |
| 2022-04-05 | $3.40 | $3.39 | 62 |
| 2022-04-04 | $3.25 | $3.25 | 434 |
| 2022-04-01 | $3.30 | $3.30 | 193 |
| 2022-03-31 | $3.40 | $3.39 | 64 |
| 2022-03-30 | $3.40 | $3.40 | 23 |
| 2022-03-29 | $3.50 | $3.50 | 87 |
| 2022-03-28 | $3.50 | $3.50 | 2,637 |
| 2022-03-25 | $3.30 | $3.30 | 75 |
| 2022-03-24 | $3.30 | $3.30 | 180 |
| 2022-03-23 | $3.30 | $3.30 | 306 |
| 2022-03-22 | $3.30 | $3.30 | 1,011 |
| 2022-03-21 | $3.30 | $3.29 | 514 |
| 2022-03-18 | $3.40 | $3.40 | 2,341 |
| 2022-03-17 | $3.40 | $3.40 | 214 |
| 2022-03-16 | $3.44 | $3.43 | 260 |
| 2022-03-15 | $3.50 | $3.50 | 335 |
| 2022-03-14 | $3.60 | $3.60 | 2,373 |
| 2022-03-11 | $3.40 | $3.40 | 481 |
| 2022-03-10 | $3.40 | $3.40 | 519 |
| 2022-03-09 | $3.59 | $3.59 | 346 |
| 2022-03-08 | $3.58 | $3.58 | 258 |
| 2022-03-07 | $3.60 | $3.60 | 603 |
| 2022-03-04 | $3.60 | $3.60 | 765 |
| 2022-03-03 | $3.50 | $3.49 | 1,791 |
| 2022-03-02 | $3.75 | $3.75 | 355 |
| 2022-03-01 | $3.80 | $3.80 | 340 |
| 2022-02-28 | $3.80 | $3.80 | 300 |
| 2022-02-25 | $3.80 | $3.79 | 1,760 |
| 2022-02-24 | $3.80 | $3.79 | 2,186 |
| 2022-02-23 | $3.80 | $3.80 | 1,182 |
| 2022-02-22 | $3.88 | $3.88 | 738 |
| 2022-02-18 | $3.88 | $3.88 | 741 |
| 2022-02-17 | $3.75 | $3.75 | 1,665 |
| 2022-02-16 | $3.90 | $3.90 | 767 |
| 2022-02-15 | $3.90 | $3.90 | 574 |
| 2022-02-14 | $3.90 | $3.90 | 675 |
| 2022-02-11 | $3.99 | $3.99 | 1,174 |
| 2022-02-10 | $3.80 | $3.80 | 1,964 |
| 2022-02-09 | $3.90 | $3.90 | 2,751 |
| 2022-02-08 | $3.99 | $3.99 | 1,013 |
| 2022-02-07 | $4.00 | $4.00 | 765 |
| 2022-02-04 | $3.80 | $3.80 | 1,479 |
| 2022-02-03 | $3.80 | $3.80 | 9,327 |
| 2022-02-02 | $4.00 | $4.00 | 524 |
| 2022-02-01 | $4.00 | $4.00 | 589 |
| 2022-01-31 | $4.10 | $4.10 | 1,885 |
| 2022-01-28 | $3.80 | $3.80 | 1,241 |
| 2022-01-27 | $4.00 | $3.99 | 2,602 |
| 2022-01-26 | $3.89 | $3.88 | 783 |
| 2022-01-25 | $4.00 | $4.00 | 1,136 |
| 2022-01-24 | $3.50 | $3.50 | 2,134 |
| 2022-01-21 | $3.50 | $3.50 | 574 |
| 2022-01-20 | $3.30 | $3.30 | 4,076 |
| 2022-01-19 | $3.50 | $3.50 | 47,206 |
| 2022-01-18 | $4.50 | $4.50 | 1,410 |
| 2022-01-14 | $4.68 | $4.68 | 1,630 |
| 2022-01-13 | $4.68 | $4.68 | 2,346 |
| 2022-01-12 | $4.69 | $4.69 | 9,742 |
| 2022-01-11 | $4.70 | $4.70 | 1,806 |
| 2022-01-10 | $4.50 | $4.50 | 1,956 |
| 2022-01-07 | $4.54 | $4.54 | 1,868 |
| 2022-01-06 | $4.69 | $4.69 | 1,740 |
| 2022-01-05 | $4.81 | $4.81 | 1,450 |
| 2022-01-04 | $4.74 | $4.73 | 2,649 |
| 2022-01-03 | $4.74 | $4.74 | 6,800 |