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
- 2010-07-01 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 | $2.65 | $2.65 | 0 |
| 2022-12-29 | $2.65 | $2.65 | 400 |
| 2022-12-28 | $2.47 | $2.47 | 1,500 |
| 2022-12-27 | $2.50 | $2.50 | 200 |
| 2022-12-23 | $2.35 | $2.35 | 0 |
| 2022-12-22 | $2.35 | $2.35 | 300 |
| 2022-12-21 | $2.26 | $2.26 | 0 |
| 2022-12-20 | $2.26 | $2.26 | 7,400 |
| 2022-12-19 | $2.55 | $2.55 | 0 |
| 2022-12-16 | $2.55 | $2.55 | 0 |
| 2022-12-15 | $2.55 | $2.55 | 4,100 |
| 2022-12-14 | $2.69 | $2.69 | 9,100 |
| 2022-12-13 | $2.81 | $2.81 | 1,100 |
| 2022-12-12 | $2.81 | $2.81 | 3,100 |
| 2022-12-09 | $2.75 | $2.75 | 1,800 |
| 2022-12-08 | $3.01 | $3.01 | 900 |
| 2022-12-07 | $3.10 | $3.10 | 1,400 |
| 2022-12-06 | $2.85 | $2.85 | 0 |
| 2022-12-05 | $2.85 | $2.85 | 0 |
| 2022-12-02 | $2.85 | $2.85 | 500 |
| 2022-12-01 | $2.85 | $2.85 | 1,000 |
| 2022-11-30 | $2.90 | $2.90 | 2,100 |
| 2022-11-29 | $2.92 | $2.92 | 3,400 |
| 2022-11-28 | $2.88 | $2.88 | 400 |
| 2022-11-25 | $3.00 | $3.00 | 700 |
| 2022-11-23 | $3.20 | $3.20 | 300 |
| 2022-11-22 | $3.27 | $3.27 | 500 |
| 2022-11-21 | $3.78 | $3.78 | 0 |
| 2022-11-18 | $3.78 | $3.78 | 0 |
| 2022-11-17 | $3.78 | $3.78 | 0 |
| 2022-11-16 | $3.78 | $3.78 | 0 |
| 2022-11-15 | $3.78 | $3.78 | 0 |
| 2022-11-14 | $3.78 | $3.78 | 0 |
| 2022-11-11 | $3.78 | $3.78 | 400 |
| 2022-11-10 | $3.85 | $3.85 | 0 |
| 2022-11-09 | $3.85 | $3.85 | 0 |
| 2022-11-08 | $3.85 | $3.85 | 75,000 |
| 2022-11-07 | $3.85 | $3.85 | 0 |
| 2022-11-04 | $3.85 | $3.85 | 0 |
| 2022-11-03 | $3.85 | $3.85 | 0 |
| 2022-11-02 | $3.85 | $3.85 | 0 |
| 2022-11-01 | $3.85 | $3.85 | 0 |
| 2022-10-31 | $3.85 | $3.85 | 2,000 |
| 2022-10-28 | $3.60 | $3.60 | 0 |
| 2022-10-27 | $3.60 | $3.60 | 0 |
| 2022-10-26 | $3.60 | $3.60 | 0 |
| 2022-10-25 | $3.60 | $3.60 | 100 |
| 2022-10-24 | $3.83 | $3.83 | 0 |
| 2022-10-21 | $3.83 | $3.83 | 700 |
| 2022-10-20 | $3.40 | $3.40 | 500 |
| 2022-10-19 | $3.50 | $3.50 | 1,400 |
| 2022-10-18 | $3.65 | $3.65 | 600 |
| 2022-10-17 | $3.92 | $3.92 | 10,400 |
| 2022-10-14 | $3.75 | $3.75 | 6,600 |
| 2022-10-13 | $3.81 | $3.81 | 1,600 |
| 2022-10-12 | $3.80 | $3.80 | 100 |
| 2022-10-11 | $3.90 | $3.90 | 75,400 |
| 2022-10-10 | $3.60 | $3.60 | 700 |
| 2022-10-07 | $3.85 | $3.85 | 900 |
| 2022-10-06 | $3.78 | $3.78 | 2,900 |
| 2022-10-05 | $3.79 | $3.79 | 1,600 |
| 2022-10-04 | $3.90 | $3.90 | 0 |
| 2022-10-03 | $3.90 | $3.90 | 100 |
| 2022-09-30 | $3.80 | $3.80 | 9,600 |
| 2022-09-29 | $3.85 | $3.85 | 0 |
| 2022-09-28 | $3.85 | $3.85 | 2,000 |
| 2022-09-27 | $4.39 | $4.39 | 0 |
| 2022-09-26 | $4.39 | $4.39 | 300 |
| 2022-09-23 | $4.45 | $4.45 | 0 |
| 2022-09-22 | $4.45 | $4.45 | 800 |
| 2022-09-21 | $4.33 | $4.33 | 0 |
| 2022-09-20 | $4.33 | $4.33 | 1,300 |
| 2022-09-19 | $4.22 | $4.22 | 1,700 |
| 2022-09-16 | $4.27 | $4.27 | 1,100 |
| 2022-09-15 | $4.25 | $4.25 | 2,700 |
| 2022-09-14 | $4.35 | $4.35 | 500 |
| 2022-09-13 | $4.18 | $4.18 | 0 |
| 2022-09-12 | $4.18 | $4.18 | 100 |
| 2022-09-09 | $4.15 | $4.15 | 5,800 |
| 2022-09-08 | $3.99 | $3.99 | 200 |
| 2022-09-07 | $3.97 | $3.97 | 700 |
| 2022-09-06 | $3.99 | $3.99 | 100 |
| 2022-09-02 | $3.89 | $3.89 | 300 |
| 2022-09-01 | $3.88 | $3.88 | 1,100 |
| 2022-08-31 | $3.85 | $3.85 | 100 |
| 2022-08-30 | $3.82 | $3.82 | 900 |
| 2022-08-29 | $3.88 | $3.88 | 1,200 |
| 2022-08-26 | $3.88 | $3.88 | 500 |
| 2022-08-25 | $3.83 | $3.83 | 2,700 |
| 2022-08-24 | $3.88 | $3.88 | 1,100 |
| 2022-08-23 | $3.80 | $3.80 | 1,600 |
| 2022-08-22 | $3.88 | $3.88 | 3,300 |
| 2022-08-19 | $3.88 | $3.88 | 500 |
| 2022-08-18 | $3.77 | $3.77 | 500 |
| 2022-08-17 | $3.73 | $3.73 | 400 |
| 2022-08-16 | $3.89 | $3.89 | 200 |
| 2022-08-15 | $3.95 | $3.95 | 200 |
| 2022-08-12 | $3.90 | $3.90 | 0 |
| 2022-08-11 | $3.90 | $3.90 | 0 |
| 2022-08-10 | $3.90 | $3.90 | 2,800 |
| 2022-08-09 | $3.65 | $3.65 | 0 |
| 2022-08-08 | $3.65 | $3.65 | 0 |
| 2022-08-05 | $3.65 | $3.65 | 0 |
| 2022-08-04 | $3.65 | $3.65 | 0 |
| 2022-08-03 | $3.65 | $3.65 | 0 |
| 2022-08-02 | $3.65 | $3.65 | 4,900 |
| 2022-08-01 | $3.54 | $3.54 | 0 |
| 2022-07-29 | $3.54 | $3.54 | 0 |
| 2022-07-28 | $3.54 | $3.54 | 300 |
| 2022-07-27 | $3.73 | $3.73 | 500 |
| 2022-07-26 | $3.72 | $3.72 | 1,000 |
| 2022-07-25 | $3.58 | $3.58 | 400 |
| 2022-07-22 | $3.85 | $3.85 | 500 |
| 2022-07-21 | $3.88 | $3.88 | 700 |
| 2022-07-20 | $3.90 | $3.90 | 0 |
| 2022-07-19 | $3.90 | $3.90 | 0 |
| 2022-07-18 | $3.90 | $3.90 | 0 |
| 2022-07-15 | $3.90 | $3.90 | 600 |
| 2022-07-14 | $3.95 | $3.95 | 2,500 |
| 2022-07-13 | $3.95 | $3.95 | 0 |
| 2022-07-12 | $3.95 | $3.95 | 400 |
| 2022-07-11 | $4.15 | $4.15 | 0 |
| 2022-07-08 | $4.15 | $4.15 | 400 |
| 2022-07-07 | $3.95 | $3.95 | 300 |
| 2022-07-06 | $4.00 | $4.00 | 200 |
| 2022-07-05 | $4.08 | $4.08 | 0 |
| 2022-07-01 | $4.08 | $4.08 | 500 |
| 2022-06-30 | $4.25 | $4.25 | 600 |
| 2022-06-29 | $4.39 | $4.39 | 0 |
| 2022-06-28 | $4.39 | $4.39 | 3,000 |
| 2022-06-27 | $4.35 | $4.35 | 0 |
| 2022-06-24 | $4.35 | $4.35 | 200 |
| 2022-06-23 | $4.55 | $4.55 | 0 |
| 2022-06-22 | $4.55 | $4.55 | 0 |
| 2022-06-21 | $4.55 | $4.55 | 300 |
| 2022-06-17 | $4.52 | $4.52 | 0 |
| 2022-06-16 | $4.52 | $4.52 | 0 |
| 2022-06-15 | $4.52 | $4.52 | 2,000 |
| 2022-06-14 | $4.50 | $4.50 | 0 |
| 2022-06-13 | $4.50 | $4.50 | 3,000 |
| 2022-06-10 | $4.50 | $4.50 | 0 |
| 2022-06-09 | $4.50 | $4.50 | 700 |
| 2022-06-08 | $4.45 | $4.45 | 2,100 |
| 2022-06-07 | $4.64 | $4.64 | 3,300 |
| 2022-06-06 | $4.42 | $4.42 | 23,700 |
| 2022-06-03 | $4.37 | $4.37 | 6,500 |
| 2022-06-02 | $4.47 | $4.47 | 45,000 |
| 2022-06-01 | $4.52 | $4.52 | 84,900 |
| 2022-05-31 | $4.40 | $4.40 | 0 |
| 2022-05-27 | $4.40 | $4.40 | 1,000 |
| 2022-05-26 | $4.60 | $4.60 | 0 |
| 2022-05-25 | $4.60 | $4.60 | 263,100 |
| 2022-05-24 | $4.29 | $4.29 | 3,500 |
| 2022-05-23 | $4.07 | $4.07 | 300 |
| 2022-05-20 | $4.29 | $4.29 | 500 |
| 2022-05-19 | $4.21 | $4.21 | 0 |
| 2022-05-18 | $4.21 | $4.21 | 5,500 |
| 2022-05-17 | $4.18 | $4.18 | 0 |
| 2022-05-16 | $4.18 | $4.18 | 200 |
| 2022-05-13 | $4.19 | $4.19 | 3,900 |
| 2022-05-12 | $4.10 | $4.10 | 400 |
| 2022-05-11 | $3.95 | $3.95 | 18,500 |
| 2022-05-10 | $4.09 | $4.09 | 4,000 |
| 2022-05-09 | $4.50 | $4.50 | 600 |
| 2022-05-06 | $5.06 | $5.06 | 200 |
| 2022-05-05 | $5.05 | $5.05 | 500 |
| 2022-05-04 | $4.50 | $4.50 | 234,900 |
| 2022-05-03 | $5.10 | $5.10 | 800 |
| 2022-05-02 | $5.00 | $5.00 | 500 |
| 2022-04-29 | $5.05 | $5.05 | 7,800 |
| 2022-04-28 | $5.04 | $5.04 | 1,800 |
| 2022-04-27 | $5.02 | $5.02 | 1,700 |
| 2022-04-26 | $4.78 | $4.78 | 100 |
| 2022-04-25 | $5.00 | $5.00 | 800 |
| 2022-04-22 | $4.90 | $4.90 | 115,400 |
| 2022-04-21 | $5.00 | $5.00 | 1,000 |
| 2022-04-20 | $5.12 | $5.12 | 1,000 |
| 2022-04-19 | $5.08 | $5.08 | 500 |
| 2022-04-18 | $5.12 | $5.12 | 3,500 |
| 2022-04-14 | $5.08 | $5.08 | 2,500 |
| 2022-04-13 | $4.92 | $4.92 | 400 |
| 2022-04-12 | $4.75 | $4.75 | 0 |
| 2022-04-11 | $4.75 | $4.75 | 0 |
| 2022-04-08 | $4.75 | $4.75 | 1,200 |
| 2022-04-07 | $4.40 | $4.40 | 2,300 |
| 2022-04-06 | $4.40 | $4.40 | 0 |
| 2022-04-05 | $4.40 | $4.40 | 400 |
| 2022-04-04 | $4.25 | $4.25 | 0 |
| 2022-04-01 | $4.25 | $4.25 | 10,700 |
| 2022-03-31 | $3.84 | $3.84 | 300 |
| 2022-03-30 | $3.86 | $3.86 | 0 |
| 2022-03-29 | $3.86 | $3.86 | 700 |
| 2022-03-28 | $3.86 | $3.86 | 300 |
| 2022-03-25 | $3.85 | $3.85 | 4,600 |
| 2022-03-24 | $3.86 | $3.86 | 0 |
| 2022-03-23 | $3.86 | $3.86 | 100 |
| 2022-03-22 | $3.52 | $3.52 | 0 |
| 2022-03-21 | $3.52 | $3.52 | 0 |
| 2022-03-18 | $3.52 | $3.52 | 0 |
| 2022-03-17 | $3.52 | $3.52 | 1,000 |
| 2022-03-16 | $3.45 | $3.45 | 0 |
| 2022-03-15 | $3.45 | $3.45 | 0 |
| 2022-03-14 | $3.45 | $3.45 | 0 |
| 2022-03-11 | $3.45 | $3.45 | 700 |
| 2022-03-10 | $3.24 | $3.24 | 8,300 |
| 2022-03-09 | $3.22 | $3.22 | 0 |
| 2022-03-08 | $3.22 | $3.22 | 1,300 |
| 2022-03-07 | $3.48 | $3.48 | 300 |
| 2022-03-04 | $3.29 | $3.29 | 200 |
| 2022-03-03 | $3.36 | $3.36 | 0 |
| 2022-03-02 | $3.36 | $3.36 | 100 |
| 2022-03-01 | $3.36 | $3.36 | 1,600 |
| 2022-02-28 | $3.57 | $3.57 | 1,000 |
| 2022-02-25 | $3.45 | $3.45 | 7,100 |
| 2022-02-24 | $3.21 | $3.21 | 4,100 |
| 2022-02-23 | $3.50 | $3.50 | 0 |
| 2022-02-22 | $3.50 | $3.50 | 2,700 |
| 2022-02-18 | $3.65 | $3.65 | 0 |
| 2022-02-17 | $3.65 | $3.65 | 200 |
| 2022-02-16 | $3.75 | $3.75 | 300 |
| 2022-02-15 | $3.65 | $3.65 | 0 |
| 2022-02-14 | $3.65 | $3.65 | 0 |
| 2022-02-11 | $3.65 | $3.65 | 0 |
| 2022-02-10 | $3.65 | $3.65 | 100 |
| 2022-02-09 | $3.68 | $3.68 | 0 |
| 2022-02-08 | $3.68 | $3.68 | 200 |
| 2022-02-07 | $3.84 | $3.84 | 700 |
| 2022-02-04 | $3.64 | $3.64 | 600 |
| 2022-02-03 | $3.69 | $3.69 | 600 |
| 2022-02-02 | $3.55 | $3.55 | 2,000 |
| 2022-02-01 | $3.23 | $3.23 | 0 |
| 2022-01-31 | $3.23 | $3.23 | 0 |
| 2022-01-28 | $3.23 | $3.23 | 200 |
| 2022-01-27 | $3.43 | $3.43 | 700 |
| 2022-01-26 | $3.40 | $3.40 | 2,300 |
| 2022-01-25 | $3.25 | $3.25 | 0 |
| 2022-01-24 | $3.25 | $3.25 | 3,400 |
| 2022-01-21 | $3.47 | $3.47 | 7,100 |
| 2022-01-20 | $3.75 | $3.75 | 700 |
| 2022-01-19 | $3.98 | $3.98 | 600 |
| 2022-01-18 | $3.82 | $3.82 | 1,900 |
| 2022-01-14 | $4.10 | $4.10 | 0 |
| 2022-01-13 | $4.10 | $4.10 | 1,200 |
| 2022-01-12 | $4.08 | $4.08 | 0 |
| 2022-01-11 | $4.08 | $4.08 | 1,500 |
| 2022-01-10 | $4.06 | $4.06 | 800 |
| 2022-01-07 | $4.05 | $4.05 | 0 |
| 2022-01-06 | $4.05 | $4.05 | 1,000 |
| 2022-01-05 | $4.01 | $4.01 | 6,500 |
| 2022-01-04 | $3.82 | $3.82 | 0 |
| 2022-01-03 | $3.82 | $3.82 | 20,900 |