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
- 2007-10-01 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 | $1.70 | $1.80 | 10,200 |
| 2022-12-29 | $1.70 | $1.80 | 7,800 |
| 2022-12-28 | $1.85 | $1.95 | 36,005 |
| 2022-12-27 | $1.80 | $1.90 | 9,500 |
| 2022-12-23 | $1.84 | $1.94 | 0 |
| 2022-12-22 | $1.84 | $1.94 | 103 |
| 2022-12-21 | $1.62 | $1.71 | 0 |
| 2022-12-20 | $1.62 | $1.71 | 1,600 |
| 2022-12-19 | $1.75 | $1.85 | 9,900 |
| 2022-12-16 | $1.72 | $1.82 | 814 |
| 2022-12-15 | $1.72 | $1.82 | 200 |
| 2022-12-14 | $1.71 | $1.81 | 2,280 |
| 2022-12-13 | $1.97 | $2.08 | 23,046 |
| 2022-12-12 | $1.82 | $1.92 | 15,200 |
| 2022-12-09 | $2.00 | $2.11 | 10,732 |
| 2022-12-08 | $2.00 | $2.11 | 0 |
| 2022-12-07 | $2.00 | $2.11 | 100 |
| 2022-12-06 | $1.96 | $2.07 | 0 |
| 2022-12-05 | $1.96 | $2.07 | 6,979 |
| 2022-12-02 | $1.82 | $1.92 | 0 |
| 2022-12-01 | $1.82 | $1.92 | 24,481 |
| 2022-11-30 | $2.10 | $2.22 | 8,800 |
| 2022-11-29 | $2.19 | $2.31 | 2,300 |
| 2022-11-28 | $2.01 | $2.12 | 8,636 |
| 2022-11-25 | $2.15 | $2.27 | 3,840 |
| 2022-11-23 | $2.00 | $2.11 | 3,000 |
| 2022-11-22 | $2.02 | $2.14 | 0 |
| 2022-11-21 | $2.02 | $2.14 | 1,500 |
| 2022-11-18 | $2.18 | $2.30 | 230 |
| 2022-11-17 | $2.10 | $2.22 | 3,600 |
| 2022-11-16 | $2.15 | $2.27 | 400 |
| 2022-11-15 | $2.25 | $2.38 | 2,500 |
| 2022-11-14 | $2.17 | $2.29 | 202 |
| 2022-11-11 | $2.25 | $2.38 | 0 |
| 2022-11-10 | $2.25 | $2.38 | 0 |
| 2022-11-09 | $2.25 | $2.38 | 2,226 |
| 2022-11-08 | $2.30 | $2.43 | 0 |
| 2022-11-07 | $2.30 | $2.43 | 596 |
| 2022-11-04 | $2.05 | $2.17 | 3,380 |
| 2022-11-03 | $2.30 | $2.43 | 3,500 |
| 2022-11-02 | $2.30 | $2.43 | 5,670 |
| 2022-11-01 | $2.45 | $2.59 | 6,660 |
| 2022-10-31 | $2.45 | $2.59 | 9,108 |
| 2022-10-28 | $2.45 | $2.59 | 4,533 |
| 2022-10-27 | $2.31 | $2.44 | 1,101 |
| 2022-10-26 | $2.48 | $2.62 | 8,125 |
| 2022-10-25 | $2.45 | $2.59 | 4,600 |
| 2022-10-24 | $2.24 | $2.37 | 0 |
| 2022-10-21 | $2.24 | $2.37 | 900 |
| 2022-10-20 | $2.19 | $2.31 | 4,648 |
| 2022-10-19 | $2.30 | $2.43 | 400 |
| 2022-10-18 | $2.30 | $2.43 | 5,100 |
| 2022-10-17 | $2.35 | $2.48 | 3,451 |
| 2022-10-14 | $2.50 | $2.64 | 3,200 |
| 2022-10-13 | $2.44 | $2.58 | 0 |
| 2022-10-12 | $2.44 | $2.58 | 5,000 |
| 2022-10-11 | $2.42 | $2.56 | 1,220 |
| 2022-10-10 | $2.43 | $2.57 | 0 |
| 2022-10-07 | $2.43 | $2.57 | 4,031 |
| 2022-10-06 | $2.45 | $2.59 | 600 |
| 2022-10-05 | $2.59 | $2.74 | 2,300 |
| 2022-10-04 | $2.50 | $2.64 | 0 |
| 2022-10-03 | $2.50 | $2.64 | 14,100 |
| 2022-09-30 | $2.48 | $2.62 | 0 |
| 2022-09-29 | $2.48 | $2.62 | 5,105 |
| 2022-09-28 | $2.53 | $2.67 | 0 |
| 2022-09-27 | $2.53 | $2.67 | 12,250 |
| 2022-09-26 | $2.65 | $2.80 | 0 |
| 2022-09-23 | $2.65 | $2.80 | 16,100 |
| 2022-09-22 | $2.80 | $2.96 | 3,000 |
| 2022-09-21 | $2.75 | $2.90 | 0 |
| 2022-09-20 | $2.75 | $2.90 | 26,343 |
| 2022-09-19 | $2.80 | $2.96 | 24,409 |
| 2022-09-16 | $2.67 | $2.82 | 430 |
| 2022-09-15 | $2.75 | $2.90 | 15,502 |
| 2022-09-14 | $2.76 | $2.91 | 10,951 |
| 2022-09-13 | $2.57 | $2.71 | 2,000 |
| 2022-09-12 | $2.62 | $2.77 | 6,956 |
| 2022-09-09 | $2.51 | $2.66 | 801 |
| 2022-09-08 | $2.49 | $2.63 | 1,000 |
| 2022-09-07 | $2.41 | $2.55 | 395 |
| 2022-09-06 | $2.46 | $2.60 | 13,350 |
| 2022-09-02 | $2.50 | $2.64 | 500 |
| 2022-09-01 | $2.28 | $2.41 | 28,115 |
| 2022-08-31 | $2.30 | $2.43 | 737 |
| 2022-08-30 | $2.39 | $2.52 | 7,400 |
| 2022-08-29 | $2.40 | $2.53 | 101 |
| 2022-08-26 | $2.35 | $2.48 | 2,000 |
| 2022-08-25 | $2.39 | $2.52 | 600 |
| 2022-08-24 | $2.37 | $2.50 | 1,200 |
| 2022-08-23 | $2.39 | $2.52 | 2,000 |
| 2022-08-22 | $2.33 | $2.46 | 0 |
| 2022-08-19 | $2.33 | $2.46 | 0 |
| 2022-08-18 | $2.33 | $2.46 | 200 |
| 2022-08-17 | $2.30 | $2.43 | 6,622 |
| 2022-08-16 | $2.25 | $2.38 | 0 |
| 2022-08-15 | $2.25 | $2.38 | 790 |
| 2022-08-12 | $2.40 | $2.53 | 0 |
| 2022-08-11 | $2.40 | $2.53 | 401 |
| 2022-08-10 | $2.41 | $2.55 | 4,800 |
| 2022-08-09 | $2.38 | $2.51 | 0 |
| 2022-08-08 | $2.38 | $2.51 | 1,895 |
| 2022-08-05 | $2.25 | $2.38 | 1,800 |
| 2022-08-04 | $2.38 | $2.51 | 1,553 |
| 2022-08-03 | $2.35 | $2.48 | 61,900 |
| 2022-08-02 | $2.20 | $2.32 | 20,600 |
| 2022-08-01 | $2.27 | $2.40 | 10,000 |
| 2022-07-29 | $2.36 | $2.49 | 7,556 |
| 2022-07-28 | $2.45 | $2.59 | 306 |
| 2022-07-27 | $2.45 | $2.59 | 300 |
| 2022-07-26 | $2.30 | $2.43 | 15,200 |
| 2022-07-25 | $2.50 | $2.64 | 0 |
| 2022-07-22 | $2.50 | $2.64 | 0 |
| 2022-07-21 | $2.50 | $2.64 | 0 |
| 2022-07-20 | $2.50 | $2.64 | 0 |
| 2022-07-19 | $2.50 | $2.64 | 2,751 |
| 2022-07-18 | $2.50 | $2.64 | 700 |
| 2022-07-15 | $2.50 | $2.64 | 1,026 |
| 2022-07-14 | $2.50 | $2.64 | 800 |
| 2022-07-13 | $2.53 | $2.67 | 311 |
| 2022-07-12 | $2.61 | $2.76 | 1,927 |
| 2022-07-11 | $2.69 | $2.84 | 0 |
| 2022-07-08 | $2.69 | $2.84 | 1,451 |
| 2022-07-07 | $2.62 | $2.77 | 2,898 |
| 2022-07-06 | $2.65 | $2.80 | 728 |
| 2022-07-05 | $2.65 | $2.80 | 5,800 |
| 2022-07-01 | $2.55 | $2.69 | 0 |
| 2022-06-30 | $2.55 | $2.69 | 42,400 |
| 2022-06-29 | $2.65 | $2.80 | 979 |
| 2022-06-28 | $2.65 | $2.80 | 27,015 |
| 2022-06-27 | $2.65 | $2.80 | 2,500 |
| 2022-06-24 | $2.69 | $2.84 | 1,200 |
| 2022-06-23 | $2.74 | $2.89 | 11,551 |
| 2022-06-22 | $2.77 | $2.93 | 92,040 |
| 2022-06-21 | $2.80 | $2.96 | 57,000 |
| 2022-06-17 | $2.85 | $3.01 | 1,822 |
| 2022-06-16 | $2.85 | $3.01 | 15,800 |
| 2022-06-15 | $2.90 | $3.06 | 36,882 |
| 2022-06-14 | $2.90 | $3.06 | 0 |
| 2022-06-13 | $2.90 | $3.06 | 1,940 |
| 2022-06-10 | $3.05 | $3.22 | 0 |
| 2022-06-09 | $3.05 | $3.22 | 140 |
| 2022-06-08 | $3.00 | $3.17 | 1,768 |
| 2022-06-07 | $3.00 | $3.17 | 5,392 |
| 2022-06-06 | $3.01 | $3.18 | 4,100 |
| 2022-06-03 | $3.15 | $3.33 | 0 |
| 2022-06-02 | $3.15 | $3.33 | 200 |
| 2022-06-01 | $3.20 | $3.38 | 14,401 |
| 2022-05-31 | $3.01 | $3.18 | 41,373 |
| 2022-05-27 | $3.01 | $3.18 | 200 |
| 2022-05-26 | $2.80 | $2.96 | 2,129 |
| 2022-05-25 | $2.93 | $3.09 | 20,400 |
| 2022-05-24 | $2.74 | $2.89 | 24,701 |
| 2022-05-23 | $2.68 | $2.83 | 0 |
| 2022-05-20 | $2.68 | $2.83 | 500 |
| 2022-05-19 | $2.76 | $2.91 | 150 |
| 2022-05-18 | $2.66 | $2.81 | 5,301 |
| 2022-05-17 | $2.84 | $3.00 | 500 |
| 2022-05-16 | $2.70 | $2.85 | 0 |
| 2022-05-13 | $2.70 | $2.85 | 1,400 |
| 2022-05-12 | $2.50 | $2.64 | 21,900 |
| 2022-05-11 | $2.60 | $2.75 | 7,970 |
| 2022-05-10 | $2.50 | $2.64 | 9,052 |
| 2022-05-09 | $2.80 | $2.96 | 7,186 |
| 2022-05-06 | $3.10 | $3.27 | 0 |
| 2022-05-05 | $3.10 | $3.27 | 0 |
| 2022-05-04 | $3.10 | $3.27 | 101 |
| 2022-05-03 | $3.06 | $3.23 | 168 |
| 2022-05-02 | $3.00 | $3.17 | 3,604 |
| 2022-04-29 | $3.20 | $3.38 | 30,709 |
| 2022-04-28 | $3.13 | $3.31 | 34,700 |
| 2022-04-27 | $3.12 | $3.30 | 217,517 |
| 2022-04-26 | $3.05 | $3.22 | 4,252 |
| 2022-04-25 | $2.97 | $3.14 | 0 |
| 2022-04-22 | $2.97 | $3.14 | 1,300 |
| 2022-04-21 | $2.95 | $3.12 | 19,106 |
| 2022-04-20 | $2.90 | $3.06 | 3,668 |
| 2022-04-19 | $2.97 | $3.14 | 20,451 |
| 2022-04-18 | $2.98 | $3.15 | 2,057 |
| 2022-04-14 | $2.99 | $3.16 | 1,564 |
| 2022-04-13 | $2.80 | $2.96 | 2,700 |
| 2022-04-12 | $2.80 | $2.96 | 5,042 |
| 2022-04-11 | $2.71 | $2.86 | 0 |
| 2022-04-08 | $2.71 | $2.86 | 1,395 |
| 2022-04-07 | $2.74 | $2.89 | 16,600 |
| 2022-04-06 | $2.70 | $2.85 | 20,900 |
| 2022-04-05 | $2.69 | $2.84 | 360 |
| 2022-04-04 | $2.69 | $2.84 | 50,545 |
| 2022-04-01 | $2.64 | $2.79 | 48,570 |
| 2022-03-31 | $2.30 | $2.43 | 10,750 |
| 2022-03-30 | $2.20 | $2.32 | 2,100 |
| 2022-03-29 | $2.22 | $2.34 | 350 |
| 2022-03-28 | $2.24 | $2.37 | 1,962 |
| 2022-03-25 | $2.18 | $2.30 | 3,609 |
| 2022-03-24 | $2.22 | $2.34 | 1,180 |
| 2022-03-23 | $2.25 | $2.38 | 5,900 |
| 2022-03-22 | $2.25 | $2.38 | 2,143 |
| 2022-03-21 | $2.25 | $2.38 | 0 |
| 2022-03-18 | $2.25 | $2.38 | 6,870 |
| 2022-03-17 | $2.28 | $2.41 | 2,500 |
| 2022-03-16 | $2.21 | $2.33 | 22,180 |
| 2022-03-15 | $2.11 | $2.23 | 37,103 |
| 2022-03-14 | $2.02 | $2.13 | 2,150 |
| 2022-03-11 | $2.07 | $2.19 | 15,257 |
| 2022-03-10 | $1.89 | $2.00 | 4,347 |
| 2022-03-09 | $1.84 | $1.94 | 2,516,250 |
| 2022-03-08 | $1.80 | $1.90 | 2,400 |
| 2022-03-07 | $1.85 | $1.95 | 9,109 |
| 2022-03-04 | $1.97 | $2.08 | 12,335 |
| 2022-03-03 | $1.92 | $2.03 | 3,758 |
| 2022-03-02 | $1.82 | $1.92 | 16,825 |
| 2022-03-01 | $1.80 | $1.90 | 7,651 |
| 2022-02-28 | $1.90 | $2.01 | 17,925 |
| 2022-02-25 | $1.95 | $2.06 | 7,400 |
| 2022-02-24 | $1.84 | $1.94 | 46,730 |
| 2022-02-23 | $1.83 | $1.93 | 70,534 |
| 2022-02-22 | $2.00 | $2.11 | 95,491 |
| 2022-02-18 | $2.15 | $2.27 | 2,959 |
| 2022-02-17 | $2.17 | $2.29 | 1,110 |
| 2022-02-16 | $2.20 | $2.32 | 4,315 |
| 2022-02-15 | $2.17 | $2.29 | 3,165 |
| 2022-02-14 | $2.15 | $2.27 | 1,300 |
| 2022-02-11 | $2.15 | $2.27 | 0 |
| 2022-02-10 | $2.15 | $2.27 | 3,181 |
| 2022-02-09 | $2.16 | $2.28 | 3,271 |
| 2022-02-08 | $2.11 | $2.23 | 245,818 |
| 2022-02-07 | $2.12 | $2.24 | 5,140 |
| 2022-02-04 | $2.15 | $2.27 | 694 |
| 2022-02-03 | $2.10 | $2.22 | 9,589 |
| 2022-02-02 | $2.09 | $2.21 | 24,084 |
| 2022-02-01 | $2.05 | $2.17 | 9,141 |
| 2022-01-31 | $2.00 | $2.11 | 15,315 |
| 2022-01-28 | $2.05 | $2.17 | 3,865 |
| 2022-01-27 | $1.99 | $2.10 | 11,824 |
| 2022-01-26 | $2.00 | $2.11 | 10,521 |
| 2022-01-25 | $2.00 | $2.11 | 6,471 |
| 2022-01-24 | $1.99 | $2.10 | 18,365 |
| 2022-01-21 | $2.10 | $2.22 | 34,189 |
| 2022-01-20 | $2.30 | $2.43 | 3,100 |
| 2022-01-19 | $2.41 | $2.55 | 0 |
| 2022-01-18 | $2.41 | $2.55 | 58,026 |
| 2022-01-14 | $2.40 | $2.53 | 2,806 |
| 2022-01-13 | $2.44 | $2.58 | 1,203 |
| 2022-01-12 | $2.41 | $2.55 | 5,396 |
| 2022-01-11 | $2.45 | $2.59 | 1,938 |
| 2022-01-10 | $2.38 | $2.51 | 4,530 |
| 2022-01-07 | $2.40 | $2.53 | 366,714 |
| 2022-01-06 | $2.45 | $2.59 | 6,852 |
| 2022-01-05 | $2.40 | $2.53 | 1,102 |
| 2022-01-04 | $2.35 | $2.48 | 140 |
| 2022-01-03 | $2.29 | $2.42 | 435 |