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
- 2007-07-25 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 | $1.75 | $1.86 | 1,015 |
| 2022-12-29 | $1.91 | $2.03 | 0 |
| 2022-12-28 | $1.91 | $2.03 | 20,000 |
| 2022-12-27 | $1.90 | $2.02 | 11,250 |
| 2022-12-23 | $1.90 | $2.02 | 102 |
| 2022-12-22 | $1.80 | $1.92 | 1,000 |
| 2022-12-21 | $1.81 | $1.93 | 0 |
| 2022-12-20 | $1.81 | $1.93 | 553,367 |
| 2022-12-19 | $1.77 | $1.88 | 300 |
| 2022-12-16 | $1.83 | $1.94 | 190 |
| 2022-12-15 | $1.83 | $1.94 | 1,313 |
| 2022-12-14 | $1.89 | $2.01 | 744 |
| 2022-12-13 | $1.86 | $1.97 | 658 |
| 2022-12-12 | $1.76 | $1.87 | 82,113 |
| 2022-12-09 | $1.95 | $2.08 | 59,674 |
| 2022-12-08 | $2.05 | $2.18 | 700 |
| 2022-12-07 | $2.15 | $2.29 | 300 |
| 2022-12-06 | $2.00 | $2.13 | 1,928 |
| 2022-12-05 | $2.00 | $2.13 | 2,800 |
| 2022-12-02 | $2.00 | $2.13 | 0 |
| 2022-12-01 | $2.00 | $2.13 | 2,400 |
| 2022-11-30 | $2.07 | $2.20 | 0 |
| 2022-11-29 | $2.07 | $2.20 | 2,600 |
| 2022-11-28 | $2.10 | $2.23 | 18,802 |
| 2022-11-25 | $2.09 | $2.22 | 132,000 |
| 2022-11-23 | $2.12 | $2.26 | 14,270 |
| 2022-11-22 | $2.40 | $2.55 | 200 |
| 2022-11-21 | $2.35 | $2.50 | 310 |
| 2022-11-18 | $2.53 | $2.69 | 0 |
| 2022-11-17 | $2.53 | $2.69 | 0 |
| 2022-11-16 | $2.53 | $2.69 | 0 |
| 2022-11-15 | $2.53 | $2.69 | 200 |
| 2022-11-14 | $2.48 | $2.64 | 750 |
| 2022-11-11 | $2.45 | $2.61 | 0 |
| 2022-11-10 | $2.45 | $2.61 | 751 |
| 2022-11-09 | $2.45 | $2.61 | 0 |
| 2022-11-08 | $2.45 | $2.61 | 0 |
| 2022-11-07 | $2.45 | $2.61 | 400 |
| 2022-11-04 | $2.47 | $2.62 | 0 |
| 2022-11-03 | $2.47 | $2.62 | 0 |
| 2022-11-02 | $2.47 | $2.62 | 853 |
| 2022-11-01 | $2.55 | $2.71 | 1,800 |
| 2022-10-31 | $2.60 | $2.77 | 200 |
| 2022-10-28 | $2.60 | $2.77 | 0 |
| 2022-10-27 | $2.60 | $2.77 | 700 |
| 2022-10-26 | $2.53 | $2.69 | 1,510 |
| 2022-10-25 | $2.60 | $2.77 | 802 |
| 2022-10-24 | $2.60 | $2.77 | 0 |
| 2022-10-21 | $2.60 | $2.77 | 2,534 |
| 2022-10-20 | $2.45 | $2.61 | 3,678 |
| 2022-10-19 | $2.50 | $2.66 | 320 |
| 2022-10-18 | $2.80 | $2.98 | 0 |
| 2022-10-17 | $2.80 | $2.98 | 143 |
| 2022-10-14 | $2.65 | $2.82 | 0 |
| 2022-10-13 | $2.65 | $2.82 | 200 |
| 2022-10-12 | $2.61 | $2.78 | 125 |
| 2022-10-11 | $2.70 | $2.87 | 100 |
| 2022-10-10 | $2.85 | $3.03 | 0 |
| 2022-10-07 | $2.85 | $3.03 | 200 |
| 2022-10-06 | $2.70 | $2.87 | 11,705 |
| 2022-10-05 | $3.00 | $3.19 | 1,232 |
| 2022-10-04 | $3.00 | $3.19 | 0 |
| 2022-10-03 | $3.00 | $3.19 | 7,400 |
| 2022-09-30 | $2.90 | $3.09 | 0 |
| 2022-09-29 | $2.90 | $3.09 | 2,388 |
| 2022-09-28 | $2.90 | $3.09 | 520 |
| 2022-09-27 | $2.90 | $3.09 | 720 |
| 2022-09-26 | $3.15 | $3.35 | 8,508 |
| 2022-09-23 | $3.30 | $3.51 | 1,540 |
| 2022-09-22 | $3.30 | $3.51 | 0 |
| 2022-09-21 | $3.30 | $3.51 | 2,100 |
| 2022-09-20 | $3.20 | $3.41 | 4,800 |
| 2022-09-19 | $3.20 | $3.41 | 400 |
| 2022-09-16 | $3.19 | $3.39 | 500 |
| 2022-09-15 | $3.30 | $3.51 | 6,167 |
| 2022-09-14 | $3.15 | $3.35 | 2,600 |
| 2022-09-13 | $2.88 | $3.07 | 0 |
| 2022-09-12 | $2.88 | $3.07 | 12,288 |
| 2022-09-09 | $2.87 | $3.05 | 9,730 |
| 2022-09-08 | $2.84 | $3.02 | 0 |
| 2022-09-07 | $2.84 | $3.02 | 0 |
| 2022-09-06 | $2.84 | $3.02 | 0 |
| 2022-09-02 | $2.84 | $3.02 | 0 |
| 2022-09-01 | $2.84 | $3.02 | 1,441 |
| 2022-08-31 | $2.80 | $2.98 | 0 |
| 2022-08-30 | $2.80 | $2.98 | 0 |
| 2022-08-29 | $2.80 | $2.98 | 0 |
| 2022-08-26 | $2.80 | $2.98 | 0 |
| 2022-08-25 | $2.80 | $2.98 | 0 |
| 2022-08-24 | $2.80 | $2.98 | 7,900 |
| 2022-08-23 | $2.84 | $3.02 | 28,900 |
| 2022-08-22 | $2.85 | $3.03 | 3,451 |
| 2022-08-19 | $2.85 | $3.03 | 100 |
| 2022-08-18 | $2.81 | $2.99 | 15,000 |
| 2022-08-17 | $2.82 | $3.00 | 0 |
| 2022-08-16 | $2.82 | $3.00 | 200 |
| 2022-08-15 | $2.85 | $3.03 | 1,000 |
| 2022-08-12 | $2.85 | $3.03 | 11,100 |
| 2022-08-11 | $2.72 | $2.89 | 0 |
| 2022-08-10 | $2.72 | $2.89 | 0 |
| 2022-08-09 | $2.72 | $2.89 | 0 |
| 2022-08-08 | $2.72 | $2.89 | 0 |
| 2022-08-05 | $2.72 | $2.89 | 3,000 |
| 2022-08-04 | $2.72 | $2.89 | 0 |
| 2022-08-03 | $2.72 | $2.89 | 0 |
| 2022-08-02 | $2.72 | $2.89 | 1,000 |
| 2022-08-01 | $2.64 | $2.81 | 0 |
| 2022-07-29 | $2.64 | $2.81 | 100 |
| 2022-07-28 | $2.67 | $2.84 | 0 |
| 2022-07-27 | $2.67 | $2.84 | 0 |
| 2022-07-26 | $2.67 | $2.84 | 600 |
| 2022-07-25 | $2.68 | $2.85 | 565 |
| 2022-07-22 | $2.74 | $2.92 | 0 |
| 2022-07-21 | $2.74 | $2.92 | 300 |
| 2022-07-20 | $2.90 | $3.09 | 0 |
| 2022-07-19 | $2.90 | $3.09 | 365 |
| 2022-07-18 | $2.90 | $3.09 | 0 |
| 2022-07-15 | $2.90 | $3.09 | 300 |
| 2022-07-14 | $2.88 | $3.07 | 2,400 |
| 2022-07-13 | $2.96 | $3.15 | 0 |
| 2022-07-12 | $2.96 | $3.15 | 0 |
| 2022-07-11 | $2.96 | $3.15 | 0 |
| 2022-07-08 | $2.96 | $3.15 | 100 |
| 2022-07-07 | $2.92 | $3.11 | 0 |
| 2022-07-06 | $2.92 | $3.11 | 0 |
| 2022-07-05 | $2.92 | $3.11 | 0 |
| 2022-07-01 | $2.92 | $3.11 | 370 |
| 2022-06-30 | $2.93 | $3.11 | 9,669 |
| 2022-06-29 | $3.15 | $3.35 | 0 |
| 2022-06-28 | $3.15 | $3.35 | 0 |
| 2022-06-27 | $3.15 | $3.35 | 0 |
| 2022-06-24 | $3.15 | $3.35 | 19,035 |
| 2022-06-23 | $3.11 | $3.31 | 2,433 |
| 2022-06-22 | $3.28 | $3.49 | 1,600 |
| 2022-06-21 | $3.29 | $3.50 | 2,050 |
| 2022-06-17 | $3.31 | $3.52 | 1,265 |
| 2022-06-16 | $3.25 | $3.46 | 100 |
| 2022-06-15 | $3.30 | $3.51 | 54,391 |
| 2022-06-14 | $3.30 | $3.51 | 0 |
| 2022-06-13 | $3.30 | $3.51 | 0 |
| 2022-06-10 | $3.30 | $3.51 | 3,340 |
| 2022-06-09 | $3.31 | $3.52 | 6,909 |
| 2022-06-08 | $3.35 | $3.57 | 0 |
| 2022-06-07 | $3.35 | $3.57 | 100 |
| 2022-06-06 | $3.15 | $3.35 | 100 |
| 2022-06-03 | $3.40 | $3.62 | 0 |
| 2022-06-02 | $3.40 | $3.62 | 2,066 |
| 2022-06-01 | $3.36 | $3.58 | 8,866 |
| 2022-05-31 | $3.30 | $3.51 | 210 |
| 2022-05-27 | $3.02 | $3.21 | 300 |
| 2022-05-26 | $3.15 | $3.35 | 1,300 |
| 2022-05-25 | $3.42 | $3.64 | 1,610 |
| 2022-05-24 | $3.00 | $3.19 | 0 |
| 2022-05-23 | $3.00 | $3.19 | 0 |
| 2022-05-20 | $3.00 | $3.19 | 7,700 |
| 2022-05-19 | $2.88 | $3.06 | 0 |
| 2022-05-18 | $2.88 | $3.06 | 104 |
| 2022-05-17 | $2.90 | $3.09 | 0 |
| 2022-05-16 | $2.90 | $3.09 | 701 |
| 2022-05-13 | $2.85 | $3.03 | 650 |
| 2022-05-12 | $2.65 | $2.82 | 3,850 |
| 2022-05-11 | $3.00 | $3.19 | 105,700 |
| 2022-05-10 | $2.70 | $2.87 | 62,060 |
| 2022-05-09 | $2.97 | $3.16 | 3,700 |
| 2022-05-06 | $3.42 | $3.64 | 0 |
| 2022-05-05 | $3.42 | $3.64 | 500 |
| 2022-05-04 | $3.49 | $3.71 | 0 |
| 2022-05-03 | $3.49 | $3.71 | 0 |
| 2022-05-02 | $3.49 | $3.71 | 0 |
| 2022-04-29 | $3.49 | $3.71 | 6,903 |
| 2022-04-28 | $3.35 | $3.57 | 0 |
| 2022-04-27 | $3.35 | $3.57 | 227,122 |
| 2022-04-26 | $3.40 | $3.62 | 0 |
| 2022-04-25 | $3.40 | $3.62 | 251 |
| 2022-04-22 | $3.35 | $3.57 | 0 |
| 2022-04-21 | $3.35 | $3.57 | 10,500 |
| 2022-04-20 | $3.25 | $3.46 | 0 |
| 2022-04-19 | $3.25 | $3.46 | 2,518 |
| 2022-04-18 | $3.30 | $3.51 | 2,900 |
| 2022-04-14 | $3.20 | $3.41 | 0 |
| 2022-04-13 | $3.20 | $3.41 | 5,318 |
| 2022-04-12 | $3.15 | $3.35 | 0 |
| 2022-04-11 | $3.15 | $3.35 | 4,050 |
| 2022-04-08 | $3.02 | $3.21 | 8,427 |
| 2022-04-07 | $2.95 | $3.14 | 9,975 |
| 2022-04-06 | $3.02 | $3.21 | 4,400 |
| 2022-04-05 | $2.78 | $2.96 | 0 |
| 2022-04-04 | $2.78 | $2.96 | 0 |
| 2022-04-01 | $2.78 | $2.96 | 1,850 |
| 2022-03-31 | $2.48 | $2.64 | 0 |
| 2022-03-30 | $2.48 | $2.64 | 0 |
| 2022-03-29 | $2.48 | $2.64 | 0 |
| 2022-03-28 | $2.48 | $2.64 | 10,000 |
| 2022-03-25 | $2.46 | $2.62 | 700 |
| 2022-03-24 | $2.59 | $2.76 | 609 |
| 2022-03-23 | $2.50 | $2.66 | 900 |
| 2022-03-22 | $2.50 | $2.66 | 429 |
| 2022-03-21 | $2.47 | $2.63 | 500 |
| 2022-03-18 | $2.45 | $2.61 | 0 |
| 2022-03-17 | $2.45 | $2.61 | 0 |
| 2022-03-16 | $2.45 | $2.61 | 1,590 |
| 2022-03-15 | $2.20 | $2.34 | 3,000 |
| 2022-03-14 | $2.35 | $2.50 | 0 |
| 2022-03-11 | $2.35 | $2.50 | 5,000 |
| 2022-03-10 | $2.20 | $2.34 | 3,705 |
| 2022-03-09 | $2.11 | $2.25 | 115 |
| 2022-03-08 | $2.06 | $2.19 | 0 |
| 2022-03-07 | $2.06 | $2.19 | 0 |
| 2022-03-04 | $2.06 | $2.19 | 15,120 |
| 2022-03-03 | $2.16 | $2.30 | 300 |
| 2022-03-02 | $2.18 | $2.32 | 300 |
| 2022-03-01 | $2.21 | $2.35 | 1,000 |
| 2022-02-28 | $2.21 | $2.35 | 1,705 |
| 2022-02-25 | $2.09 | $2.22 | 5,000 |
| 2022-02-24 | $2.11 | $2.25 | 4,612 |
| 2022-02-23 | $2.15 | $2.29 | 1,611 |
| 2022-02-22 | $2.15 | $2.29 | 5,611 |
| 2022-02-18 | $2.50 | $2.66 | 3,794 |
| 2022-02-17 | $2.43 | $2.59 | 720 |
| 2022-02-16 | $2.31 | $2.46 | 2,000 |
| 2022-02-15 | $2.44 | $2.60 | 1,703 |
| 2022-02-14 | $2.49 | $2.64 | 100 |
| 2022-02-11 | $2.50 | $2.66 | 611 |
| 2022-02-10 | $2.41 | $2.56 | 101 |
| 2022-02-09 | $2.50 | $2.66 | 1,210 |
| 2022-02-08 | $2.50 | $2.66 | 788,470 |
| 2022-02-07 | $2.41 | $2.56 | 350 |
| 2022-02-04 | $2.41 | $2.56 | 7,672 |
| 2022-02-03 | $2.36 | $2.51 | 200 |
| 2022-02-02 | $2.26 | $2.41 | 462 |
| 2022-02-01 | $2.21 | $2.35 | 104 |
| 2022-01-31 | $2.26 | $2.41 | 300 |
| 2022-01-28 | $2.25 | $2.39 | 0 |
| 2022-01-27 | $2.25 | $2.39 | 2,400 |
| 2022-01-26 | $2.25 | $2.39 | 441 |
| 2022-01-25 | $2.26 | $2.41 | 200 |
| 2022-01-24 | $2.26 | $2.41 | 7,107 |
| 2022-01-21 | $2.40 | $2.55 | 1,700 |
| 2022-01-20 | $2.60 | $2.77 | 1,357 |
| 2022-01-19 | $2.65 | $2.81 | 104 |
| 2022-01-18 | $2.70 | $2.87 | 0 |
| 2022-01-14 | $2.70 | $2.87 | 0 |
| 2022-01-13 | $2.70 | $2.87 | 1,000 |
| 2022-01-12 | $2.63 | $2.80 | 6,254 |
| 2022-01-11 | $2.67 | $2.84 | 0 |
| 2022-01-10 | $2.67 | $2.84 | 400 |
| 2022-01-07 | $2.55 | $2.71 | 526,878 |
| 2022-01-06 | $2.64 | $2.81 | 202 |
| 2022-01-05 | $2.56 | $2.72 | 0 |
| 2022-01-04 | $2.56 | $2.72 | 302 |
| 2022-01-03 | $2.56 | $2.72 | 1,256 |