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
- 2008-01-02 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 | $1.71 | $2.09 | 22,790 |
| 2022-12-29 | $1.70 | $2.08 | 730 |
| 2022-12-28 | $1.70 | $2.08 | 3,215 |
| 2022-12-27 | $1.71 | $2.09 | 6,500 |
| 2022-12-23 | $1.71 | $2.09 | 12,222 |
| 2022-12-22 | $1.70 | $2.08 | 155,777 |
| 2022-12-21 | $1.60 | $1.95 | 10,800 |
| 2022-12-20 | $1.65 | $2.01 | 9,600 |
| 2022-12-19 | $1.66 | $2.03 | 8,915 |
| 2022-12-16 | $1.84 | $2.25 | 0 |
| 2022-12-15 | $1.84 | $2.25 | 0 |
| 2022-12-14 | $1.84 | $2.25 | 200 |
| 2022-12-13 | $1.55 | $1.89 | 82,700 |
| 2022-12-12 | $1.60 | $1.95 | 71,100 |
| 2022-12-09 | $1.70 | $2.08 | 26,657 |
| 2022-12-08 | $1.90 | $2.32 | 6,200 |
| 2022-12-07 | $1.92 | $2.34 | 32,611 |
| 2022-12-06 | $1.90 | $2.32 | 2,900 |
| 2022-12-05 | $1.90 | $2.32 | 3,500 |
| 2022-12-02 | $1.66 | $2.03 | 15,760 |
| 2022-12-01 | $1.97 | $2.40 | 1,000 |
| 2022-11-30 | $1.83 | $2.23 | 0 |
| 2022-11-29 | $1.83 | $2.23 | 1,000 |
| 2022-11-28 | $1.78 | $2.17 | 0 |
| 2022-11-25 | $1.78 | $2.17 | 4,200 |
| 2022-11-23 | $1.85 | $2.26 | 14,945 |
| 2022-11-22 | $2.12 | $2.59 | 0 |
| 2022-11-21 | $2.12 | $2.59 | 1,176 |
| 2022-11-18 | $2.05 | $2.50 | 4,700 |
| 2022-11-17 | $2.00 | $2.44 | 5,900 |
| 2022-11-16 | $2.00 | $2.44 | 34,900 |
| 2022-11-15 | $2.10 | $2.56 | 0 |
| 2022-11-14 | $2.10 | $2.56 | 300 |
| 2022-11-11 | $1.96 | $2.39 | 155 |
| 2022-11-10 | $2.20 | $2.69 | 53,205 |
| 2022-11-09 | $2.19 | $2.67 | 0 |
| 2022-11-08 | $2.19 | $2.67 | 1,000 |
| 2022-11-07 | $2.17 | $2.65 | 1,577 |
| 2022-11-04 | $2.18 | $2.66 | 5,100 |
| 2022-11-03 | $2.10 | $2.56 | 200 |
| 2022-11-02 | $2.29 | $2.80 | 5,012 |
| 2022-11-01 | $2.33 | $2.84 | 768,902 |
| 2022-10-31 | $2.50 | $3.05 | 0 |
| 2022-10-28 | $2.50 | $3.05 | 400 |
| 2022-10-27 | $2.21 | $2.70 | 0 |
| 2022-10-26 | $2.21 | $2.70 | 4,300 |
| 2022-10-25 | $2.30 | $2.81 | 400 |
| 2022-10-24 | $2.26 | $2.76 | 0 |
| 2022-10-21 | $2.26 | $2.76 | 100 |
| 2022-10-20 | $2.15 | $2.62 | 1,600 |
| 2022-10-19 | $2.47 | $3.01 | 0 |
| 2022-10-18 | $2.47 | $3.01 | 2,000 |
| 2022-10-17 | $2.50 | $3.05 | 0 |
| 2022-10-14 | $2.50 | $3.05 | 0 |
| 2022-10-13 | $2.50 | $3.05 | 0 |
| 2022-10-12 | $2.50 | $3.05 | 1,700 |
| 2022-10-11 | $2.50 | $3.05 | 13,750 |
| 2022-10-10 | $2.60 | $3.17 | 1,400 |
| 2022-10-07 | $2.55 | $3.11 | 0 |
| 2022-10-06 | $2.55 | $3.11 | 4,000 |
| 2022-10-05 | $2.55 | $3.11 | 100 |
| 2022-10-04 | $2.55 | $3.11 | 17,100 |
| 2022-10-03 | $2.60 | $3.17 | 6,200 |
| 2022-09-30 | $2.60 | $3.17 | 12,200 |
| 2022-09-29 | $2.60 | $3.17 | 100 |
| 2022-09-28 | $2.85 | $3.48 | 8,170 |
| 2022-09-27 | $2.82 | $3.44 | 500 |
| 2022-09-26 | $2.80 | $3.42 | 6,750 |
| 2022-09-23 | $2.89 | $3.53 | 19,775 |
| 2022-09-22 | $2.95 | $3.60 | 13,081 |
| 2022-09-21 | $2.90 | $3.54 | 14,788 |
| 2022-09-20 | $2.85 | $3.48 | 5,000 |
| 2022-09-19 | $2.72 | $3.32 | 650 |
| 2022-09-16 | $2.84 | $3.47 | 550 |
| 2022-09-15 | $2.94 | $3.59 | 2,005 |
| 2022-09-14 | $2.76 | $3.37 | 100 |
| 2022-09-13 | $2.71 | $3.31 | 0 |
| 2022-09-12 | $2.71 | $3.31 | 16,912 |
| 2022-09-09 | $2.74 | $3.34 | 11,140 |
| 2022-09-08 | $2.62 | $3.20 | 4,200 |
| 2022-09-07 | $2.63 | $3.21 | 0 |
| 2022-09-06 | $2.63 | $3.21 | 0 |
| 2022-09-02 | $2.63 | $3.21 | 12,136 |
| 2022-09-01 | $2.53 | $3.09 | 26,000 |
| 2022-08-31 | $2.50 | $3.05 | 120 |
| 2022-08-30 | $2.50 | $3.05 | 6,263 |
| 2022-08-29 | $2.56 | $3.12 | 0 |
| 2022-08-26 | $2.56 | $3.12 | 0 |
| 2022-08-25 | $2.56 | $3.12 | 0 |
| 2022-08-24 | $2.56 | $3.12 | 8,022 |
| 2022-08-23 | $2.57 | $3.14 | 27,340 |
| 2022-08-22 | $2.44 | $2.98 | 13,292 |
| 2022-08-19 | $2.35 | $2.87 | 0 |
| 2022-08-18 | $2.35 | $2.87 | 2,100 |
| 2022-08-17 | $2.30 | $2.81 | 2,200 |
| 2022-08-16 | $2.30 | $2.81 | 2,400 |
| 2022-08-15 | $2.45 | $2.99 | 10,202 |
| 2022-08-12 | $2.59 | $3.16 | 8,333 |
| 2022-08-11 | $2.42 | $2.95 | 4,555 |
| 2022-08-10 | $2.36 | $2.88 | 1,060 |
| 2022-08-09 | $2.25 | $2.75 | 0 |
| 2022-08-08 | $2.25 | $2.75 | 0 |
| 2022-08-05 | $2.25 | $2.75 | 7,851 |
| 2022-08-04 | $2.25 | $2.75 | 699 |
| 2022-08-03 | $2.25 | $2.75 | 106 |
| 2022-08-02 | $2.24 | $2.73 | 165 |
| 2022-08-01 | $2.35 | $2.87 | 1,107 |
| 2022-07-29 | $2.24 | $2.73 | 5,000 |
| 2022-07-28 | $2.24 | $2.73 | 200 |
| 2022-07-27 | $2.34 | $2.85 | 1,447 |
| 2022-07-26 | $2.30 | $2.81 | 0 |
| 2022-07-25 | $2.30 | $2.81 | 644 |
| 2022-07-22 | $2.40 | $2.92 | 250 |
| 2022-07-21 | $2.27 | $2.77 | 2,100 |
| 2022-07-20 | $2.50 | $3.05 | 1,040 |
| 2022-07-19 | $2.50 | $3.05 | 3,144 |
| 2022-07-18 | $2.50 | $3.05 | 0 |
| 2022-07-15 | $2.50 | $3.05 | 6,637 |
| 2022-07-14 | $2.48 | $3.03 | 40,701 |
| 2022-07-13 | $2.57 | $3.13 | 5,837 |
| 2022-07-12 | $2.56 | $3.12 | 0 |
| 2022-07-11 | $2.56 | $3.12 | 3,500 |
| 2022-07-08 | $2.52 | $3.08 | 0 |
| 2022-07-07 | $2.52 | $3.08 | 3,500 |
| 2022-07-06 | $2.60 | $3.17 | 0 |
| 2022-07-05 | $2.60 | $3.17 | 0 |
| 2022-07-01 | $2.60 | $3.17 | 10,012 |
| 2022-06-30 | $2.55 | $3.11 | 16,106 |
| 2022-06-29 | $2.70 | $3.30 | 0 |
| 2022-06-28 | $2.70 | $3.30 | 600 |
| 2022-06-27 | $2.78 | $3.39 | 360 |
| 2022-06-24 | $2.70 | $3.30 | 9,100 |
| 2022-06-23 | $2.85 | $3.48 | 0 |
| 2022-06-22 | $2.85 | $3.48 | 12,200 |
| 2022-06-21 | $2.70 | $3.30 | 2,550 |
| 2022-06-17 | $2.92 | $3.56 | 0 |
| 2022-06-16 | $2.92 | $3.56 | 104,700 |
| 2022-06-15 | $2.85 | $3.48 | 65,634 |
| 2022-06-14 | $2.85 | $3.48 | 4,943 |
| 2022-06-13 | $2.81 | $3.43 | 6,000 |
| 2022-06-10 | $3.00 | $3.66 | 641,600 |
| 2022-06-09 | $2.97 | $3.63 | 29,900 |
| 2022-06-08 | $2.95 | $3.60 | 0 |
| 2022-06-07 | $2.95 | $3.60 | 1,051 |
| 2022-06-06 | $2.90 | $3.54 | 2,200 |
| 2022-06-03 | $2.97 | $3.63 | 1,000 |
| 2022-06-02 | $2.90 | $3.54 | 6,062 |
| 2022-06-01 | $3.05 | $3.72 | 11,543 |
| 2022-05-31 | $2.98 | $3.64 | 2,895 |
| 2022-05-27 | $2.95 | $3.60 | 30,000 |
| 2022-05-26 | $2.94 | $3.58 | 31,612 |
| 2022-05-25 | $2.90 | $3.54 | 20,269 |
| 2022-05-24 | $2.66 | $3.25 | 311,711 |
| 2022-05-23 | $2.62 | $3.20 | 36,738 |
| 2022-05-20 | $2.65 | $3.23 | 6,229 |
| 2022-05-19 | $2.60 | $3.17 | 31,512 |
| 2022-05-18 | $2.60 | $3.17 | 17,338 |
| 2022-05-17 | $2.60 | $3.17 | 2,451 |
| 2022-05-16 | $2.65 | $3.23 | 330 |
| 2022-05-13 | $2.70 | $3.30 | 2,301 |
| 2022-05-12 | $2.47 | $3.01 | 9,900 |
| 2022-05-11 | $2.61 | $3.19 | 22,793 |
| 2022-05-10 | $2.59 | $3.16 | 13,103 |
| 2022-05-09 | $2.84 | $3.47 | 18,950 |
| 2022-05-06 | $3.04 | $3.71 | 16,270 |
| 2022-05-05 | $3.02 | $3.69 | 2,275 |
| 2022-05-04 | $3.06 | $3.73 | 1,500 |
| 2022-05-03 | $3.05 | $3.72 | 3,530 |
| 2022-05-02 | $3.05 | $3.72 | 2,975 |
| 2022-04-29 | $3.12 | $3.81 | 24,900 |
| 2022-04-28 | $3.00 | $3.66 | 20,053 |
| 2022-04-27 | $3.00 | $3.66 | 8,030 |
| 2022-04-26 | $3.06 | $3.74 | 12,365 |
| 2022-04-25 | $3.01 | $3.67 | 0 |
| 2022-04-22 | $3.01 | $3.67 | 42,600 |
| 2022-04-21 | $3.01 | $3.67 | 50,330 |
| 2022-04-20 | $2.95 | $3.60 | 9,000 |
| 2022-04-19 | $2.94 | $3.59 | 6,099 |
| 2022-04-18 | $3.08 | $3.76 | 7,656 |
| 2022-04-14 | $2.95 | $3.60 | 16,564 |
| 2022-04-13 | $2.90 | $3.54 | 11,345 |
| 2022-04-12 | $2.87 | $3.50 | 15,270 |
| 2022-04-11 | $2.84 | $3.47 | 61,256 |
| 2022-04-08 | $2.70 | $3.30 | 44,561 |
| 2022-04-07 | $2.68 | $3.27 | 66,591 |
| 2022-04-06 | $2.60 | $3.17 | 534 |
| 2022-04-05 | $2.68 | $3.27 | 0 |
| 2022-04-04 | $2.68 | $3.27 | 537,015 |
| 2022-04-01 | $2.65 | $3.23 | 52,399 |
| 2022-03-31 | $2.38 | $2.91 | 8,500 |
| 2022-03-30 | $2.34 | $2.86 | 3,965 |
| 2022-03-29 | $2.27 | $2.77 | 850 |
| 2022-03-28 | $2.25 | $2.75 | 1,000 |
| 2022-03-25 | $2.25 | $2.75 | 3,000 |
| 2022-03-24 | $2.25 | $2.75 | 500 |
| 2022-03-23 | $2.22 | $2.71 | 5,575 |
| 2022-03-22 | $2.25 | $2.75 | 0 |
| 2022-03-21 | $2.25 | $2.75 | 22,200 |
| 2022-03-18 | $2.40 | $2.93 | 10,050 |
| 2022-03-17 | $2.35 | $2.87 | 5,300 |
| 2022-03-16 | $2.18 | $2.66 | 38,641 |
| 2022-03-15 | $2.07 | $2.53 | 48,423 |
| 2022-03-14 | $2.15 | $2.62 | 1,545 |
| 2022-03-11 | $2.14 | $2.61 | 2,366 |
| 2022-03-10 | $1.95 | $2.38 | 23,705 |
| 2022-03-09 | $1.90 | $2.32 | 0 |
| 2022-03-08 | $1.90 | $2.32 | 950 |
| 2022-03-07 | $2.00 | $2.44 | 52,298 |
| 2022-03-04 | $2.00 | $2.44 | 4,393 |
| 2022-03-03 | $1.85 | $2.26 | 2,024 |
| 2022-03-02 | $1.90 | $2.32 | 339 |
| 2022-03-01 | $1.94 | $2.37 | 0 |
| 2022-02-28 | $1.94 | $2.37 | 103,198 |
| 2022-02-25 | $1.85 | $2.26 | 10,618 |
| 2022-02-24 | $1.82 | $2.22 | 28,661 |
| 2022-02-23 | $1.95 | $2.38 | 6,129 |
| 2022-02-22 | $1.99 | $2.43 | 9,345 |
| 2022-02-18 | $2.16 | $2.64 | 9,921 |
| 2022-02-17 | $2.22 | $2.71 | 46,546 |
| 2022-02-16 | $2.22 | $2.71 | 28,083 |
| 2022-02-15 | $2.22 | $2.71 | 90,372 |
| 2022-02-14 | $2.22 | $2.71 | 2,800 |
| 2022-02-11 | $2.21 | $2.70 | 5,500 |
| 2022-02-10 | $2.20 | $2.69 | 1,000 |
| 2022-02-09 | $2.25 | $2.75 | 5,000 |
| 2022-02-08 | $2.23 | $2.73 | 400 |
| 2022-02-07 | $2.32 | $2.83 | 400 |
| 2022-02-04 | $2.18 | $2.66 | 30,235 |
| 2022-02-03 | $2.22 | $2.71 | 4,500 |
| 2022-02-02 | $2.20 | $2.69 | 13,301 |
| 2022-02-01 | $2.12 | $2.59 | 2,854 |
| 2022-01-31 | $2.10 | $2.56 | 7,570 |
| 2022-01-28 | $2.05 | $2.50 | 10,919 |
| 2022-01-27 | $2.00 | $2.44 | 7,199 |
| 2022-01-26 | $2.10 | $2.56 | 83,620 |
| 2022-01-25 | $2.05 | $2.50 | 5,635 |
| 2022-01-24 | $2.05 | $2.50 | 104,382 |
| 2022-01-21 | $2.24 | $2.73 | 39,329 |
| 2022-01-20 | $2.35 | $2.87 | 1,799 |
| 2022-01-19 | $2.35 | $2.87 | 4,113 |
| 2022-01-18 | $2.38 | $2.91 | 10,799 |
| 2022-01-14 | $2.59 | $3.16 | 2,000 |
| 2022-01-13 | $2.45 | $2.99 | 7,180 |
| 2022-01-12 | $2.45 | $2.99 | 5,277 |
| 2022-01-11 | $2.45 | $2.99 | 1,800 |
| 2022-01-10 | $2.40 | $2.93 | 1,400 |
| 2022-01-07 | $2.50 | $3.05 | 3,759 |
| 2022-01-06 | $2.45 | $2.99 | 4,014 |
| 2022-01-05 | $2.50 | $3.05 | 13,800 |
| 2022-01-04 | $2.40 | $2.93 | 401 |
| 2022-01-03 | $2.40 | $2.93 | 7,185 |