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 | $1.59 | $2.02 | 12,701 |
| 2022-12-29 | $1.51 | $1.92 | 0 |
| 2022-12-28 | $1.51 | $1.92 | 9,251 |
| 2022-12-27 | $1.65 | $2.09 | 0 |
| 2022-12-23 | $1.65 | $2.09 | 429,680 |
| 2022-12-22 | $1.80 | $2.28 | 0 |
| 2022-12-21 | $1.80 | $2.28 | 0 |
| 2022-12-20 | $1.80 | $2.28 | 10,000 |
| 2022-12-19 | $1.78 | $2.26 | 0 |
| 2022-12-16 | $1.78 | $2.26 | 0 |
| 2022-12-15 | $1.78 | $2.26 | 100 |
| 2022-12-14 | $1.78 | $2.26 | 572 |
| 2022-12-13 | $1.69 | $2.14 | 730 |
| 2022-12-12 | $1.75 | $2.22 | 3,256 |
| 2022-12-09 | $1.78 | $2.26 | 1,741 |
| 2022-12-08 | $2.00 | $2.54 | 1,927 |
| 2022-12-07 | $1.90 | $2.41 | 4,201 |
| 2022-12-06 | $1.95 | $2.47 | 3,202 |
| 2022-12-05 | $1.85 | $2.35 | 2,255 |
| 2022-12-02 | $1.92 | $2.44 | 0 |
| 2022-12-01 | $1.92 | $2.44 | 130 |
| 2022-11-30 | $1.92 | $2.44 | 0 |
| 2022-11-29 | $1.92 | $2.44 | 0 |
| 2022-11-28 | $1.92 | $2.44 | 3,500 |
| 2022-11-25 | $1.99 | $2.53 | 0 |
| 2022-11-23 | $1.99 | $2.53 | 41,700 |
| 2022-11-22 | $2.29 | $2.91 | 0 |
| 2022-11-21 | $2.29 | $2.91 | 0 |
| 2022-11-18 | $2.29 | $2.91 | 0 |
| 2022-11-17 | $2.29 | $2.91 | 0 |
| 2022-11-16 | $2.29 | $2.91 | 100 |
| 2022-11-15 | $2.45 | $3.11 | 0 |
| 2022-11-14 | $2.45 | $3.11 | 0 |
| 2022-11-11 | $2.45 | $3.11 | 0 |
| 2022-11-10 | $2.45 | $3.11 | 0 |
| 2022-11-09 | $2.45 | $3.11 | 0 |
| 2022-11-08 | $2.45 | $3.11 | 0 |
| 2022-11-07 | $2.45 | $3.11 | 0 |
| 2022-11-04 | $2.45 | $3.11 | 0 |
| 2022-11-03 | $2.45 | $3.11 | 0 |
| 2022-11-02 | $2.45 | $3.11 | 1,200 |
| 2022-11-01 | $2.50 | $3.17 | 620 |
| 2022-10-31 | $2.45 | $3.11 | 170 |
| 2022-10-28 | $2.45 | $3.11 | 200 |
| 2022-10-27 | $2.51 | $3.19 | 0 |
| 2022-10-26 | $2.51 | $3.19 | 405 |
| 2022-10-25 | $2.51 | $3.19 | 800 |
| 2022-10-24 | $2.45 | $3.11 | 1,600 |
| 2022-10-21 | $2.41 | $3.05 | 2,605 |
| 2022-10-20 | $2.40 | $3.05 | 400 |
| 2022-10-19 | $2.50 | $3.17 | 100 |
| 2022-10-18 | $2.55 | $3.24 | 0 |
| 2022-10-17 | $2.55 | $3.24 | 0 |
| 2022-10-14 | $2.55 | $3.24 | 0 |
| 2022-10-13 | $2.55 | $3.24 | 2,400 |
| 2022-10-12 | $2.65 | $3.36 | 200 |
| 2022-10-11 | $2.67 | $3.39 | 0 |
| 2022-10-10 | $2.67 | $3.39 | 1,000 |
| 2022-10-07 | $2.80 | $3.55 | 0 |
| 2022-10-06 | $2.80 | $3.55 | 1,985 |
| 2022-10-05 | $2.87 | $3.64 | 0 |
| 2022-10-04 | $2.87 | $3.64 | 1,000 |
| 2022-10-03 | $2.75 | $3.49 | 0 |
| 2022-09-30 | $2.75 | $3.49 | 0 |
| 2022-09-29 | $2.75 | $3.49 | 0 |
| 2022-09-28 | $2.75 | $3.49 | 0 |
| 2022-09-27 | $2.75 | $3.49 | 240 |
| 2022-09-26 | $2.88 | $3.65 | 0 |
| 2022-09-23 | $2.88 | $3.65 | 0 |
| 2022-09-22 | $2.88 | $3.65 | 0 |
| 2022-09-21 | $2.88 | $3.65 | 0 |
| 2022-09-20 | $2.88 | $3.65 | 0 |
| 2022-09-19 | $2.88 | $3.65 | 0 |
| 2022-09-16 | $2.88 | $3.65 | 200 |
| 2022-09-15 | $2.70 | $3.43 | 0 |
| 2022-09-14 | $2.70 | $3.43 | 800 |
| 2022-09-13 | $2.53 | $3.21 | 0 |
| 2022-09-12 | $2.53 | $3.21 | 0 |
| 2022-09-09 | $2.53 | $3.21 | 0 |
| 2022-09-08 | $2.53 | $3.21 | 0 |
| 2022-09-07 | $2.53 | $3.21 | 2,000 |
| 2022-09-06 | $2.53 | $3.21 | 129 |
| 2022-09-02 | $2.70 | $3.43 | 0 |
| 2022-09-01 | $2.70 | $3.43 | 0 |
| 2022-08-31 | $2.70 | $3.43 | 0 |
| 2022-08-30 | $2.70 | $3.43 | 116 |
| 2022-08-29 | $2.61 | $3.31 | 4,100 |
| 2022-08-26 | $2.66 | $3.38 | 0 |
| 2022-08-25 | $2.66 | $3.38 | 0 |
| 2022-08-24 | $2.66 | $3.38 | 0 |
| 2022-08-23 | $2.66 | $3.38 | 0 |
| 2022-08-22 | $2.66 | $3.38 | 0 |
| 2022-08-19 | $2.66 | $3.38 | 0 |
| 2022-08-18 | $2.66 | $3.38 | 7,987 |
| 2022-08-17 | $2.56 | $3.24 | 100 |
| 2022-08-16 | $2.42 | $3.07 | 0 |
| 2022-08-15 | $2.42 | $3.07 | 0 |
| 2022-08-12 | $2.42 | $3.07 | 200 |
| 2022-08-11 | $2.47 | $3.13 | 0 |
| 2022-08-10 | $2.47 | $3.13 | 0 |
| 2022-08-09 | $2.47 | $3.13 | 100 |
| 2022-08-08 | $2.47 | $3.13 | 0 |
| 2022-08-05 | $2.47 | $3.13 | 0 |
| 2022-08-04 | $2.47 | $3.13 | 100 |
| 2022-08-03 | $2.41 | $3.06 | 0 |
| 2022-08-02 | $2.41 | $3.06 | 3,000 |
| 2022-08-01 | $2.54 | $3.22 | 255 |
| 2022-07-29 | $2.52 | $3.20 | 120 |
| 2022-07-28 | $2.74 | $3.48 | 0 |
| 2022-07-27 | $2.74 | $3.48 | 0 |
| 2022-07-26 | $2.74 | $3.48 | 0 |
| 2022-07-25 | $2.74 | $3.48 | 0 |
| 2022-07-22 | $2.74 | $3.48 | 0 |
| 2022-07-21 | $2.74 | $3.48 | 0 |
| 2022-07-20 | $2.74 | $3.48 | 0 |
| 2022-07-19 | $2.74 | $3.48 | 0 |
| 2022-07-18 | $2.74 | $3.48 | 0 |
| 2022-07-15 | $2.74 | $3.48 | 0 |
| 2022-07-14 | $2.74 | $3.48 | 100 |
| 2022-07-13 | $2.65 | $3.36 | 0 |
| 2022-07-12 | $2.65 | $3.36 | 0 |
| 2022-07-11 | $2.65 | $3.36 | 0 |
| 2022-07-08 | $2.65 | $3.36 | 800 |
| 2022-07-07 | $2.75 | $3.49 | 5,955 |
| 2022-07-06 | $2.85 | $3.62 | 0 |
| 2022-07-05 | $2.85 | $3.62 | 0 |
| 2022-07-01 | $2.85 | $3.62 | 0 |
| 2022-06-30 | $2.85 | $3.62 | 0 |
| 2022-06-29 | $2.85 | $3.62 | 0 |
| 2022-06-28 | $2.85 | $3.62 | 0 |
| 2022-06-27 | $2.85 | $3.62 | 0 |
| 2022-06-24 | $2.85 | $3.62 | 307 |
| 2022-06-23 | $2.85 | $3.62 | 0 |
| 2022-06-22 | $2.85 | $3.62 | 1,000 |
| 2022-06-21 | $3.00 | $3.81 | 0 |
| 2022-06-17 | $3.00 | $3.81 | 0 |
| 2022-06-16 | $3.00 | $3.81 | 229 |
| 2022-06-15 | $2.92 | $3.71 | 0 |
| 2022-06-14 | $2.92 | $3.71 | 0 |
| 2022-06-13 | $2.92 | $3.71 | 5,750 |
| 2022-06-10 | $3.00 | $3.81 | 758 |
| 2022-06-09 | $3.15 | $4.00 | 10,686 |
| 2022-06-08 | $2.95 | $3.74 | 100 |
| 2022-06-07 | $3.01 | $3.82 | 7,896 |
| 2022-06-06 | $3.02 | $3.83 | 200 |
| 2022-06-03 | $3.11 | $3.95 | 0 |
| 2022-06-02 | $3.11 | $3.95 | 0 |
| 2022-06-01 | $3.11 | $3.95 | 1,200 |
| 2022-05-31 | $3.00 | $3.81 | 0 |
| 2022-05-27 | $3.00 | $3.81 | 0 |
| 2022-05-26 | $3.00 | $3.81 | 0 |
| 2022-05-25 | $3.00 | $3.81 | 6,000 |
| 2022-05-24 | $2.81 | $3.57 | 129 |
| 2022-05-23 | $2.81 | $3.57 | 0 |
| 2022-05-20 | $2.81 | $3.57 | 0 |
| 2022-05-19 | $2.81 | $3.57 | 0 |
| 2022-05-18 | $2.81 | $3.57 | 0 |
| 2022-05-17 | $2.81 | $3.57 | 0 |
| 2022-05-16 | $2.81 | $3.57 | 1,000 |
| 2022-05-13 | $2.74 | $3.48 | 500 |
| 2022-05-12 | $2.70 | $3.43 | 526 |
| 2022-05-11 | $2.90 | $3.68 | 113 |
| 2022-05-10 | $2.71 | $3.44 | 1,710 |
| 2022-05-09 | $2.90 | $3.68 | 11,400 |
| 2022-05-06 | $3.15 | $4.00 | 1,701 |
| 2022-05-05 | $3.10 | $3.93 | 500 |
| 2022-05-04 | $3.10 | $3.93 | 100 |
| 2022-05-03 | $3.39 | $4.30 | 0 |
| 2022-05-02 | $3.39 | $4.30 | 0 |
| 2022-04-29 | $3.39 | $4.30 | 27,011 |
| 2022-04-28 | $3.22 | $4.09 | 16,100 |
| 2022-04-27 | $3.10 | $3.93 | 229,901 |
| 2022-04-26 | $3.10 | $3.93 | 204 |
| 2022-04-25 | $3.05 | $3.87 | 730 |
| 2022-04-22 | $3.05 | $3.87 | 10,050 |
| 2022-04-21 | $3.11 | $3.95 | 9,500 |
| 2022-04-20 | $3.05 | $3.87 | 415 |
| 2022-04-19 | $3.05 | $3.87 | 300 |
| 2022-04-18 | $3.09 | $3.92 | 505 |
| 2022-04-14 | $2.80 | $3.55 | 0 |
| 2022-04-13 | $2.80 | $3.55 | 600 |
| 2022-04-12 | $2.80 | $3.55 | 500 |
| 2022-04-11 | $2.80 | $3.55 | 2,220 |
| 2022-04-08 | $2.89 | $3.67 | 1,705 |
| 2022-04-07 | $2.78 | $3.53 | 213,748 |
| 2022-04-06 | $2.75 | $3.49 | 300 |
| 2022-04-05 | $2.75 | $3.49 | 500 |
| 2022-04-04 | $2.72 | $3.45 | 1,200 |
| 2022-04-01 | $2.55 | $3.24 | 29,987 |
| 2022-03-31 | $2.48 | $3.15 | 5,663 |
| 2022-03-30 | $2.35 | $2.98 | 0 |
| 2022-03-29 | $2.35 | $2.98 | 0 |
| 2022-03-28 | $2.35 | $2.98 | 0 |
| 2022-03-25 | $2.35 | $2.98 | 0 |
| 2022-03-24 | $2.35 | $2.98 | 2,000 |
| 2022-03-23 | $2.32 | $2.94 | 0 |
| 2022-03-22 | $2.32 | $2.94 | 2,000 |
| 2022-03-21 | $2.47 | $3.13 | 0 |
| 2022-03-18 | $2.47 | $3.13 | 2,000 |
| 2022-03-17 | $2.30 | $2.92 | 0 |
| 2022-03-16 | $2.30 | $2.92 | 490 |
| 2022-03-15 | $2.15 | $2.73 | 0 |
| 2022-03-14 | $2.15 | $2.73 | 400 |
| 2022-03-11 | $2.15 | $2.73 | 1,500 |
| 2022-03-10 | $2.15 | $2.73 | 0 |
| 2022-03-09 | $2.15 | $2.73 | 0 |
| 2022-03-08 | $2.15 | $2.73 | 508 |
| 2022-03-07 | $1.91 | $2.42 | 0 |
| 2022-03-04 | $1.91 | $2.42 | 1,888 |
| 2022-03-03 | $1.99 | $2.53 | 1,000 |
| 2022-03-02 | $2.01 | $2.55 | 0 |
| 2022-03-01 | $2.01 | $2.55 | 3,375 |
| 2022-02-28 | $2.00 | $2.54 | 1,033 |
| 2022-02-25 | $2.01 | $2.55 | 0 |
| 2022-02-24 | $2.01 | $2.55 | 1,145 |
| 2022-02-23 | $2.16 | $2.74 | 1,100 |
| 2022-02-22 | $2.16 | $2.74 | 25,400 |
| 2022-02-18 | $2.29 | $2.91 | 0 |
| 2022-02-17 | $2.29 | $2.91 | 200 |
| 2022-02-16 | $2.29 | $2.91 | 0 |
| 2022-02-15 | $2.29 | $2.91 | 450 |
| 2022-02-14 | $2.27 | $2.88 | 445 |
| 2022-02-11 | $2.31 | $2.93 | 200 |
| 2022-02-10 | $2.34 | $2.97 | 422 |
| 2022-02-09 | $2.29 | $2.91 | 900 |
| 2022-02-08 | $2.29 | $2.91 | 100 |
| 2022-02-07 | $2.29 | $2.91 | 0 |
| 2022-02-04 | $2.29 | $2.91 | 300 |
| 2022-02-03 | $2.20 | $2.79 | 0 |
| 2022-02-02 | $2.20 | $2.79 | 500 |
| 2022-02-01 | $2.23 | $2.83 | 200 |
| 2022-01-31 | $2.28 | $2.89 | 0 |
| 2022-01-28 | $2.28 | $2.89 | 0 |
| 2022-01-27 | $2.28 | $2.89 | 150 |
| 2022-01-26 | $2.21 | $2.80 | 2,000 |
| 2022-01-25 | $2.22 | $2.82 | 0 |
| 2022-01-24 | $2.22 | $2.82 | 305 |
| 2022-01-21 | $2.43 | $3.08 | 1,225 |
| 2022-01-20 | $2.61 | $3.31 | 100 |
| 2022-01-19 | $2.52 | $3.20 | 110 |
| 2022-01-18 | $2.55 | $3.24 | 200 |
| 2022-01-14 | $2.60 | $3.30 | 0 |
| 2022-01-13 | $2.60 | $3.30 | 175 |
| 2022-01-12 | $2.52 | $3.20 | 0 |
| 2022-01-11 | $2.52 | $3.20 | 200 |
| 2022-01-10 | $2.48 | $3.15 | 0 |
| 2022-01-07 | $2.48 | $3.15 | 0 |
| 2022-01-06 | $2.48 | $3.15 | 3,120 |
| 2022-01-05 | $2.59 | $3.29 | 100 |
| 2022-01-04 | $2.40 | $3.05 | 0 |
| 2022-01-03 | $2.40 | $3.05 | 120 |