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
- 2008-06-25 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 | $1.84 | $2.30 | 99,243 |
| 2022-12-29 | $1.80 | $2.25 | 53,342 |
| 2022-12-28 | $1.78 | $2.22 | 144,363 |
| 2022-12-27 | $1.77 | $2.21 | 48,646 |
| 2022-12-23 | $1.81 | $2.26 | 109,996 |
| 2022-12-22 | $1.82 | $2.27 | 139,156 |
| 2022-12-21 | $1.81 | $2.26 | 145,293 |
| 2022-12-20 | $1.80 | $2.25 | 272,699 |
| 2022-12-19 | $1.89 | $2.36 | 267,909 |
| 2022-12-16 | $1.89 | $2.36 | 179,496 |
| 2022-12-15 | $1.89 | $2.36 | 522,706 |
| 2022-12-14 | $1.90 | $2.37 | 470,381 |
| 2022-12-13 | $1.87 | $2.33 | 572,892 |
| 2022-12-12 | $1.90 | $2.37 | 193,705 |
| 2022-12-09 | $1.93 | $2.41 | 391,018 |
| 2022-12-08 | $2.15 | $2.68 | 48,272 |
| 2022-12-07 | $2.20 | $2.74 | 91,099 |
| 2022-12-06 | $2.13 | $2.66 | 42,258 |
| 2022-12-05 | $2.09 | $2.61 | 84,276 |
| 2022-12-02 | $2.00 | $2.49 | 46,677 |
| 2022-12-01 | $1.94 | $2.42 | 74,865 |
| 2022-11-30 | $2.02 | $2.52 | 25,656 |
| 2022-11-29 | $2.05 | $2.56 | 19,764 |
| 2022-11-28 | $2.10 | $2.62 | 50,107 |
| 2022-11-25 | $2.06 | $2.57 | 3,000 |
| 2022-11-23 | $2.05 | $2.56 | 408,277 |
| 2022-11-22 | $2.28 | $2.84 | 31,220 |
| 2022-11-21 | $2.26 | $2.82 | 62,077 |
| 2022-11-18 | $2.29 | $2.86 | 16,058 |
| 2022-11-17 | $2.22 | $2.77 | 35,274 |
| 2022-11-16 | $2.27 | $2.83 | 19,216 |
| 2022-11-15 | $2.42 | $3.02 | 28,925 |
| 2022-11-14 | $2.40 | $2.99 | 59,078 |
| 2022-11-11 | $2.50 | $3.12 | 10,078 |
| 2022-11-10 | $2.50 | $3.12 | 4,640 |
| 2022-11-09 | $2.50 | $3.12 | 58,607 |
| 2022-11-08 | $2.60 | $3.24 | 19,801 |
| 2022-11-07 | $2.70 | $3.37 | 38,412 |
| 2022-11-04 | $2.49 | $3.11 | 39,576 |
| 2022-11-03 | $2.54 | $3.17 | 15,183 |
| 2022-11-02 | $2.62 | $3.27 | 80,799 |
| 2022-11-01 | $2.85 | $3.55 | 34,650 |
| 2022-10-31 | $2.83 | $3.53 | 23,135 |
| 2022-10-28 | $2.80 | $3.49 | 38,444 |
| 2022-10-27 | $2.80 | $3.49 | 45,337 |
| 2022-10-26 | $2.75 | $3.43 | 58,884 |
| 2022-10-25 | $2.87 | $3.58 | 40,098 |
| 2022-10-24 | $2.94 | $3.67 | 55,649 |
| 2022-10-21 | $2.87 | $3.58 | 31,985 |
| 2022-10-20 | $2.45 | $3.06 | 99,008 |
| 2022-10-19 | $2.60 | $3.24 | 42,853 |
| 2022-10-18 | $2.78 | $3.46 | 42,364 |
| 2022-10-17 | $2.80 | $3.49 | 31,999 |
| 2022-10-14 | $2.80 | $3.49 | 39,558 |
| 2022-10-13 | $2.89 | $3.60 | 18,309 |
| 2022-10-12 | $2.98 | $3.72 | 21,994 |
| 2022-10-11 | $3.01 | $3.75 | 140,112 |
| 2022-10-10 | $3.02 | $3.77 | 34,785 |
| 2022-10-07 | $3.03 | $3.78 | 51,673 |
| 2022-10-06 | $3.05 | $3.80 | 41,982 |
| 2022-10-05 | $3.10 | $3.87 | 32,424 |
| 2022-10-04 | $3.17 | $3.95 | 36,852 |
| 2022-10-03 | $3.10 | $3.87 | 14,283 |
| 2022-09-30 | $3.18 | $3.97 | 33,114 |
| 2022-09-29 | $3.09 | $3.85 | 72,347 |
| 2022-09-28 | $3.20 | $3.99 | 56,931 |
| 2022-09-27 | $3.21 | $4.01 | 27,289 |
| 2022-09-26 | $3.30 | $4.12 | 56,751 |
| 2022-09-23 | $3.30 | $4.12 | 113,231 |
| 2022-09-22 | $3.39 | $4.23 | 127,074 |
| 2022-09-21 | $3.40 | $4.24 | 295,165 |
| 2022-09-20 | $3.27 | $4.08 | 14,298 |
| 2022-09-19 | $3.40 | $4.24 | 126,938 |
| 2022-09-16 | $3.25 | $4.05 | 34,828 |
| 2022-09-15 | $3.27 | $4.08 | 81,110 |
| 2022-09-14 | $3.25 | $4.05 | 85,958 |
| 2022-09-13 | $3.00 | $3.74 | 68,177 |
| 2022-09-12 | $2.92 | $3.64 | 107,870 |
| 2022-09-09 | $2.91 | $3.63 | 59,465 |
| 2022-09-08 | $2.92 | $3.64 | 100,377 |
| 2022-09-07 | $2.87 | $3.58 | 208,625 |
| 2022-09-06 | $2.96 | $3.70 | 7,140 |
| 2022-09-02 | $3.01 | $3.75 | 40,522 |
| 2022-09-01 | $2.97 | $3.70 | 48,156 |
| 2022-08-31 | $2.91 | $3.63 | 88,400 |
| 2022-08-30 | $2.85 | $3.55 | 15,810 |
| 2022-08-29 | $2.85 | $3.55 | 13,660 |
| 2022-08-26 | $2.85 | $3.55 | 37,934 |
| 2022-08-25 | $2.85 | $3.55 | 33,016 |
| 2022-08-24 | $2.84 | $3.54 | 7,882 |
| 2022-08-23 | $2.85 | $3.55 | 24,231 |
| 2022-08-22 | $2.85 | $3.55 | 23,321 |
| 2022-08-19 | $2.83 | $3.53 | 29,420 |
| 2022-08-18 | $2.92 | $3.64 | 28,699 |
| 2022-08-17 | $2.94 | $3.67 | 9,999 |
| 2022-08-16 | $2.95 | $3.68 | 14,977 |
| 2022-08-15 | $2.90 | $3.62 | 5,875 |
| 2022-08-12 | $2.94 | $3.67 | 4,710 |
| 2022-08-11 | $2.95 | $3.68 | 10,994 |
| 2022-08-10 | $2.89 | $3.60 | 41,441 |
| 2022-08-09 | $2.94 | $3.67 | 5,641 |
| 2022-08-08 | $2.83 | $3.53 | 15,534 |
| 2022-08-05 | $2.85 | $3.55 | 27,305 |
| 2022-08-04 | $2.84 | $3.54 | 33,076 |
| 2022-08-03 | $2.85 | $3.55 | 16,624 |
| 2022-08-02 | $2.90 | $3.62 | 40,806 |
| 2022-08-01 | $2.87 | $3.58 | 18,426 |
| 2022-07-29 | $2.99 | $3.73 | 39,485 |
| 2022-07-28 | $2.94 | $3.67 | 72,911 |
| 2022-07-27 | $2.95 | $3.68 | 30,829 |
| 2022-07-26 | $2.90 | $3.62 | 31,388 |
| 2022-07-25 | $2.99 | $3.73 | 10,910 |
| 2022-07-22 | $2.98 | $3.72 | 6,979 |
| 2022-07-21 | $3.05 | $3.80 | 38,136 |
| 2022-07-20 | $3.00 | $3.74 | 14,828 |
| 2022-07-19 | $2.98 | $3.72 | 27,103 |
| 2022-07-18 | $2.95 | $3.68 | 19,474 |
| 2022-07-15 | $2.98 | $3.72 | 8,086 |
| 2022-07-14 | $2.99 | $3.73 | 91,085 |
| 2022-07-13 | $3.14 | $3.92 | 16,325 |
| 2022-07-12 | $3.20 | $3.99 | 6,504 |
| 2022-07-11 | $3.15 | $3.93 | 12,118 |
| 2022-07-08 | $3.25 | $4.05 | 24,693 |
| 2022-07-07 | $3.20 | $3.99 | 57,387 |
| 2022-07-06 | $3.17 | $3.95 | 17,886 |
| 2022-07-05 | $3.10 | $3.87 | 14,234 |
| 2022-07-01 | $3.12 | $3.89 | 15,763 |
| 2022-06-30 | $3.10 | $3.87 | 17,044 |
| 2022-06-29 | $3.21 | $4.00 | 18,524 |
| 2022-06-28 | $3.20 | $3.99 | 21,509 |
| 2022-06-27 | $3.15 | $3.93 | 41,819 |
| 2022-06-24 | $3.17 | $3.95 | 135,338 |
| 2022-06-23 | $3.18 | $3.97 | 6,256 |
| 2022-06-22 | $3.23 | $4.02 | 27,463 |
| 2022-06-21 | $3.22 | $4.02 | 60,436 |
| 2022-06-17 | $3.22 | $4.02 | 73,210 |
| 2022-06-16 | $3.25 | $4.05 | 60,431 |
| 2022-06-15 | $3.30 | $4.12 | 152,398 |
| 2022-06-14 | $3.23 | $4.03 | 65,487 |
| 2022-06-13 | $3.27 | $4.08 | 29,931 |
| 2022-06-10 | $3.42 | $4.27 | 78,828 |
| 2022-06-09 | $3.50 | $4.37 | 164,217 |
| 2022-06-08 | $3.45 | $4.30 | 6,910 |
| 2022-06-07 | $3.42 | $4.27 | 9,408 |
| 2022-06-06 | $3.43 | $4.28 | 6,870 |
| 2022-06-03 | $3.48 | $4.34 | 14,754 |
| 2022-06-02 | $3.43 | $4.28 | 12,945 |
| 2022-06-01 | $3.47 | $4.33 | 61,078 |
| 2022-05-31 | $3.29 | $4.10 | 6,992 |
| 2022-05-27 | $3.33 | $4.15 | 173,769 |
| 2022-05-26 | $3.35 | $4.18 | 37,923 |
| 2022-05-25 | $3.41 | $4.25 | 120,353 |
| 2022-05-24 | $3.05 | $3.80 | 74,553 |
| 2022-05-23 | $2.96 | $3.69 | 174,093 |
| 2022-05-20 | $3.00 | $3.74 | 56,642 |
| 2022-05-19 | $3.00 | $3.74 | 15,239 |
| 2022-05-18 | $2.98 | $3.72 | 34,008 |
| 2022-05-17 | $3.04 | $3.79 | 92,342 |
| 2022-05-16 | $3.03 | $3.78 | 120,108 |
| 2022-05-13 | $2.99 | $3.73 | 122,503 |
| 2022-05-12 | $2.80 | $3.49 | 69,808 |
| 2022-05-11 | $3.03 | $3.77 | 102,945 |
| 2022-05-10 | $2.73 | $3.41 | 107,896 |
| 2022-05-09 | $3.12 | $3.89 | 55,028 |
| 2022-05-06 | $3.40 | $4.24 | 48,323 |
| 2022-05-05 | $3.39 | $4.23 | 47,379 |
| 2022-05-04 | $3.45 | $4.30 | 26,856 |
| 2022-05-03 | $3.45 | $4.30 | 51,171 |
| 2022-05-02 | $3.45 | $4.30 | 33,517 |
| 2022-04-29 | $3.51 | $4.38 | 97,472 |
| 2022-04-28 | $3.45 | $4.30 | 55,584 |
| 2022-04-27 | $3.45 | $4.30 | 94,997 |
| 2022-04-26 | $3.39 | $4.23 | 41,836 |
| 2022-04-25 | $3.39 | $4.23 | 74,701 |
| 2022-04-22 | $3.35 | $4.18 | 116,015 |
| 2022-04-21 | $3.40 | $4.24 | 64,714 |
| 2022-04-20 | $3.30 | $4.12 | 100,249 |
| 2022-04-19 | $3.32 | $4.14 | 107,590 |
| 2022-04-18 | $3.39 | $4.23 | 92,476 |
| 2022-04-14 | $3.34 | $4.17 | 309,921 |
| 2022-04-13 | $3.22 | $4.02 | 17,070 |
| 2022-04-12 | $3.12 | $3.89 | 27,000 |
| 2022-04-11 | $3.19 | $3.98 | 59,066 |
| 2022-04-08 | $3.19 | $3.98 | 534,901 |
| 2022-04-07 | $2.98 | $3.72 | 95,770 |
| 2022-04-06 | $2.98 | $3.71 | 30,773 |
| 2022-04-05 | $2.92 | $3.64 | 35,219 |
| 2022-04-04 | $3.01 | $3.75 | 135,489 |
| 2022-04-01 | $2.98 | $3.72 | 165,844 |
| 2022-03-31 | $2.69 | $3.35 | 124,095 |
| 2022-03-30 | $2.51 | $3.13 | 24,560 |
| 2022-03-29 | $2.44 | $3.04 | 12,488 |
| 2022-03-28 | $2.43 | $3.03 | 26,116 |
| 2022-03-25 | $2.56 | $3.19 | 15,188 |
| 2022-03-24 | $2.51 | $3.13 | 35,576 |
| 2022-03-23 | $2.56 | $3.19 | 61,444 |
| 2022-03-22 | $2.51 | $3.13 | 21,787 |
| 2022-03-21 | $2.51 | $3.13 | 33,752 |
| 2022-03-18 | $2.52 | $3.14 | 50,312 |
| 2022-03-17 | $2.55 | $3.18 | 46,305 |
| 2022-03-16 | $2.47 | $3.08 | 105,783 |
| 2022-03-15 | $2.44 | $3.04 | 50,396 |
| 2022-03-14 | $2.27 | $2.83 | 102,150 |
| 2022-03-11 | $2.30 | $2.87 | 810,611 |
| 2022-03-10 | $2.11 | $2.63 | 51,092 |
| 2022-03-09 | $2.14 | $2.67 | 12,649 |
| 2022-03-08 | $2.11 | $2.63 | 50,177 |
| 2022-03-07 | $2.13 | $2.65 | 93,709 |
| 2022-03-04 | $2.14 | $2.67 | 110,581 |
| 2022-03-03 | $2.18 | $2.72 | 112,650 |
| 2022-03-02 | $2.04 | $2.54 | 79,087 |
| 2022-03-01 | $2.16 | $2.69 | 63,831 |
| 2022-02-28 | $2.25 | $2.81 | 32,999 |
| 2022-02-25 | $2.25 | $2.81 | 39,291 |
| 2022-02-24 | $2.11 | $2.63 | 68,541 |
| 2022-02-23 | $2.20 | $2.74 | 42,705 |
| 2022-02-22 | $2.25 | $2.81 | 82,331 |
| 2022-02-18 | $2.46 | $3.07 | 17,777 |
| 2022-02-17 | $2.45 | $3.06 | 12,924 |
| 2022-02-16 | $2.50 | $3.12 | 23,854 |
| 2022-02-15 | $2.42 | $3.02 | 43,817 |
| 2022-02-14 | $2.42 | $3.02 | 34,745 |
| 2022-02-11 | $2.40 | $2.99 | 86,475 |
| 2022-02-10 | $2.42 | $3.02 | 44,438 |
| 2022-02-09 | $2.41 | $3.01 | 43,121 |
| 2022-02-08 | $2.43 | $3.03 | 350,647 |
| 2022-02-07 | $2.40 | $2.99 | 41,246 |
| 2022-02-04 | $2.37 | $2.96 | 40,967 |
| 2022-02-03 | $2.35 | $2.93 | 31,093 |
| 2022-02-02 | $2.37 | $2.96 | 73,017 |
| 2022-02-01 | $2.23 | $2.78 | 81,082 |
| 2022-01-31 | $2.24 | $2.79 | 93,857 |
| 2022-01-28 | $2.31 | $2.88 | 29,207 |
| 2022-01-27 | $2.35 | $2.93 | 71,974 |
| 2022-01-26 | $2.30 | $2.87 | 94,789 |
| 2022-01-25 | $2.27 | $2.83 | 97,407 |
| 2022-01-24 | $2.20 | $2.74 | 131,422 |
| 2022-01-21 | $2.39 | $2.98 | 128,894 |
| 2022-01-20 | $2.66 | $3.32 | 68,380 |
| 2022-01-19 | $2.68 | $3.34 | 59,689 |
| 2022-01-18 | $2.79 | $3.48 | 33,304 |
| 2022-01-14 | $2.81 | $3.51 | 12,690 |
| 2022-01-13 | $2.81 | $3.51 | 47,434 |
| 2022-01-12 | $2.81 | $3.51 | 17,762 |
| 2022-01-11 | $2.80 | $3.49 | 44,618 |
| 2022-01-10 | $2.73 | $3.41 | 15,476 |
| 2022-01-07 | $2.80 | $3.49 | 245,050 |
| 2022-01-06 | $2.77 | $3.46 | 29,661 |
| 2022-01-05 | $2.75 | $3.43 | 56,937 |
| 2022-01-04 | $2.70 | $3.37 | 28,914 |
| 2022-01-03 | $2.76 | $3.44 | 40,349 |