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
- 1987-09-28 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 | $5.02 | $5.02 | 753 |
| 2022-12-29 | $4.87 | $4.87 | 160 |
| 2022-12-28 | $4.87 | $4.87 | 470 |
| 2022-12-27 | $4.87 | $4.87 | 566 |
| 2022-12-23 | $4.87 | $4.87 | 13 |
| 2022-12-22 | $5.25 | $5.25 | 433 |
| 2022-12-21 | $4.87 | $4.87 | 0 |
| 2022-12-20 | $4.87 | $4.87 | 133 |
| 2022-12-19 | $4.50 | $4.50 | 266 |
| 2022-12-16 | $4.50 | $4.50 | 0 |
| 2022-12-15 | $4.50 | $4.50 | 344 |
| 2022-12-14 | $4.65 | $4.65 | 0 |
| 2022-12-13 | $4.65 | $4.65 | 606 |
| 2022-12-12 | $4.50 | $4.50 | 538 |
| 2022-12-09 | $4.50 | $4.50 | 428 |
| 2022-12-08 | $4.35 | $4.35 | 0 |
| 2022-12-07 | $4.35 | $4.35 | 1,500 |
| 2022-12-06 | $4.35 | $4.35 | 0 |
| 2022-12-05 | $4.35 | $4.35 | 1,195 |
| 2022-12-02 | $4.35 | $4.35 | 0 |
| 2022-12-01 | $4.35 | $4.35 | 168 |
| 2022-11-30 | $4.35 | $4.35 | 1,382 |
| 2022-11-29 | $4.05 | $4.05 | 851 |
| 2022-11-28 | $4.50 | $4.50 | 400 |
| 2022-11-25 | $4.50 | $4.50 | 228 |
| 2022-11-23 | $4.50 | $4.50 | 900 |
| 2022-11-22 | $3.75 | $3.75 | 1,266 |
| 2022-11-21 | $2.85 | $2.85 | 1,233 |
| 2022-11-18 | $2.55 | $2.55 | 1,500 |
| 2022-11-17 | $2.62 | $2.62 | 530 |
| 2022-11-16 | $2.10 | $2.10 | 4 |
| 2022-11-15 | $1.95 | $1.95 | 7 |
| 2022-11-14 | $2.28 | $2.28 | 0 |
| 2022-11-11 | $2.28 | $2.28 | 0 |
| 2022-11-10 | $2.28 | $2.28 | 500 |
| 2022-11-09 | $1.65 | $1.65 | 253 |
| 2022-11-08 | $2.44 | $2.44 | 0 |
| 2022-11-07 | $2.44 | $2.44 | 0 |
| 2022-11-04 | $2.44 | $2.44 | 0 |
| 2022-11-03 | $2.44 | $2.44 | 0 |
| 2022-11-02 | $2.44 | $2.44 | 0 |
| 2022-11-01 | $2.44 | $2.44 | 0 |
| 2022-10-31 | $2.44 | $2.44 | 0 |
| 2022-10-28 | $2.44 | $2.44 | 0 |
| 2022-10-27 | $2.44 | $2.44 | 0 |
| 2022-10-26 | $2.44 | $2.44 | 0 |
| 2022-10-25 | $2.44 | $2.44 | 0 |
| 2022-10-24 | $2.44 | $2.44 | 100 |
| 2022-10-21 | $2.25 | $2.25 | 0 |
| 2022-10-20 | $2.25 | $2.25 | 0 |
| 2022-10-19 | $2.25 | $2.25 | 0 |
| 2022-10-18 | $2.25 | $2.25 | 0 |
| 2022-10-17 | $2.25 | $2.25 | 0 |
| 2022-10-14 | $2.25 | $2.25 | 541 |
| 2022-10-13 | $1.65 | $1.65 | 664 |
| 2022-10-12 | $2.59 | $2.59 | 866 |
| 2022-10-11 | $2.02 | $2.02 | 0 |
| 2022-10-10 | $2.02 | $2.02 | 0 |
| 2022-10-07 | $2.02 | $2.02 | 0 |
| 2022-10-06 | $2.02 | $2.02 | 0 |
| 2022-10-05 | $2.02 | $2.02 | 0 |
| 2022-10-04 | $2.02 | $2.02 | 0 |
| 2022-10-03 | $2.02 | $2.02 | 0 |
| 2022-09-30 | $2.02 | $2.02 | 0 |
| 2022-09-29 | $2.02 | $2.02 | 0 |
| 2022-09-28 | $2.02 | $2.02 | 0 |
| 2022-09-27 | $2.02 | $2.02 | 0 |
| 2022-09-26 | $2.02 | $2.02 | 0 |
| 2022-09-23 | $2.02 | $2.02 | 0 |
| 2022-09-22 | $2.02 | $2.02 | 0 |
| 2022-09-21 | $2.02 | $2.02 | 0 |
| 2022-09-20 | $2.02 | $2.02 | 0 |
| 2022-09-19 | $2.02 | $2.02 | 0 |
| 2022-09-16 | $2.02 | $2.02 | 0 |
| 2022-09-15 | $2.02 | $2.02 | 0 |
| 2022-09-14 | $2.02 | $2.02 | 0 |
| 2022-09-13 | $2.02 | $2.02 | 13 |
| 2022-09-12 | $2.02 | $2.02 | 0 |
| 2022-09-09 | $2.02 | $2.02 | 133 |
| 2022-09-08 | $3.28 | $3.28 | 0 |
| 2022-09-07 | $3.28 | $3.28 | 0 |
| 2022-09-06 | $3.28 | $3.28 | 0 |
| 2022-09-02 | $3.28 | $3.28 | 0 |
| 2022-09-01 | $3.28 | $3.28 | 0 |
| 2022-08-31 | $3.28 | $3.28 | 0 |
| 2022-08-30 | $3.28 | $3.28 | 0 |
| 2022-08-29 | $3.28 | $3.28 | 0 |
| 2022-08-26 | $3.28 | $3.28 | 2,747 |
| 2022-08-25 | $1.95 | $1.95 | 2 |
| 2022-08-24 | $3.00 | $3.00 | 0 |
| 2022-08-23 | $3.00 | $3.00 | 0 |
| 2022-08-22 | $3.00 | $3.00 | 0 |
| 2022-08-19 | $3.00 | $3.00 | 0 |
| 2022-08-18 | $3.00 | $3.00 | 0 |
| 2022-08-17 | $3.00 | $3.00 | 0 |
| 2022-08-16 | $3.00 | $3.00 | 0 |
| 2022-08-15 | $3.00 | $3.00 | 127 |
| 2022-08-12 | $1.93 | $1.93 | 2,827 |
| 2022-08-11 | $2.25 | $2.25 | 0 |
| 2022-08-10 | $2.25 | $2.25 | 0 |
| 2022-08-09 | $2.25 | $2.25 | 0 |
| 2022-08-08 | $2.25 | $2.25 | 0 |
| 2022-08-05 | $2.25 | $2.25 | 66 |
| 2022-08-04 | $2.70 | $2.70 | 0 |
| 2022-08-03 | $2.70 | $2.70 | 0 |
| 2022-08-02 | $2.70 | $2.70 | 0 |
| 2022-08-01 | $2.70 | $2.70 | 0 |
| 2022-07-29 | $2.70 | $2.70 | 0 |
| 2022-07-28 | $2.70 | $2.70 | 0 |
| 2022-07-27 | $2.70 | $2.70 | 0 |
| 2022-07-26 | $2.70 | $2.70 | 0 |
| 2022-07-25 | $2.70 | $2.70 | 0 |
| 2022-07-22 | $2.70 | $2.70 | 0 |
| 2022-07-21 | $2.70 | $2.70 | 433 |
| 2022-07-20 | $2.70 | $2.70 | 0 |
| 2022-07-19 | $2.70 | $2.70 | 0 |
| 2022-07-18 | $2.70 | $2.70 | 0 |
| 2022-07-15 | $2.70 | $2.70 | 0 |
| 2022-07-14 | $2.70 | $2.70 | 0 |
| 2022-07-13 | $2.70 | $2.70 | 0 |
| 2022-07-12 | $2.70 | $2.70 | 0 |
| 2022-07-11 | $2.70 | $2.70 | 0 |
| 2022-07-08 | $2.70 | $2.70 | 354 |
| 2022-07-07 | $1.89 | $1.89 | 0 |
| 2022-07-06 | $1.89 | $1.89 | 0 |
| 2022-07-05 | $1.89 | $1.89 | 0 |
| 2022-07-01 | $1.89 | $1.89 | 0 |
| 2022-06-30 | $1.89 | $1.89 | 6 |
| 2022-06-29 | $2.70 | $2.70 | 0 |
| 2022-06-28 | $2.70 | $2.70 | 0 |
| 2022-06-27 | $2.70 | $2.70 | 0 |
| 2022-06-24 | $2.70 | $2.70 | 0 |
| 2022-06-23 | $2.70 | $2.70 | 0 |
| 2022-06-22 | $2.70 | $2.70 | 0 |
| 2022-06-21 | $2.70 | $2.70 | 0 |
| 2022-06-17 | $2.70 | $2.70 | 0 |
| 2022-06-16 | $2.70 | $2.70 | 0 |
| 2022-06-15 | $2.70 | $2.70 | 0 |
| 2022-06-14 | $2.70 | $2.70 | 66 |
| 2022-06-13 | $1.87 | $1.87 | 0 |
| 2022-06-10 | $1.87 | $1.87 | 333 |
| 2022-06-09 | $1.87 | $1.87 | 0 |
| 2022-06-08 | $1.87 | $1.87 | 0 |
| 2022-06-07 | $1.87 | $1.87 | 0 |
| 2022-06-06 | $1.87 | $1.87 | 0 |
| 2022-06-03 | $1.87 | $1.87 | 1 |
| 2022-06-02 | $1.87 | $1.87 | 0 |
| 2022-06-01 | $1.87 | $1.87 | 2 |
| 2022-05-31 | $1.87 | $1.87 | 0 |
| 2022-05-27 | $1.87 | $1.87 | 0 |
| 2022-05-26 | $1.87 | $1.87 | 0 |
| 2022-05-25 | $1.87 | $1.87 | 0 |
| 2022-05-24 | $1.87 | $1.87 | 0 |
| 2022-05-23 | $1.87 | $1.87 | 66 |
| 2022-05-20 | $2.16 | $2.16 | 0 |
| 2022-05-19 | $2.16 | $2.16 | 0 |
| 2022-05-18 | $2.16 | $2.16 | 0 |
| 2022-05-17 | $2.16 | $2.16 | 0 |
| 2022-05-16 | $2.16 | $2.16 | 0 |
| 2022-05-13 | $2.16 | $2.16 | 0 |
| 2022-05-12 | $2.16 | $2.16 | 44 |
| 2022-05-11 | $2.13 | $2.13 | 0 |
| 2022-05-10 | $2.13 | $2.13 | 333 |
| 2022-05-09 | $1.51 | $1.51 | 0 |
| 2022-05-06 | $1.51 | $1.51 | 424 |
| 2022-05-05 | $1.95 | $1.95 | 0 |
| 2022-05-04 | $1.95 | $1.95 | 0 |
| 2022-05-03 | $1.95 | $1.95 | 40 |
| 2022-05-02 | $2.10 | $2.10 | 362 |
| 2022-04-29 | $2.40 | $2.40 | 0 |
| 2022-04-28 | $2.40 | $2.40 | 0 |
| 2022-04-27 | $2.40 | $2.40 | 0 |
| 2022-04-26 | $2.40 | $2.40 | 0 |
| 2022-04-25 | $2.40 | $2.40 | 0 |
| 2022-04-22 | $2.40 | $2.40 | 0 |
| 2022-04-21 | $2.40 | $2.40 | 0 |
| 2022-04-20 | $2.40 | $2.40 | 0 |
| 2022-04-19 | $2.40 | $2.40 | 0 |
| 2022-04-18 | $2.40 | $2.40 | 0 |
| 2022-04-14 | $2.40 | $2.40 | 6 |
| 2022-04-13 | $2.85 | $2.85 | 0 |
| 2022-04-12 | $2.85 | $2.85 | 0 |
| 2022-04-11 | $2.85 | $2.85 | 0 |
| 2022-04-08 | $2.85 | $2.85 | 0 |
| 2022-04-07 | $2.85 | $2.85 | 0 |
| 2022-04-06 | $2.85 | $2.85 | 0 |
| 2022-04-05 | $2.85 | $2.85 | 0 |
| 2022-04-04 | $2.85 | $2.85 | 0 |
| 2022-04-01 | $2.85 | $2.85 | 5 |
| 2022-03-31 | $2.40 | $2.40 | 0 |
| 2022-03-30 | $2.40 | $2.40 | 0 |
| 2022-03-29 | $2.40 | $2.40 | 0 |
| 2022-03-28 | $2.40 | $2.40 | 2 |
| 2022-03-25 | $2.98 | $2.98 | 200 |
| 2022-03-24 | $2.98 | $2.98 | 0 |
| 2022-03-23 | $2.98 | $2.98 | 0 |
| 2022-03-22 | $2.98 | $2.98 | 0 |
| 2022-03-21 | $2.98 | $2.98 | 0 |
| 2022-03-18 | $2.98 | $2.98 | 400 |
| 2022-03-17 | $1.84 | $1.84 | 0 |
| 2022-03-16 | $1.84 | $1.84 | 80 |
| 2022-03-15 | $2.10 | $2.10 | 67 |
| 2022-03-14 | $1.84 | $1.84 | 0 |
| 2022-03-11 | $1.84 | $1.84 | 0 |
| 2022-03-10 | $1.84 | $1.84 | 0 |
| 2022-03-09 | $1.84 | $1.84 | 0 |
| 2022-03-08 | $1.84 | $1.84 | 1 |
| 2022-03-07 | $1.83 | $1.83 | 33 |
| 2022-03-04 | $2.13 | $2.13 | 0 |
| 2022-03-03 | $2.13 | $2.13 | 0 |
| 2022-03-02 | $2.13 | $2.13 | 66 |
| 2022-03-01 | $2.98 | $2.98 | 107 |
| 2022-02-28 | $1.59 | $1.59 | 814 |
| 2022-02-25 | $3.12 | $3.12 | 3 |
| 2022-02-24 | $3.07 | $3.07 | 0 |
| 2022-02-23 | $3.07 | $3.07 | 0 |
| 2022-02-22 | $3.07 | $3.07 | 0 |
| 2022-02-18 | $3.07 | $3.07 | 0 |
| 2022-02-17 | $3.07 | $3.07 | 196 |
| 2022-02-16 | $3.60 | $3.60 | 2 |
| 2022-02-15 | $3.30 | $3.30 | 0 |
| 2022-02-14 | $3.30 | $3.30 | 0 |
| 2022-02-11 | $3.30 | $3.30 | 0 |
| 2022-02-10 | $3.30 | $3.30 | 0 |
| 2022-02-09 | $3.30 | $3.30 | 0 |
| 2022-02-08 | $3.30 | $3.30 | 13 |
| 2022-02-07 | $3.73 | $3.73 | 0 |
| 2022-02-04 | $3.73 | $3.73 | 66 |
| 2022-02-03 | $4.42 | $4.42 | 0 |
| 2022-02-02 | $4.42 | $4.42 | 0 |
| 2022-02-01 | $4.42 | $4.42 | 0 |
| 2022-01-31 | $4.42 | $4.42 | 0 |
| 2022-01-28 | $4.42 | $4.42 | 0 |
| 2022-01-27 | $4.42 | $4.42 | 0 |
| 2022-01-26 | $4.42 | $4.42 | 0 |
| 2022-01-25 | $4.42 | $4.42 | 733 |
| 2022-01-24 | $3.60 | $3.60 | 3 |
| 2022-01-21 | $3.75 | $3.75 | 0 |
| 2022-01-20 | $3.75 | $3.75 | 0 |
| 2022-01-19 | $3.75 | $3.75 | 0 |
| 2022-01-18 | $3.75 | $3.75 | 0 |
| 2022-01-14 | $3.75 | $3.75 | 0 |
| 2022-01-13 | $3.75 | $3.75 | 0 |
| 2022-01-12 | $3.75 | $3.75 | 0 |
| 2022-01-11 | $3.75 | $3.75 | 66 |
| 2022-01-10 | $3.75 | $3.75 | 133 |
| 2022-01-07 | $2.70 | $2.70 | 0 |
| 2022-01-06 | $2.70 | $2.70 | 0 |
| 2022-01-05 | $2.70 | $2.70 | 0 |
| 2022-01-04 | $2.70 | $2.70 | 0 |
| 2022-01-03 | $2.70 | $2.70 | 5 |