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
- 2009-02-13 to 2026-08-27
- 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 | $3.23 | $4.50 | 700 |
| 2022-12-29 | $3.23 | $4.50 | 3,800 |
| 2022-12-28 | $3.23 | $4.50 | 167,300 |
| 2022-12-27 | $3.00 | $4.18 | 400 |
| 2022-12-23 | $3.06 | $4.27 | 200 |
| 2022-12-22 | $3.06 | $4.27 | 600 |
| 2022-12-21 | $3.10 | $4.32 | 2,800 |
| 2022-12-20 | $3.00 | $4.18 | 12,200 |
| 2022-12-19 | $3.14 | $4.38 | 11,300 |
| 2022-12-16 | $3.17 | $4.42 | 2,100 |
| 2022-12-15 | $3.13 | $4.36 | 100 |
| 2022-12-14 | $3.13 | $4.36 | 0 |
| 2022-12-13 | $3.13 | $4.36 | 900 |
| 2022-12-12 | $3.05 | $4.25 | 9,000 |
| 2022-12-09 | $3.16 | $4.40 | 800 |
| 2022-12-08 | $3.19 | $4.45 | 200 |
| 2022-12-07 | $3.01 | $4.20 | 0 |
| 2022-12-06 | $3.01 | $4.20 | 1,100 |
| 2022-12-05 | $3.05 | $4.25 | 11,800 |
| 2022-12-02 | $3.04 | $4.24 | 0 |
| 2022-12-01 | $3.04 | $4.24 | 0 |
| 2022-11-30 | $3.04 | $4.24 | 45,300 |
| 2022-11-29 | $3.19 | $4.45 | 0 |
| 2022-11-28 | $3.19 | $4.45 | 0 |
| 2022-11-25 | $3.19 | $4.45 | 1,600 |
| 2022-11-23 | $3.01 | $4.20 | 16,700 |
| 2022-11-22 | $2.78 | $3.88 | 100 |
| 2022-11-21 | $2.78 | $3.88 | 0 |
| 2022-11-18 | $2.78 | $3.88 | 100 |
| 2022-11-17 | $2.78 | $3.88 | 300 |
| 2022-11-16 | $2.81 | $3.92 | 0 |
| 2022-11-15 | $2.81 | $3.92 | 0 |
| 2022-11-14 | $2.81 | $3.92 | 5,500 |
| 2022-11-11 | $2.60 | $3.62 | 0 |
| 2022-11-10 | $2.60 | $3.62 | 0 |
| 2022-11-09 | $2.60 | $3.62 | 0 |
| 2022-11-08 | $2.60 | $3.62 | 0 |
| 2022-11-07 | $2.60 | $3.62 | 7,600 |
| 2022-11-04 | $2.52 | $3.51 | 0 |
| 2022-11-03 | $2.52 | $3.51 | 0 |
| 2022-11-02 | $2.52 | $3.51 | 300 |
| 2022-11-01 | $2.80 | $3.90 | 0 |
| 2022-10-31 | $2.80 | $3.90 | 0 |
| 2022-10-28 | $2.80 | $3.90 | 0 |
| 2022-10-27 | $2.80 | $3.90 | 0 |
| 2022-10-26 | $2.80 | $3.90 | 500 |
| 2022-10-25 | $2.65 | $3.69 | 800 |
| 2022-10-24 | $2.54 | $3.54 | 100 |
| 2022-10-21 | $2.50 | $3.48 | 0 |
| 2022-10-20 | $2.50 | $3.48 | 200 |
| 2022-10-19 | $2.45 | $3.42 | 23,200 |
| 2022-10-18 | $2.45 | $3.42 | 3,800 |
| 2022-10-17 | $2.45 | $3.42 | 300 |
| 2022-10-14 | $2.57 | $3.58 | 0 |
| 2022-10-13 | $2.57 | $3.58 | 0 |
| 2022-10-12 | $2.57 | $3.58 | 100 |
| 2022-10-11 | $2.57 | $3.58 | 300 |
| 2022-10-10 | $2.35 | $3.28 | 5,900 |
| 2022-10-07 | $2.35 | $3.28 | 300 |
| 2022-10-06 | $2.60 | $3.62 | 0 |
| 2022-10-05 | $2.60 | $3.62 | 0 |
| 2022-10-04 | $2.60 | $3.62 | 86,100 |
| 2022-10-03 | $2.60 | $3.62 | 0 |
| 2022-09-30 | $2.60 | $3.62 | 0 |
| 2022-09-29 | $2.60 | $3.62 | 4,200 |
| 2022-09-28 | $2.41 | $3.36 | 200 |
| 2022-09-27 | $3.05 | $4.25 | 0 |
| 2022-09-26 | $3.05 | $4.25 | 0 |
| 2022-09-23 | $3.05 | $4.25 | 0 |
| 2022-09-22 | $3.05 | $4.25 | 55,400 |
| 2022-09-21 | $3.08 | $4.29 | 0 |
| 2022-09-20 | $3.08 | $4.29 | 0 |
| 2022-09-19 | $3.08 | $4.29 | 0 |
| 2022-09-16 | $3.08 | $4.29 | 4,800 |
| 2022-09-15 | $3.11 | $4.34 | 0 |
| 2022-09-14 | $3.11 | $4.34 | 0 |
| 2022-09-13 | $3.11 | $4.34 | 1,600 |
| 2022-09-12 | $3.12 | $4.35 | 400 |
| 2022-09-09 | $2.97 | $4.14 | 300 |
| 2022-09-08 | $2.90 | $4.04 | 258,000 |
| 2022-09-07 | $2.93 | $4.08 | 1,500 |
| 2022-09-06 | $2.83 | $3.94 | 600 |
| 2022-09-02 | $2.76 | $3.85 | 300,200 |
| 2022-09-01 | $2.98 | $4.15 | 0 |
| 2022-08-31 | $2.98 | $4.15 | 66,200 |
| 2022-08-30 | $2.73 | $3.81 | 100 |
| 2022-08-29 | $3.10 | $4.03 | 0 |
| 2022-08-26 | $3.10 | $4.03 | 186 |
| 2022-08-25 | $3.33 | $4.32 | 0 |
| 2022-08-24 | $3.33 | $4.27 | 0 |
| 2022-08-23 | $3.33 | $4.27 | 5,290 |
| 2022-08-22 | $3.22 | $4.13 | 0 |
| 2022-08-19 | $3.22 | $4.13 | 0 |
| 2022-08-18 | $3.22 | $4.13 | 0 |
| 2022-08-17 | $3.22 | $4.13 | 0 |
| 2022-08-16 | $3.22 | $4.13 | 0 |
| 2022-08-15 | $3.22 | $4.13 | 0 |
| 2022-08-12 | $3.22 | $4.13 | 0 |
| 2022-08-11 | $3.22 | $4.13 | 1,206 |
| 2022-08-10 | $3.35 | $4.29 | 0 |
| 2022-08-09 | $3.35 | $4.29 | 9,280 |
| 2022-08-08 | $3.35 | $4.29 | 742 |
| 2022-08-05 | $3.34 | $4.28 | 0 |
| 2022-08-04 | $3.34 | $4.28 | 0 |
| 2022-08-03 | $3.34 | $4.28 | 0 |
| 2022-08-02 | $3.34 | $4.28 | 0 |
| 2022-08-01 | $3.34 | $4.28 | 674,563 |
| 2022-07-29 | $3.23 | $4.14 | 2,784 |
| 2022-07-28 | $3.01 | $3.85 | 5,754 |
| 2022-07-27 | $3.10 | $3.98 | 0 |
| 2022-07-26 | $3.10 | $3.98 | 0 |
| 2022-07-25 | $3.10 | $3.98 | 742 |
| 2022-07-22 | $2.91 | $3.73 | 0 |
| 2022-07-21 | $2.91 | $3.73 | 0 |
| 2022-07-20 | $2.91 | $3.73 | 0 |
| 2022-07-19 | $2.91 | $3.73 | 0 |
| 2022-07-18 | $2.91 | $3.73 | 464 |
| 2022-07-15 | $2.77 | $3.55 | 0 |
| 2022-07-14 | $2.77 | $3.55 | 0 |
| 2022-07-13 | $2.77 | $3.55 | 0 |
| 2022-07-12 | $2.77 | $3.55 | 0 |
| 2022-07-11 | $2.77 | $3.55 | 0 |
| 2022-07-08 | $2.77 | $3.55 | 0 |
| 2022-07-07 | $2.77 | $3.55 | 0 |
| 2022-07-06 | $2.77 | $3.55 | 0 |
| 2022-07-05 | $2.77 | $3.55 | 0 |
| 2022-07-01 | $2.77 | $3.55 | 0 |
| 2022-06-30 | $2.77 | $3.55 | 13,456 |
| 2022-06-29 | $2.77 | $3.55 | 14,106 |
| 2022-06-28 | $2.77 | $3.55 | 186 |
| 2022-06-27 | $2.96 | $3.80 | 0 |
| 2022-06-24 | $2.96 | $3.80 | 5,104 |
| 2022-06-23 | $3.01 | $3.85 | 93 |
| 2022-06-22 | $2.93 | $3.76 | 0 |
| 2022-06-21 | $2.93 | $3.76 | 2,877 |
| 2022-06-17 | $2.96 | $3.80 | 10,950 |
| 2022-06-16 | $2.96 | $3.80 | 93 |
| 2022-06-15 | $3.02 | $3.87 | 186 |
| 2022-06-14 | $2.74 | $3.51 | 0 |
| 2022-06-13 | $2.74 | $3.51 | 835 |
| 2022-06-10 | $3.07 | $3.94 | 0 |
| 2022-06-09 | $3.07 | $3.94 | 0 |
| 2022-06-08 | $3.07 | $3.94 | 0 |
| 2022-06-07 | $3.07 | $3.94 | 0 |
| 2022-06-06 | $3.07 | $3.94 | 23,664 |
| 2022-06-03 | $3.07 | $3.94 | 93 |
| 2022-06-02 | $3.07 | $3.94 | 0 |
| 2022-06-01 | $3.07 | $3.94 | 0 |
| 2022-05-31 | $3.07 | $3.94 | 0 |
| 2022-05-27 | $3.07 | $3.94 | 0 |
| 2022-05-26 | $3.07 | $3.94 | 2,784 |
| 2022-05-25 | $2.69 | $3.45 | 0 |
| 2022-05-24 | $2.69 | $3.45 | 0 |
| 2022-05-23 | $2.69 | $3.45 | 0 |
| 2022-05-20 | $2.69 | $3.45 | 0 |
| 2022-05-19 | $2.69 | $3.45 | 0 |
| 2022-05-18 | $2.69 | $3.45 | 928 |
| 2022-05-17 | $2.69 | $3.45 | 0 |
| 2022-05-16 | $2.69 | $3.45 | 0 |
| 2022-05-13 | $2.69 | $3.45 | 0 |
| 2022-05-12 | $2.69 | $3.45 | 93 |
| 2022-05-11 | $2.70 | $3.47 | 93 |
| 2022-05-10 | $2.68 | $3.44 | 186 |
| 2022-05-09 | $2.90 | $3.71 | 0 |
| 2022-05-06 | $2.90 | $3.71 | 42,038 |
| 2022-05-05 | $2.90 | $3.71 | 186 |
| 2022-05-04 | $2.97 | $3.81 | 1,763 |
| 2022-05-03 | $2.89 | $3.70 | 0 |
| 2022-05-02 | $2.89 | $3.70 | 464 |
| 2022-04-29 | $2.89 | $3.70 | 0 |
| 2022-04-28 | $2.89 | $3.70 | 93 |
| 2022-04-27 | $2.93 | $3.76 | 1,114 |
| 2022-04-26 | $3.02 | $3.87 | 0 |
| 2022-04-25 | $3.02 | $3.87 | 371 |
| 2022-04-22 | $3.13 | $4.00 | 0 |
| 2022-04-21 | $3.13 | $4.00 | 0 |
| 2022-04-20 | $3.13 | $4.00 | 186 |
| 2022-04-19 | $3.09 | $3.96 | 278 |
| 2022-04-18 | $2.88 | $3.69 | 8,166 |
| 2022-04-14 | $3.02 | $3.87 | 2,784 |
| 2022-04-13 | $3.09 | $3.96 | 0 |
| 2022-04-12 | $3.09 | $3.96 | 0 |
| 2022-04-11 | $3.09 | $3.96 | 93 |
| 2022-04-08 | $3.09 | $3.96 | 0 |
| 2022-04-07 | $3.09 | $3.96 | 93 |
| 2022-04-06 | $3.02 | $3.87 | 0 |
| 2022-04-05 | $3.02 | $3.87 | 0 |
| 2022-04-04 | $3.02 | $3.87 | 278 |
| 2022-04-01 | $2.90 | $3.71 | 835 |
| 2022-03-31 | $3.00 | $3.84 | 0 |
| 2022-03-30 | $3.00 | $3.84 | 0 |
| 2022-03-29 | $3.00 | $3.84 | 464 |
| 2022-03-28 | $2.88 | $3.69 | 0 |
| 2022-03-25 | $2.88 | $3.69 | 0 |
| 2022-03-24 | $2.88 | $3.69 | 0 |
| 2022-03-23 | $2.88 | $3.69 | 0 |
| 2022-03-22 | $2.88 | $3.69 | 11,600 |
| 2022-03-21 | $2.88 | $3.69 | 278 |
| 2022-03-18 | $2.88 | $3.69 | 0 |
| 2022-03-17 | $2.88 | $3.69 | 0 |
| 2022-03-16 | $2.88 | $3.55 | 0 |
| 2022-03-15 | $2.88 | $3.55 | 0 |
| 2022-03-14 | $2.88 | $3.55 | 1,392 |
| 2022-03-11 | $2.88 | $3.55 | 52,525 |
| 2022-03-10 | $2.88 | $3.55 | 186 |
| 2022-03-09 | $2.91 | $3.59 | 0 |
| 2022-03-08 | $2.91 | $3.59 | 0 |
| 2022-03-07 | $2.91 | $3.59 | 20,880 |
| 2022-03-04 | $2.91 | $3.59 | 186 |
| 2022-03-03 | $3.10 | $3.83 | 0 |
| 2022-03-02 | $3.10 | $3.83 | 0 |
| 2022-03-01 | $3.10 | $3.83 | 186 |
| 2022-02-28 | $3.10 | $3.83 | 278 |
| 2022-02-25 | $3.43 | $4.23 | 11,878 |
| 2022-02-24 | $3.37 | $4.16 | 0 |
| 2022-02-23 | $3.37 | $4.16 | 52,061 |
| 2022-02-22 | $3.37 | $4.16 | 0 |
| 2022-02-18 | $3.37 | $4.16 | 0 |
| 2022-02-17 | $3.37 | $4.16 | 0 |
| 2022-02-16 | $3.37 | $4.16 | 93 |
| 2022-02-15 | $3.52 | $4.35 | 0 |
| 2022-02-14 | $3.52 | $4.35 | 0 |
| 2022-02-11 | $3.52 | $4.35 | 7,238 |
| 2022-02-10 | $3.67 | $4.53 | 93 |
| 2022-02-09 | $3.56 | $4.39 | 0 |
| 2022-02-08 | $3.56 | $4.39 | 278 |
| 2022-02-07 | $3.67 | $4.53 | 0 |
| 2022-02-04 | $3.67 | $4.53 | 8,630 |
| 2022-02-03 | $3.67 | $4.53 | 4,547 |
| 2022-02-02 | $3.70 | $4.56 | 7,146 |
| 2022-02-01 | $3.39 | $4.19 | 0 |
| 2022-01-31 | $3.39 | $4.19 | 93 |
| 2022-01-28 | $3.42 | $4.22 | 0 |
| 2022-01-27 | $3.42 | $4.22 | 6,960 |
| 2022-01-26 | $3.38 | $4.18 | 2,784 |
| 2022-01-25 | $3.22 | $3.98 | 0 |
| 2022-01-24 | $3.22 | $3.98 | 835 |
| 2022-01-21 | $3.70 | $4.56 | 0 |
| 2022-01-20 | $3.70 | $4.56 | 4,547 |
| 2022-01-19 | $3.51 | $4.33 | 103,379 |
| 2022-01-18 | $3.57 | $4.40 | 928 |
| 2022-01-14 | $3.61 | $4.45 | 0 |
| 2022-01-13 | $3.61 | $4.45 | 9,373 |
| 2022-01-12 | $3.60 | $4.44 | 1,114 |
| 2022-01-11 | $3.61 | $4.45 | 0 |
| 2022-01-10 | $3.61 | $4.45 | 557 |
| 2022-01-07 | $3.56 | $4.39 | 459,267 |
| 2022-01-06 | $3.51 | $4.33 | 5,846 |
| 2022-01-05 | $3.30 | $4.07 | 0 |
| 2022-01-04 | $3.30 | $4.07 | 186 |
| 2022-01-03 | $3.09 | $3.82 | 8,816 |