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
- 2011-10-28 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 | $1.85 | $1.85 | 9,787 |
| 2022-12-29 | $2.00 | $2.00 | 13,090 |
| 2022-12-28 | $2.15 | $2.15 | 2,700 |
| 2022-12-27 | $2.23 | $2.23 | 1,240 |
| 2022-12-23 | $2.21 | $2.21 | 950 |
| 2022-12-22 | $1.98 | $1.98 | 6,110 |
| 2022-12-21 | $2.08 | $2.08 | 200 |
| 2022-12-20 | $2.30 | $2.30 | 5,092 |
| 2022-12-19 | $2.30 | $2.30 | 1,500 |
| 2022-12-16 | $2.25 | $2.25 | 21,268 |
| 2022-12-15 | $2.20 | $2.20 | 4,626 |
| 2022-12-14 | $2.10 | $2.10 | 18,281 |
| 2022-12-13 | $1.73 | $1.73 | 21,948 |
| 2022-12-12 | $2.00 | $2.00 | 68,035 |
| 2022-12-09 | $1.66 | $1.66 | 0 |
| 2022-12-08 | $1.66 | $1.66 | 324 |
| 2022-12-07 | $1.46 | $1.46 | 1,175 |
| 2022-12-06 | $1.42 | $1.42 | 11,110 |
| 2022-12-05 | $1.63 | $1.63 | 1,179 |
| 2022-12-02 | $1.63 | $1.63 | 1,030 |
| 2022-12-01 | $1.55 | $1.55 | 3,150 |
| 2022-11-30 | $1.39 | $1.39 | 4,963 |
| 2022-11-29 | $1.31 | $1.31 | 32,050 |
| 2022-11-28 | $1.43 | $1.43 | 11,001 |
| 2022-11-25 | $1.53 | $1.53 | 2,799 |
| 2022-11-23 | $1.50 | $1.50 | 204 |
| 2022-11-22 | $1.50 | $1.50 | 3,150 |
| 2022-11-21 | $1.56 | $1.56 | 4,250 |
| 2022-11-18 | $1.59 | $1.59 | 2,399 |
| 2022-11-17 | $1.60 | $1.60 | 0 |
| 2022-11-16 | $1.60 | $1.60 | 5,570 |
| 2022-11-15 | $1.61 | $1.61 | 0 |
| 2022-11-14 | $1.61 | $1.61 | 2,654 |
| 2022-11-11 | $1.75 | $1.75 | 1,660 |
| 2022-11-10 | $1.64 | $1.64 | 1,129 |
| 2022-11-09 | $1.77 | $1.77 | 0 |
| 2022-11-08 | $1.77 | $1.77 | 5,999 |
| 2022-11-07 | $1.78 | $1.78 | 34,714 |
| 2022-11-04 | $1.76 | $1.76 | 2,972 |
| 2022-11-03 | $1.79 | $1.79 | 779 |
| 2022-11-02 | $1.77 | $1.77 | 600 |
| 2022-11-01 | $1.73 | $1.73 | 0 |
| 2022-10-31 | $1.73 | $1.73 | 3,050 |
| 2022-10-28 | $1.71 | $1.71 | 0 |
| 2022-10-27 | $1.71 | $1.71 | 2,157 |
| 2022-10-26 | $1.75 | $1.75 | 6,349 |
| 2022-10-25 | $1.78 | $1.78 | 1,929 |
| 2022-10-24 | $1.83 | $1.83 | 0 |
| 2022-10-21 | $1.83 | $1.83 | 420 |
| 2022-10-20 | $1.85 | $1.85 | 7,520 |
| 2022-10-19 | $1.85 | $1.85 | 1,774 |
| 2022-10-18 | $1.86 | $1.86 | 6,000 |
| 2022-10-17 | $1.89 | $1.89 | 1,770 |
| 2022-10-14 | $1.90 | $1.90 | 0 |
| 2022-10-13 | $1.90 | $1.90 | 500 |
| 2022-10-12 | $1.88 | $1.88 | 0 |
| 2022-10-11 | $1.88 | $1.88 | 625 |
| 2022-10-10 | $2.00 | $2.00 | 0 |
| 2022-10-07 | $2.00 | $2.00 | 0 |
| 2022-10-06 | $2.00 | $2.00 | 2,500 |
| 2022-10-05 | $2.00 | $2.00 | 5,050 |
| 2022-10-04 | $2.01 | $2.01 | 650 |
| 2022-10-03 | $2.13 | $2.13 | 7,145 |
| 2022-09-30 | $2.16 | $2.16 | 6,000 |
| 2022-09-29 | $1.81 | $1.81 | 1,805 |
| 2022-09-28 | $2.06 | $2.06 | 240 |
| 2022-09-27 | $1.78 | $1.78 | 7,169 |
| 2022-09-26 | $1.69 | $1.69 | 77 |
| 2022-09-23 | $1.80 | $1.80 | 21,375 |
| 2022-09-22 | $2.27 | $2.27 | 265 |
| 2022-09-21 | $2.33 | $2.33 | 499 |
| 2022-09-20 | $2.14 | $2.14 | 7,612 |
| 2022-09-19 | $2.17 | $2.17 | 7,016 |
| 2022-09-16 | $2.31 | $2.31 | 5,425 |
| 2022-09-15 | $2.15 | $2.15 | 8,627 |
| 2022-09-14 | $2.33 | $2.33 | 8,700 |
| 2022-09-13 | $2.36 | $2.36 | 9,946 |
| 2022-09-12 | $2.35 | $2.35 | 6,100 |
| 2022-09-09 | $2.20 | $2.20 | 8,352 |
| 2022-09-08 | $1.98 | $1.98 | 14,876 |
| 2022-09-07 | $1.97 | $1.97 | 19,149 |
| 2022-09-06 | $2.10 | $2.10 | 7,218 |
| 2022-09-02 | $2.06 | $2.06 | 5,820 |
| 2022-09-01 | $2.05 | $2.05 | 20,438 |
| 2022-08-31 | $2.32 | $2.32 | 8,132 |
| 2022-08-30 | $2.40 | $2.40 | 10,302 |
| 2022-08-29 | $2.42 | $2.42 | 9,555 |
| 2022-08-26 | $2.17 | $2.17 | 8,179 |
| 2022-08-25 | $2.44 | $2.44 | 13,054 |
| 2022-08-24 | $2.25 | $2.25 | 6,381 |
| 2022-08-23 | $2.30 | $2.30 | 26,902 |
| 2022-08-22 | $2.10 | $2.10 | 5,740 |
| 2022-08-19 | $2.39 | $2.39 | 321 |
| 2022-08-18 | $2.49 | $2.49 | 5,000 |
| 2022-08-17 | $2.60 | $2.60 | 1,120 |
| 2022-08-16 | $2.65 | $2.65 | 6,651 |
| 2022-08-15 | $2.82 | $2.82 | 5,308 |
| 2022-08-12 | $2.88 | $2.88 | 1,513 |
| 2022-08-11 | $2.85 | $2.85 | 3,127 |
| 2022-08-10 | $2.95 | $2.95 | 14,448 |
| 2022-08-09 | $2.70 | $2.70 | 451 |
| 2022-08-08 | $2.44 | $2.44 | 1,361 |
| 2022-08-05 | $2.40 | $2.40 | 1,071 |
| 2022-08-04 | $2.53 | $2.53 | 2,657 |
| 2022-08-03 | $2.52 | $2.52 | 1,059 |
| 2022-08-02 | $2.62 | $2.62 | 337 |
| 2022-08-01 | $2.65 | $2.65 | 2,179 |
| 2022-07-29 | $2.57 | $2.57 | 1,324 |
| 2022-07-28 | $2.77 | $2.77 | 2,709 |
| 2022-07-27 | $2.53 | $2.53 | 12,837 |
| 2022-07-26 | $2.60 | $2.60 | 600 |
| 2022-07-25 | $2.62 | $2.62 | 609 |
| 2022-07-22 | $2.80 | $2.80 | 0 |
| 2022-07-21 | $2.80 | $2.80 | 2,532 |
| 2022-07-20 | $2.78 | $2.78 | 1,575 |
| 2022-07-19 | $2.60 | $2.60 | 2,500 |
| 2022-07-18 | $2.43 | $2.43 | 3,230 |
| 2022-07-15 | $2.51 | $2.51 | 520 |
| 2022-07-14 | $2.48 | $2.48 | 5,178 |
| 2022-07-13 | $2.60 | $2.60 | 520 |
| 2022-07-12 | $2.47 | $2.47 | 4,448 |
| 2022-07-11 | $2.63 | $2.63 | 2,950 |
| 2022-07-08 | $2.71 | $2.71 | 971 |
| 2022-07-07 | $2.70 | $2.70 | 8,352 |
| 2022-07-06 | $2.26 | $2.26 | 8,110 |
| 2022-07-05 | $2.50 | $2.50 | 3,319 |
| 2022-07-01 | $2.85 | $2.85 | 9,288 |
| 2022-06-30 | $2.50 | $2.50 | 1,452 |
| 2022-06-29 | $2.70 | $2.70 | 6,250 |
| 2022-06-28 | $2.59 | $2.59 | 7,800 |
| 2022-06-27 | $2.72 | $2.72 | 3,300 |
| 2022-06-24 | $2.53 | $2.53 | 1,249 |
| 2022-06-23 | $2.47 | $2.47 | 12,963 |
| 2022-06-22 | $2.68 | $2.68 | 2,628 |
| 2022-06-21 | $2.91 | $2.91 | 8,798 |
| 2022-06-17 | $2.55 | $2.55 | 300 |
| 2022-06-16 | $2.53 | $2.53 | 7,412 |
| 2022-06-15 | $2.62 | $2.62 | 4,104 |
| 2022-06-14 | $2.76 | $2.76 | 1,820 |
| 2022-06-13 | $2.91 | $2.91 | 20,872 |
| 2022-06-10 | $2.98 | $2.98 | 14,335 |
| 2022-06-09 | $2.50 | $2.50 | 370 |
| 2022-06-08 | $2.50 | $2.50 | 18,687 |
| 2022-06-07 | $2.52 | $2.52 | 19,245 |
| 2022-06-06 | $2.73 | $2.73 | 6,622 |
| 2022-06-03 | $2.78 | $2.78 | 12,676 |
| 2022-06-02 | $2.90 | $2.90 | 23,672 |
| 2022-06-01 | $2.80 | $2.80 | 14,387 |
| 2022-05-31 | $2.56 | $2.56 | 6,204 |
| 2022-05-27 | $1.81 | $1.81 | 100 |
| 2022-05-26 | $1.84 | $1.84 | 20 |
| 2022-05-25 | $1.89 | $1.89 | 0 |
| 2022-05-24 | $1.89 | $1.89 | 54,188 |
| 2022-05-23 | $1.91 | $1.91 | 0 |
| 2022-05-20 | $1.91 | $1.91 | 2,271 |
| 2022-05-19 | $1.90 | $1.90 | 1,950 |
| 2022-05-18 | $1.73 | $1.73 | 693 |
| 2022-05-17 | $1.69 | $1.69 | 800 |
| 2022-05-16 | $1.70 | $1.70 | 1,465 |
| 2022-05-13 | $1.72 | $1.72 | 350 |
| 2022-05-12 | $1.72 | $1.72 | 1,700 |
| 2022-05-11 | $1.73 | $1.73 | 1,529 |
| 2022-05-10 | $1.65 | $1.65 | 4,778 |
| 2022-05-09 | $1.68 | $1.68 | 27,836 |
| 2022-05-06 | $2.10 | $2.10 | 1,522 |
| 2022-05-05 | $2.39 | $2.39 | 186 |
| 2022-05-04 | $2.20 | $2.20 | 0 |
| 2022-05-03 | $2.20 | $2.20 | 0 |
| 2022-05-02 | $2.20 | $2.20 | 2,882 |
| 2022-04-29 | $2.18 | $2.18 | 13,000 |
| 2022-04-28 | $2.12 | $2.12 | 1,530 |
| 2022-04-27 | $2.16 | $2.16 | 17,265 |
| 2022-04-26 | $2.10 | $2.10 | 12,579 |
| 2022-04-25 | $2.02 | $2.02 | 12,250 |
| 2022-04-22 | $2.08 | $2.08 | 1,149 |
| 2022-04-21 | $2.13 | $2.13 | 43,120 |
| 2022-04-20 | $1.80 | $1.80 | 2,403 |
| 2022-04-19 | $1.64 | $1.64 | 10,809 |
| 2022-04-18 | $1.80 | $1.80 | 2,648 |
| 2022-04-14 | $1.66 | $1.66 | 2,510 |
| 2022-04-13 | $1.73 | $1.73 | 549 |
| 2022-04-12 | $1.64 | $1.64 | 410 |
| 2022-04-11 | $1.67 | $1.67 | 135 |
| 2022-04-08 | $1.82 | $1.82 | 0 |
| 2022-04-07 | $1.82 | $1.82 | 95 |
| 2022-04-06 | $1.81 | $1.81 | 1,000 |
| 2022-04-05 | $1.89 | $1.89 | 3,740 |
| 2022-04-04 | $1.91 | $1.91 | 5,451 |
| 2022-04-01 | $1.94 | $1.94 | 1,518 |
| 2022-03-31 | $1.99 | $1.99 | 445 |
| 2022-03-30 | $2.12 | $2.12 | 1,350 |
| 2022-03-29 | $2.00 | $2.00 | 1,050 |
| 2022-03-28 | $1.98 | $1.98 | 6,959 |
| 2022-03-25 | $2.00 | $2.00 | 7,166 |
| 2022-03-24 | $1.98 | $1.98 | 3,274 |
| 2022-03-23 | $2.01 | $2.01 | 121 |
| 2022-03-22 | $2.00 | $2.00 | 200 |
| 2022-03-21 | $2.06 | $2.06 | 90 |
| 2022-03-18 | $2.00 | $2.00 | 2,937 |
| 2022-03-17 | $1.93 | $1.93 | 2,950 |
| 2022-03-16 | $1.85 | $1.85 | 6,010 |
| 2022-03-15 | $1.90 | $1.90 | 15,494 |
| 2022-03-14 | $1.97 | $1.97 | 6,291 |
| 2022-03-11 | $2.08 | $2.08 | 5,929 |
| 2022-03-10 | $1.95 | $1.95 | 11,726 |
| 2022-03-09 | $2.20 | $2.20 | 19,651 |
| 2022-03-08 | $2.10 | $2.10 | 4,637 |
| 2022-03-07 | $2.17 | $2.17 | 4,525 |
| 2022-03-04 | $2.05 | $2.05 | 8,772 |
| 2022-03-03 | $1.94 | $1.94 | 2,500 |
| 2022-03-02 | $1.82 | $1.82 | 5,290 |
| 2022-03-01 | $1.94 | $1.94 | 1,835 |
| 2022-02-28 | $2.09 | $2.09 | 2,075 |
| 2022-02-25 | $2.10 | $2.10 | 4,640 |
| 2022-02-24 | $2.10 | $2.10 | 1,076 |
| 2022-02-23 | $2.16 | $2.16 | 16,228 |
| 2022-02-22 | $1.87 | $1.87 | 3,750 |
| 2022-02-18 | $1.99 | $1.99 | 258 |
| 2022-02-17 | $1.85 | $1.85 | 910 |
| 2022-02-16 | $1.87 | $1.87 | 100 |
| 2022-02-15 | $1.86 | $1.86 | 0 |
| 2022-02-14 | $1.86 | $1.86 | 0 |
| 2022-02-11 | $1.86 | $1.86 | 210 |
| 2022-02-10 | $1.72 | $1.72 | 510 |
| 2022-02-09 | $1.87 | $1.87 | 1,100 |
| 2022-02-08 | $1.93 | $1.93 | 0 |
| 2022-02-07 | $1.93 | $1.93 | 640 |
| 2022-02-04 | $1.77 | $1.77 | 390 |
| 2022-02-03 | $2.00 | $2.00 | 500 |
| 2022-02-02 | $1.84 | $1.84 | 0 |
| 2022-02-01 | $1.84 | $1.84 | 4,350 |
| 2022-01-31 | $1.85 | $1.85 | 1,310 |
| 2022-01-28 | $1.79 | $1.79 | 194 |
| 2022-01-27 | $1.65 | $1.65 | 3,845 |
| 2022-01-26 | $1.86 | $1.86 | 4,906 |
| 2022-01-25 | $1.81 | $1.81 | 3,250 |
| 2022-01-24 | $1.75 | $1.75 | 4,080 |
| 2022-01-21 | $1.79 | $1.79 | 5,100 |
| 2022-01-20 | $1.83 | $1.83 | 7,843 |
| 2022-01-19 | $1.79 | $1.79 | 8,500 |
| 2022-01-18 | $1.88 | $1.88 | 3,675 |
| 2022-01-14 | $1.99 | $1.99 | 1,895 |
| 2022-01-13 | $2.06 | $2.06 | 1,540 |
| 2022-01-12 | $2.06 | $2.06 | 1,750 |
| 2022-01-11 | $2.00 | $2.00 | 835 |
| 2022-01-10 | $1.93 | $1.93 | 1,800 |
| 2022-01-07 | $2.22 | $2.22 | 0 |
| 2022-01-06 | $2.22 | $2.22 | 200 |
| 2022-01-05 | $2.07 | $2.07 | 5,360 |
| 2022-01-04 | $2.34 | $2.34 | 6,655 |
| 2022-01-03 | $2.08 | $2.08 | 1,500 |