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
- 2020-03-19 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 | $1.10 | $1.28 | 29,000 |
| 2022-12-29 | $1.09 | $1.27 | 7,000 |
| 2022-12-28 | $1.14 | $1.32 | 109,000 |
| 2022-12-27 | $1.08 | $1.26 | 7,000 |
| 2022-12-23 | $1.09 | $1.27 | 31,000 |
| 2022-12-22 | $1.10 | $1.28 | 62,000 |
| 2022-12-21 | $1.14 | $1.33 | 23,000 |
| 2022-12-20 | $1.11 | $1.29 | 33,000 |
| 2022-12-19 | $1.06 | $1.24 | 63,000 |
| 2022-12-16 | $1.06 | $1.23 | 0 |
| 2022-12-15 | $1.06 | $1.23 | 44,000 |
| 2022-12-14 | $1.08 | $1.26 | 81,000 |
| 2022-12-13 | $1.07 | $1.25 | 13,000 |
| 2022-12-12 | $1.05 | $1.22 | 38,000 |
| 2022-12-09 | $1.07 | $1.24 | 45,000 |
| 2022-12-08 | $1.06 | $1.23 | 23,000 |
| 2022-12-07 | $1.05 | $1.22 | 60,000 |
| 2022-12-06 | $1.05 | $1.22 | 40,000 |
| 2022-12-05 | $1.05 | $1.22 | 378,000 |
| 2022-12-02 | $1.08 | $1.26 | 86,000 |
| 2022-12-01 | $1.08 | $1.25 | 8,000 |
| 2022-11-30 | $1.07 | $1.24 | 24,000 |
| 2022-11-29 | $1.07 | $1.24 | 16,000 |
| 2022-11-28 | $1.07 | $1.24 | 42,000 |
| 2022-11-25 | $1.06 | $1.23 | 59,000 |
| 2022-11-23 | $1.04 | $1.21 | 13,000 |
| 2022-11-22 | $1.08 | $1.25 | 1,000 |
| 2022-11-21 | $1.08 | $1.25 | 18,000 |
| 2022-11-18 | $1.03 | $1.20 | 1,587,000 |
| 2022-11-17 | $1.05 | $1.22 | 300,000 |
| 2022-11-16 | $1.03 | $1.19 | 74,000 |
| 2022-11-15 | $1.03 | $1.20 | 56,000 |
| 2022-11-14 | $1.02 | $1.19 | 57,000 |
| 2022-11-11 | $1.04 | $1.21 | 23,000 |
| 2022-11-10 | $1.03 | $1.19 | 9,000 |
| 2022-11-09 | $0.99 | $1.15 | 52,000 |
| 2022-11-08 | $1.05 | $1.22 | 41,000 |
| 2022-11-07 | $1.01 | $1.18 | 41,000 |
| 2022-11-04 | $0.96 | $1.12 | 18,000 |
| 2022-11-03 | $0.96 | $1.12 | 88,000 |
| 2022-11-02 | $0.97 | $1.13 | 6,000 |
| 2022-11-01 | $0.99 | $1.15 | 531,000 |
| 2022-10-31 | $0.98 | $1.13 | 94,000 |
| 2022-10-28 | $1.01 | $1.17 | 38,000 |
| 2022-10-27 | $0.97 | $1.13 | 33,000 |
| 2022-10-26 | $0.98 | $1.14 | 6,000 |
| 2022-10-25 | $1.01 | $1.17 | 12,000 |
| 2022-10-24 | $0.98 | $1.13 | 124,000 |
| 2022-10-21 | $0.98 | $1.14 | 20,000 |
| 2022-10-20 | $0.97 | $1.13 | 19,000 |
| 2022-10-19 | $0.94 | $1.09 | 16,000 |
| 2022-10-18 | $0.96 | $1.11 | 74,000 |
| 2022-10-17 | $0.99 | $1.15 | 257,000 |
| 2022-10-14 | $0.97 | $1.13 | 88,000 |
| 2022-10-13 | $0.99 | $1.15 | 19,000 |
| 2022-10-12 | $0.99 | $1.15 | 471,000 |
| 2022-10-11 | $1.00 | $1.16 | 61,000 |
| 2022-10-10 | $1.00 | $1.16 | 41,000 |
| 2022-10-07 | $0.99 | $1.15 | 71,000 |
| 2022-10-06 | $1.02 | $1.18 | 14,000 |
| 2022-10-05 | $1.02 | $1.18 | 16,000 |
| 2022-10-04 | $1.02 | $1.18 | 18,000 |
| 2022-10-03 | $0.99 | $1.15 | 33,000 |
| 2022-09-30 | $1.02 | $1.19 | 36,000 |
| 2022-09-29 | $0.98 | $1.14 | 44,000 |
| 2022-09-28 | $1.04 | $1.17 | 12,000 |
| 2022-09-27 | $1.03 | $1.16 | 13,000 |
| 2022-09-26 | $1.02 | $1.15 | 38,000 |
| 2022-09-23 | $1.03 | $1.16 | 81,000 |
| 2022-09-22 | $1.05 | $1.19 | 147,000 |
| 2022-09-21 | $1.02 | $1.15 | 74,000 |
| 2022-09-20 | $1.02 | $1.15 | 0 |
| 2022-09-19 | $1.02 | $1.15 | 19,000 |
| 2022-09-16 | $1.04 | $1.18 | 8,000 |
| 2022-09-15 | $1.07 | $1.21 | 12,000 |
| 2022-09-14 | $1.06 | $1.20 | 81,000 |
| 2022-09-13 | $1.02 | $1.15 | 4,000 |
| 2022-09-12 | $1.05 | $1.18 | 314,000 |
| 2022-09-09 | $1.04 | $1.18 | 216,000 |
| 2022-09-08 | $1.03 | $1.16 | 136,000 |
| 2022-09-07 | $1.03 | $1.16 | 20,000 |
| 2022-09-06 | $1.09 | $1.23 | 10,000 |
| 2022-09-02 | $1.07 | $1.21 | 1,000 |
| 2022-09-01 | $1.07 | $1.21 | 72,000 |
| 2022-08-31 | $1.11 | $1.25 | 2,000 |
| 2022-08-30 | $1.08 | $1.21 | 19,000 |
| 2022-08-29 | $1.12 | $1.27 | 13,000 |
| 2022-08-26 | $1.14 | $1.29 | 0 |
| 2022-08-25 | $1.14 | $1.29 | 12,000 |
| 2022-08-24 | $1.13 | $1.27 | 12,000 |
| 2022-08-23 | $1.11 | $1.25 | 0 |
| 2022-08-22 | $1.11 | $1.25 | 27,000 |
| 2022-08-19 | $1.10 | $1.24 | 4,000 |
| 2022-08-18 | $1.10 | $1.24 | 1,000 |
| 2022-08-17 | $1.10 | $1.24 | 0 |
| 2022-08-16 | $1.10 | $1.24 | 17,000 |
| 2022-08-15 | $1.13 | $1.27 | 2,000 |
| 2022-08-12 | $1.16 | $1.31 | 61,000 |
| 2022-08-11 | $1.14 | $1.29 | 9,000 |
| 2022-08-10 | $1.16 | $1.31 | 4,000 |
| 2022-08-09 | $1.09 | $1.23 | 514,000 |
| 2022-08-08 | $1.15 | $1.30 | 2,000 |
| 2022-08-05 | $1.11 | $1.25 | 8,000 |
| 2022-08-04 | $1.11 | $1.25 | 43,000 |
| 2022-08-03 | $1.13 | $1.27 | 56,000 |
| 2022-08-02 | $1.19 | $1.35 | 0 |
| 2022-08-01 | $1.19 | $1.35 | 38,000 |
| 2022-07-29 | $1.18 | $1.33 | 54,000 |
| 2022-07-28 | $1.14 | $1.28 | 14,000 |
| 2022-07-27 | $1.15 | $1.30 | 0 |
| 2022-07-26 | $1.15 | $1.30 | 0 |
| 2022-07-25 | $1.15 | $1.30 | 20,000 |
| 2022-07-22 | $1.08 | $1.22 | 0 |
| 2022-07-21 | $1.08 | $1.22 | 5,000 |
| 2022-07-20 | $1.14 | $1.28 | 93,000 |
| 2022-07-19 | $1.12 | $1.27 | 32,000 |
| 2022-07-18 | $1.12 | $1.27 | 16,000 |
| 2022-07-15 | $1.10 | $1.24 | 0 |
| 2022-07-14 | $1.10 | $1.24 | 53,000 |
| 2022-07-13 | $1.12 | $1.27 | 5,000 |
| 2022-07-12 | $1.15 | $1.30 | 31,000 |
| 2022-07-11 | $1.12 | $1.26 | 0 |
| 2022-07-08 | $1.12 | $1.26 | 577,000 |
| 2022-07-07 | $1.16 | $1.31 | 28,000 |
| 2022-07-06 | $1.11 | $1.25 | 0 |
| 2022-07-05 | $1.11 | $1.25 | 6,000 |
| 2022-07-01 | $1.13 | $1.27 | 67,000 |
| 2022-06-30 | $1.09 | $1.23 | 69,000 |
| 2022-06-29 | $1.09 | $1.23 | 32,000 |
| 2022-06-28 | $1.09 | $1.23 | 61,000 |
| 2022-06-27 | $1.16 | $1.31 | 383,000 |
| 2022-06-24 | $1.14 | $1.29 | 17,000 |
| 2022-06-23 | $1.12 | $1.27 | 26,000 |
| 2022-06-22 | $1.09 | $1.22 | 261,000 |
| 2022-06-21 | $1.10 | $1.24 | 3,000 |
| 2022-06-17 | $1.10 | $1.25 | 95,000 |
| 2022-06-16 | $1.09 | $1.22 | 32,000 |
| 2022-06-15 | $1.06 | $1.20 | 0 |
| 2022-06-14 | $1.06 | $1.20 | 0 |
| 2022-06-13 | $1.06 | $1.20 | 59,000 |
| 2022-06-10 | $1.10 | $1.24 | 28,000 |
| 2022-06-09 | $1.11 | $1.25 | 7,000 |
| 2022-06-08 | $1.11 | $1.26 | 2,000 |
| 2022-06-07 | $1.11 | $1.26 | 35,000 |
| 2022-06-06 | $1.14 | $1.28 | 9,000 |
| 2022-06-03 | $1.14 | $1.29 | 62,000 |
| 2022-06-02 | $1.16 | $1.31 | 0 |
| 2022-06-01 | $1.16 | $1.31 | 0 |
| 2022-05-31 | $1.16 | $1.31 | 82,000 |
| 2022-05-27 | $1.18 | $1.33 | 44,000 |
| 2022-05-26 | $1.17 | $1.32 | 319,000 |
| 2022-05-25 | $1.16 | $1.31 | 53,000 |
| 2022-05-24 | $1.15 | $1.30 | 22,000 |
| 2022-05-23 | $1.15 | $1.30 | 9,000 |
| 2022-05-20 | $1.15 | $1.30 | 24,000 |
| 2022-05-19 | $1.14 | $1.28 | 21,000 |
| 2022-05-18 | $1.15 | $1.29 | 6,000 |
| 2022-05-17 | $1.15 | $1.30 | 154,000 |
| 2022-05-16 | $1.14 | $1.29 | 17,000 |
| 2022-05-13 | $1.11 | $1.25 | 126,000 |
| 2022-05-12 | $1.09 | $1.23 | 5,000 |
| 2022-05-11 | $1.19 | $1.34 | 2,000 |
| 2022-05-10 | $1.20 | $1.35 | 19,000 |
| 2022-05-09 | $1.18 | $1.33 | 32,000 |
| 2022-05-06 | $1.13 | $1.28 | 482,000 |
| 2022-05-05 | $1.17 | $1.32 | 315,000 |
| 2022-05-04 | $1.14 | $1.29 | 7,000 |
| 2022-05-03 | $1.14 | $1.29 | 56,000 |
| 2022-05-02 | $1.13 | $1.27 | 53,000 |
| 2022-04-29 | $1.19 | $1.35 | 6,000 |
| 2022-04-28 | $1.12 | $1.27 | 32,000 |
| 2022-04-27 | $1.15 | $1.29 | 8,000 |
| 2022-04-26 | $1.17 | $1.32 | 110,000 |
| 2022-04-25 | $1.18 | $1.34 | 504,000 |
| 2022-04-22 | $1.18 | $1.33 | 9,000 |
| 2022-04-21 | $1.17 | $1.32 | 30,000 |
| 2022-04-20 | $1.15 | $1.30 | 5,000 |
| 2022-04-19 | $1.18 | $1.33 | 8,000 |
| 2022-04-18 | $1.18 | $1.33 | 14,000 |
| 2022-04-14 | $1.19 | $1.34 | 66,000 |
| 2022-04-13 | $1.15 | $1.30 | 14,000 |
| 2022-04-12 | $1.16 | $1.31 | 22,000 |
| 2022-04-11 | $1.14 | $1.29 | 9,000 |
| 2022-04-08 | $1.15 | $1.30 | 0 |
| 2022-04-07 | $1.15 | $1.30 | 5,000 |
| 2022-04-06 | $1.15 | $1.29 | 26,000 |
| 2022-04-05 | $1.15 | $1.29 | 6,000 |
| 2022-04-04 | $1.17 | $1.32 | 690,000 |
| 2022-04-01 | $1.15 | $1.29 | 28,000 |
| 2022-03-31 | $1.15 | $1.30 | 50,000 |
| 2022-03-30 | $1.16 | $1.31 | 10,000 |
| 2022-03-29 | $1.21 | $1.33 | 0 |
| 2022-03-28 | $1.21 | $1.33 | 4,000 |
| 2022-03-25 | $1.26 | $1.38 | 6,000 |
| 2022-03-24 | $1.25 | $1.37 | 563,000 |
| 2022-03-23 | $1.23 | $1.35 | 7,000 |
| 2022-03-22 | $1.25 | $1.37 | 2,000 |
| 2022-03-21 | $1.29 | $1.41 | 0 |
| 2022-03-18 | $1.29 | $1.41 | 397,000 |
| 2022-03-17 | $1.27 | $1.40 | 2,000 |
| 2022-03-16 | $1.25 | $1.37 | 5,000 |
| 2022-03-15 | $1.22 | $1.34 | 27,000 |
| 2022-03-14 | $1.22 | $1.34 | 8,000 |
| 2022-03-11 | $1.22 | $1.34 | 273,000 |
| 2022-03-10 | $1.22 | $1.34 | 12,000 |
| 2022-03-09 | $1.23 | $1.34 | 7,000 |
| 2022-03-08 | $1.25 | $1.37 | 26,000 |
| 2022-03-07 | $1.25 | $1.37 | 23,000 |
| 2022-03-04 | $1.27 | $1.39 | 12,000 |
| 2022-03-03 | $1.29 | $1.41 | 0 |
| 2022-03-02 | $1.29 | $1.41 | 0 |
| 2022-03-01 | $1.29 | $1.41 | 11,000 |
| 2022-02-28 | $1.24 | $1.35 | 69,000 |
| 2022-02-25 | $1.28 | $1.40 | 9,000 |
| 2022-02-24 | $1.29 | $1.41 | 0 |
| 2022-02-23 | $1.29 | $1.41 | 9,000 |
| 2022-02-22 | $1.26 | $1.38 | 29,000 |
| 2022-02-18 | $1.29 | $1.41 | 5,000 |
| 2022-02-17 | $1.28 | $1.40 | 2,000 |
| 2022-02-16 | $1.26 | $1.38 | 423,000 |
| 2022-02-15 | $1.25 | $1.37 | 0 |
| 2022-02-14 | $1.25 | $1.37 | 11,000 |
| 2022-02-11 | $1.15 | $1.26 | 31,000 |
| 2022-02-10 | $1.25 | $1.37 | 17,000 |
| 2022-02-09 | $1.27 | $1.39 | 52,000 |
| 2022-02-08 | $1.27 | $1.39 | 303,000 |
| 2022-02-07 | $1.29 | $1.41 | 1,000 |
| 2022-02-04 | $1.24 | $1.36 | 0 |
| 2022-02-03 | $1.24 | $1.36 | 109,000 |
| 2022-02-02 | $1.27 | $1.39 | 24,000 |
| 2022-02-01 | $1.30 | $1.43 | 4,000 |
| 2022-01-31 | $1.26 | $1.38 | 18,000 |
| 2022-01-28 | $1.25 | $1.37 | 0 |
| 2022-01-27 | $1.25 | $1.37 | 46,000 |
| 2022-01-26 | $1.31 | $1.43 | 196,000 |
| 2022-01-25 | $1.30 | $1.42 | 4,000 |
| 2022-01-24 | $1.21 | $1.33 | 176,000 |
| 2022-01-21 | $1.30 | $1.43 | 0 |
| 2022-01-20 | $1.30 | $1.43 | 15,000 |
| 2022-01-19 | $1.24 | $1.35 | 17,000 |
| 2022-01-18 | $1.30 | $1.42 | 34,000 |
| 2022-01-14 | $1.31 | $1.43 | 56,000 |
| 2022-01-13 | $1.29 | $1.42 | 0 |
| 2022-01-12 | $1.29 | $1.42 | 0 |
| 2022-01-11 | $1.29 | $1.42 | 380,000 |
| 2022-01-10 | $1.30 | $1.42 | 14,000 |
| 2022-01-07 | $1.26 | $1.38 | 37,000 |
| 2022-01-06 | $1.24 | $1.36 | 10,000 |
| 2022-01-05 | $1.27 | $1.39 | 47,000 |
| 2022-01-04 | $1.29 | $1.42 | 339,000 |
| 2022-01-03 | $1.31 | $1.43 | 5,000 |