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
- 2010-04-26 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 | $2.18 | $2.18 | 4,950 |
| 2022-12-29 | $2.12 | $2.12 | 7,150 |
| 2022-12-28 | $2.10 | $2.10 | 13,750 |
| 2022-12-27 | $2.28 | $2.28 | 1,200 |
| 2022-12-23 | $2.14 | $2.14 | 20,250 |
| 2022-12-22 | $2.10 | $2.10 | 3,400 |
| 2022-12-21 | $2.16 | $2.16 | 3,600 |
| 2022-12-20 | $2.10 | $2.10 | 18,650 |
| 2022-12-19 | $2.02 | $2.02 | 6,750 |
| 2022-12-16 | $2.06 | $2.06 | 2,750 |
| 2022-12-15 | $2.10 | $2.10 | 1,000 |
| 2022-12-14 | $2.16 | $2.16 | 8,650 |
| 2022-12-13 | $2.30 | $2.30 | 150 |
| 2022-12-12 | $2.22 | $2.22 | 2,600 |
| 2022-12-09 | $2.34 | $2.34 | 0 |
| 2022-12-08 | $2.34 | $2.34 | 5,100 |
| 2022-12-07 | $2.30 | $2.30 | 2,150 |
| 2022-12-06 | $2.36 | $2.36 | 9,500 |
| 2022-12-05 | $2.44 | $2.44 | 41,850 |
| 2022-12-02 | $2.38 | $2.38 | 12,950 |
| 2022-12-01 | $2.38 | $2.38 | 54,200 |
| 2022-11-30 | $2.20 | $2.20 | 22,400 |
| 2022-11-29 | $2.32 | $2.32 | 22,350 |
| 2022-11-28 | $2.24 | $2.24 | 7,650 |
| 2022-11-25 | $2.38 | $2.38 | 8,750 |
| 2022-11-23 | $2.46 | $2.46 | 17,400 |
| 2022-11-22 | $2.44 | $2.44 | 5,200 |
| 2022-11-21 | $2.40 | $2.40 | 1,350 |
| 2022-11-18 | $2.40 | $2.40 | 1,200 |
| 2022-11-17 | $2.40 | $2.40 | 0 |
| 2022-11-16 | $2.40 | $2.40 | 6,050 |
| 2022-11-15 | $2.46 | $2.46 | 2,600 |
| 2022-11-14 | $2.50 | $2.50 | 4,500 |
| 2022-11-11 | $2.50 | $2.50 | 7,300 |
| 2022-11-10 | $2.52 | $2.52 | 6,500 |
| 2022-11-09 | $2.38 | $2.38 | 2,300 |
| 2022-11-08 | $2.46 | $2.46 | 28,550 |
| 2022-11-07 | $2.24 | $2.24 | 12,400 |
| 2022-11-04 | $2.28 | $2.28 | 3,650 |
| 2022-11-03 | $2.08 | $2.08 | 0 |
| 2022-11-02 | $2.08 | $2.08 | 2,400 |
| 2022-11-01 | $2.12 | $2.12 | 1,750 |
| 2022-10-31 | $2.08 | $2.08 | 1,000 |
| 2022-10-28 | $2.22 | $2.22 | 0 |
| 2022-10-27 | $2.22 | $2.22 | 50 |
| 2022-10-26 | $2.22 | $2.22 | 1,600 |
| 2022-10-25 | $2.18 | $2.18 | 3,100 |
| 2022-10-24 | $2.10 | $2.10 | 1,450 |
| 2022-10-21 | $2.20 | $2.20 | 4,350 |
| 2022-10-20 | $2.20 | $2.20 | 400 |
| 2022-10-19 | $2.10 | $2.10 | 200 |
| 2022-10-18 | $2.08 | $2.08 | 600 |
| 2022-10-17 | $2.16 | $2.16 | 100 |
| 2022-10-14 | $1.98 | $1.98 | 2,800 |
| 2022-10-13 | $2.10 | $2.10 | 15,850 |
| 2022-10-12 | $2.06 | $2.06 | 3,250 |
| 2022-10-11 | $2.10 | $2.10 | 10,800 |
| 2022-10-10 | $2.40 | $2.40 | 50 |
| 2022-10-07 | $2.24 | $2.24 | 4,950 |
| 2022-10-06 | $2.36 | $2.36 | 7,400 |
| 2022-10-05 | $2.44 | $2.44 | 2,800 |
| 2022-10-04 | $2.48 | $2.48 | 18,650 |
| 2022-10-03 | $2.44 | $2.44 | 2,500 |
| 2022-09-30 | $2.30 | $2.30 | 5,500 |
| 2022-09-29 | $2.20 | $2.20 | 5,150 |
| 2022-09-28 | $2.24 | $2.24 | 5,650 |
| 2022-09-27 | $2.06 | $2.06 | 12,600 |
| 2022-09-26 | $2.06 | $2.06 | 8,350 |
| 2022-09-23 | $2.22 | $2.22 | 69,400 |
| 2022-09-22 | $2.28 | $2.28 | 15,050 |
| 2022-09-21 | $2.36 | $2.36 | 11,550 |
| 2022-09-20 | $2.44 | $2.44 | 550 |
| 2022-09-19 | $2.48 | $2.48 | 1,350 |
| 2022-09-16 | $2.48 | $2.48 | 14,450 |
| 2022-09-15 | $2.54 | $2.54 | 21,450 |
| 2022-09-14 | $2.68 | $2.68 | 0 |
| 2022-09-13 | $2.68 | $2.68 | 2,050 |
| 2022-09-12 | $2.74 | $2.74 | 1,750 |
| 2022-09-09 | $2.80 | $2.80 | 2,950 |
| 2022-09-08 | $2.82 | $2.82 | 2,650 |
| 2022-09-07 | $2.90 | $2.90 | 8,250 |
| 2022-09-06 | $2.90 | $2.90 | 50 |
| 2022-09-02 | $2.80 | $2.80 | 1,750 |
| 2022-09-01 | $2.74 | $2.74 | 300 |
| 2022-08-31 | $2.76 | $2.76 | 3,650 |
| 2022-08-30 | $2.80 | $2.80 | 7,000 |
| 2022-08-29 | $2.86 | $2.86 | 2,550 |
| 2022-08-26 | $2.94 | $2.94 | 900 |
| 2022-08-25 | $2.94 | $2.94 | 3,050 |
| 2022-08-24 | $2.84 | $2.84 | 100 |
| 2022-08-23 | $2.82 | $2.82 | 1,500 |
| 2022-08-22 | $2.80 | $2.80 | 1,600 |
| 2022-08-19 | $2.82 | $2.82 | 650 |
| 2022-08-18 | $2.98 | $2.98 | 9,000 |
| 2022-08-17 | $3.02 | $3.02 | 0 |
| 2022-08-16 | $3.02 | $3.02 | 500 |
| 2022-08-15 | $3.02 | $3.02 | 3,100 |
| 2022-08-12 | $3.06 | $3.06 | 100 |
| 2022-08-11 | $2.92 | $2.92 | 1,000 |
| 2022-08-10 | $2.96 | $2.96 | 150 |
| 2022-08-09 | $2.88 | $2.88 | 1,350 |
| 2022-08-08 | $3.10 | $3.10 | 9,150 |
| 2022-08-05 | $2.98 | $2.98 | 500 |
| 2022-08-04 | $3.00 | $3.00 | 600 |
| 2022-08-03 | $2.74 | $2.74 | 15,150 |
| 2022-08-02 | $2.76 | $2.76 | 18,400 |
| 2022-08-01 | $2.94 | $2.94 | 850 |
| 2022-07-29 | $2.76 | $2.76 | 1,550 |
| 2022-07-28 | $2.90 | $2.90 | 4,800 |
| 2022-07-27 | $2.88 | $2.88 | 100 |
| 2022-07-26 | $2.84 | $2.84 | 3,300 |
| 2022-07-25 | $2.68 | $2.68 | 16,950 |
| 2022-07-22 | $2.88 | $2.88 | 2,750 |
| 2022-07-21 | $2.76 | $2.76 | 4,800 |
| 2022-07-20 | $2.48 | $2.48 | 2,550 |
| 2022-07-19 | $2.46 | $2.46 | 11,050 |
| 2022-07-18 | $2.32 | $2.32 | 250 |
| 2022-07-15 | $2.40 | $2.40 | 56,750 |
| 2022-07-14 | $2.28 | $2.28 | 6,600 |
| 2022-07-13 | $2.38 | $2.38 | 300 |
| 2022-07-12 | $2.38 | $2.38 | 10,900 |
| 2022-07-11 | $2.42 | $2.42 | 19,350 |
| 2022-07-08 | $2.46 | $2.46 | 3,000 |
| 2022-07-07 | $2.56 | $2.56 | 9,750 |
| 2022-07-06 | $2.44 | $2.44 | 13,150 |
| 2022-07-05 | $2.58 | $2.58 | 14,600 |
| 2022-07-01 | $2.80 | $2.80 | 8,150 |
| 2022-06-30 | $2.74 | $2.74 | 5,400 |
| 2022-06-29 | $2.74 | $2.74 | 700 |
| 2022-06-28 | $2.76 | $2.76 | 2,100 |
| 2022-06-27 | $2.76 | $2.76 | 1,050 |
| 2022-06-24 | $2.90 | $2.90 | 450 |
| 2022-06-23 | $2.82 | $2.82 | 3,050 |
| 2022-06-22 | $3.10 | $3.10 | 0 |
| 2022-06-21 | $3.10 | $3.10 | 1,400 |
| 2022-06-17 | $2.90 | $2.90 | 400 |
| 2022-06-16 | $2.96 | $2.96 | 2,700 |
| 2022-06-15 | $3.00 | $3.00 | 950 |
| 2022-06-14 | $3.06 | $3.06 | 950 |
| 2022-06-13 | $3.12 | $3.12 | 600 |
| 2022-06-10 | $3.26 | $3.26 | 2,350 |
| 2022-06-09 | $3.28 | $3.28 | 350 |
| 2022-06-08 | $3.50 | $3.50 | 200 |
| 2022-06-07 | $3.48 | $3.48 | 1,100 |
| 2022-06-06 | $3.50 | $3.50 | 150 |
| 2022-06-03 | $3.60 | $3.60 | 1,150 |
| 2022-06-02 | $3.66 | $3.66 | 1,400 |
| 2022-06-01 | $3.46 | $3.46 | 4,200 |
| 2022-05-31 | $3.42 | $3.42 | 1,000 |
| 2022-05-27 | $3.44 | $3.44 | 1,100 |
| 2022-05-26 | $3.42 | $3.42 | 950 |
| 2022-05-25 | $3.52 | $3.52 | 3,150 |
| 2022-05-24 | $3.52 | $3.52 | 3,400 |
| 2022-05-23 | $3.54 | $3.54 | 1,750 |
| 2022-05-20 | $3.56 | $3.56 | 1,050 |
| 2022-05-19 | $3.58 | $3.58 | 1,000 |
| 2022-05-18 | $3.40 | $3.40 | 3,100 |
| 2022-05-17 | $3.46 | $3.46 | 0 |
| 2022-05-16 | $3.46 | $3.46 | 6,800 |
| 2022-05-13 | $3.30 | $3.30 | 6,000 |
| 2022-05-12 | $3.46 | $3.46 | 6,050 |
| 2022-05-11 | $3.42 | $3.42 | 8,150 |
| 2022-05-10 | $3.36 | $3.36 | 9,000 |
| 2022-05-09 | $3.48 | $3.48 | 4,200 |
| 2022-05-06 | $3.68 | $3.68 | 2,400 |
| 2022-05-05 | $3.72 | $3.72 | 650 |
| 2022-05-04 | $3.94 | $3.94 | 1,850 |
| 2022-05-03 | $3.90 | $3.90 | 450 |
| 2022-05-02 | $3.86 | $3.86 | 8,950 |
| 2022-04-29 | $4.12 | $4.12 | 3,550 |
| 2022-04-28 | $3.90 | $3.90 | 3,500 |
| 2022-04-27 | $3.84 | $3.84 | 4,550 |
| 2022-04-26 | $3.90 | $3.90 | 4,300 |
| 2022-04-25 | $3.86 | $3.86 | 3,100 |
| 2022-04-22 | $4.10 | $4.10 | 11,150 |
| 2022-04-21 | $4.10 | $4.10 | 13,500 |
| 2022-04-20 | $4.42 | $4.42 | 11,550 |
| 2022-04-19 | $4.60 | $4.60 | 8,450 |
| 2022-04-18 | $4.68 | $4.68 | 13,150 |
| 2022-04-14 | $4.46 | $4.46 | 22,900 |
| 2022-04-13 | $4.26 | $4.26 | 16,650 |
| 2022-04-12 | $3.82 | $3.82 | 6,900 |
| 2022-04-11 | $3.76 | $3.76 | 900 |
| 2022-04-08 | $3.78 | $3.78 | 500 |
| 2022-04-07 | $3.68 | $3.68 | 500 |
| 2022-04-06 | $3.58 | $3.58 | 7,450 |
| 2022-04-05 | $3.70 | $3.70 | 12,300 |
| 2022-04-04 | $3.78 | $3.78 | 300 |
| 2022-04-01 | $3.70 | $3.70 | 1,400 |
| 2022-03-31 | $3.68 | $3.68 | 1,800 |
| 2022-03-30 | $3.52 | $3.52 | 6,850 |
| 2022-03-29 | $3.46 | $3.46 | 2,250 |
| 2022-03-28 | $3.50 | $3.50 | 4,350 |
| 2022-03-25 | $3.68 | $3.68 | 0 |
| 2022-03-24 | $3.68 | $3.68 | 6,150 |
| 2022-03-23 | $3.64 | $3.64 | 4,800 |
| 2022-03-22 | $3.64 | $3.64 | 3,300 |
| 2022-03-21 | $3.76 | $3.76 | 2,600 |
| 2022-03-18 | $3.64 | $3.64 | 20,800 |
| 2022-03-17 | $3.80 | $3.80 | 3,100 |
| 2022-03-16 | $3.64 | $3.64 | 5,750 |
| 2022-03-15 | $3.54 | $3.54 | 1,250 |
| 2022-03-14 | $3.52 | $3.52 | 4,000 |
| 2022-03-11 | $3.58 | $3.58 | 2,850 |
| 2022-03-10 | $3.74 | $3.74 | 4,000 |
| 2022-03-09 | $3.52 | $3.52 | 28,850 |
| 2022-03-08 | $3.52 | $3.52 | 8,350 |
| 2022-03-07 | $3.54 | $3.54 | 72,600 |
| 2022-03-04 | $3.60 | $3.60 | 40,950 |
| 2022-03-03 | $3.32 | $3.32 | 18,600 |
| 2022-03-02 | $3.36 | $3.36 | 12,850 |
| 2022-03-01 | $3.40 | $3.40 | 1,900 |
| 2022-02-28 | $3.36 | $3.36 | 8,500 |
| 2022-02-25 | $3.24 | $3.24 | 7,450 |
| 2022-02-24 | $3.22 | $3.22 | 6,900 |
| 2022-02-23 | $3.28 | $3.28 | 7,600 |
| 2022-02-22 | $3.24 | $3.24 | 2,150 |
| 2022-02-18 | $3.24 | $3.24 | 1,650 |
| 2022-02-17 | $3.30 | $3.30 | 3,000 |
| 2022-02-16 | $3.26 | $3.26 | 6,350 |
| 2022-02-15 | $3.18 | $3.18 | 16,050 |
| 2022-02-14 | $3.18 | $3.18 | 4,150 |
| 2022-02-11 | $3.16 | $3.16 | 10,650 |
| 2022-02-10 | $3.14 | $3.14 | 200 |
| 2022-02-09 | $3.16 | $3.16 | 2,000 |
| 2022-02-08 | $3.16 | $3.16 | 11,750 |
| 2022-02-07 | $3.16 | $3.16 | 2,200 |
| 2022-02-04 | $3.14 | $3.14 | 30,300 |
| 2022-02-03 | $3.02 | $3.02 | 0 |
| 2022-02-02 | $3.02 | $3.02 | 250 |
| 2022-02-01 | $2.90 | $2.90 | 2,250 |
| 2022-01-31 | $2.82 | $2.82 | 1,050 |
| 2022-01-28 | $2.76 | $2.76 | 7,550 |
| 2022-01-27 | $2.78 | $2.78 | 350 |
| 2022-01-26 | $2.92 | $2.92 | 9,250 |
| 2022-01-25 | $2.96 | $2.96 | 36,000 |
| 2022-01-24 | $3.00 | $3.00 | 10,300 |
| 2022-01-21 | $3.02 | $3.02 | 7,400 |
| 2022-01-20 | $3.18 | $3.18 | 750 |
| 2022-01-19 | $3.22 | $3.22 | 23,250 |
| 2022-01-18 | $3.14 | $3.14 | 4,700 |
| 2022-01-14 | $3.08 | $3.08 | 100 |
| 2022-01-13 | $3.10 | $3.10 | 4,150 |
| 2022-01-12 | $3.10 | $3.10 | 2,850 |
| 2022-01-11 | $2.88 | $2.88 | 0 |
| 2022-01-10 | $2.88 | $2.88 | 0 |
| 2022-01-07 | $2.88 | $2.88 | 2,500 |
| 2022-01-06 | $2.90 | $2.90 | 21,700 |
| 2022-01-05 | $3.02 | $3.02 | 2,800 |
| 2022-01-04 | $3.26 | $3.26 | 0 |
| 2022-01-03 | $3.26 | $3.26 | 0 |