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
- 2000-09-06 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 | $5.06 | $5.15 | 7,400 |
| 2022-12-29 | $4.95 | $5.04 | 800 |
| 2022-12-28 | $5.01 | $5.10 | 1,400 |
| 2022-12-27 | $5.02 | $5.11 | 7,200 |
| 2022-12-23 | $5.20 | $5.29 | 1,900 |
| 2022-12-22 | $5.32 | $5.41 | 1,900 |
| 2022-12-21 | $5.50 | $5.60 | 6,700 |
| 2022-12-20 | $5.40 | $5.50 | 6,800 |
| 2022-12-19 | $5.36 | $5.45 | 9,100 |
| 2022-12-16 | $5.29 | $5.38 | 400 |
| 2022-12-15 | $4.95 | $5.04 | 1,500 |
| 2022-12-14 | $5.10 | $5.19 | 700 |
| 2022-12-13 | $5.15 | $5.24 | 1,700 |
| 2022-12-12 | $4.95 | $5.04 | 5,500 |
| 2022-12-09 | $5.20 | $5.29 | 5,600 |
| 2022-12-08 | $5.40 | $5.50 | 5,900 |
| 2022-12-07 | $4.98 | $5.05 | 4,900 |
| 2022-12-06 | $5.20 | $5.27 | 10,300 |
| 2022-12-05 | $5.00 | $5.07 | 11,000 |
| 2022-12-02 | $4.90 | $4.97 | 18,900 |
| 2022-12-01 | $4.75 | $4.81 | 8,700 |
| 2022-11-30 | $4.73 | $4.79 | 9,400 |
| 2022-11-29 | $4.75 | $4.81 | 12,400 |
| 2022-11-28 | $4.60 | $4.66 | 7,100 |
| 2022-11-25 | $4.40 | $4.46 | 1,000 |
| 2022-11-23 | $4.40 | $4.46 | 1,400 |
| 2022-11-22 | $4.40 | $4.46 | 1,400 |
| 2022-11-21 | $4.40 | $4.46 | 800 |
| 2022-11-18 | $4.35 | $4.41 | 100 |
| 2022-11-17 | $4.35 | $4.41 | 700 |
| 2022-11-16 | $4.29 | $4.35 | 900 |
| 2022-11-15 | $4.43 | $4.49 | 100 |
| 2022-11-14 | $4.43 | $4.49 | 900 |
| 2022-11-11 | $4.43 | $4.49 | 200 |
| 2022-11-10 | $4.44 | $4.50 | 3,800 |
| 2022-11-09 | $4.48 | $4.54 | 300 |
| 2022-11-08 | $4.50 | $4.56 | 1,000 |
| 2022-11-07 | $4.25 | $4.31 | 0 |
| 2022-11-04 | $4.25 | $4.31 | 600 |
| 2022-11-03 | $4.45 | $4.51 | 600 |
| 2022-11-02 | $4.45 | $4.51 | 100 |
| 2022-11-01 | $4.49 | $4.55 | 0 |
| 2022-10-31 | $4.49 | $4.55 | 0 |
| 2022-10-28 | $4.49 | $4.55 | 100 |
| 2022-10-27 | $4.49 | $4.55 | 3,000 |
| 2022-10-26 | $4.40 | $4.46 | 0 |
| 2022-10-25 | $4.40 | $4.46 | 400 |
| 2022-10-24 | $4.39 | $4.45 | 22,200 |
| 2022-10-21 | $4.26 | $4.32 | 12,900 |
| 2022-10-20 | $4.15 | $4.21 | 2,100 |
| 2022-10-19 | $3.92 | $3.97 | 2,400 |
| 2022-10-18 | $3.75 | $3.80 | 19,500 |
| 2022-10-17 | $3.85 | $3.90 | 100 |
| 2022-10-14 | $3.89 | $3.94 | 100 |
| 2022-10-13 | $3.89 | $3.94 | 2,100 |
| 2022-10-12 | $3.85 | $3.90 | 1,900 |
| 2022-10-11 | $3.75 | $3.80 | 4,400 |
| 2022-10-10 | $4.25 | $4.31 | 700 |
| 2022-10-07 | $4.25 | $4.31 | 13,000 |
| 2022-10-06 | $3.95 | $4.00 | 0 |
| 2022-10-05 | $3.95 | $4.00 | 800 |
| 2022-10-04 | $3.95 | $4.00 | 11,300 |
| 2022-10-03 | $3.91 | $3.96 | 2,700 |
| 2022-09-30 | $3.96 | $4.01 | 7,700 |
| 2022-09-29 | $3.94 | $3.99 | 1,600 |
| 2022-09-28 | $3.95 | $4.00 | 7,700 |
| 2022-09-27 | $3.85 | $3.90 | 6,300 |
| 2022-09-26 | $3.95 | $4.00 | 700 |
| 2022-09-23 | $3.95 | $4.00 | 8,600 |
| 2022-09-22 | $3.90 | $3.95 | 3,900 |
| 2022-09-21 | $3.88 | $3.93 | 8,200 |
| 2022-09-20 | $3.85 | $3.90 | 100 |
| 2022-09-19 | $3.85 | $3.90 | 1,500 |
| 2022-09-16 | $3.80 | $3.85 | 700 |
| 2022-09-15 | $3.85 | $3.90 | 3,000 |
| 2022-09-14 | $3.80 | $3.85 | 700 |
| 2022-09-13 | $3.75 | $3.80 | 1,300 |
| 2022-09-12 | $3.80 | $3.85 | 400 |
| 2022-09-09 | $3.70 | $3.75 | 600 |
| 2022-09-08 | $3.80 | $3.85 | 3,900 |
| 2022-09-07 | $3.70 | $3.75 | 5,000 |
| 2022-09-06 | $3.83 | $3.88 | 1,000 |
| 2022-09-02 | $3.85 | $3.90 | 0 |
| 2022-09-01 | $3.85 | $3.90 | 100 |
| 2022-08-31 | $3.85 | $3.90 | 3,700 |
| 2022-08-30 | $3.74 | $3.79 | 600 |
| 2022-08-29 | $3.83 | $3.88 | 0 |
| 2022-08-26 | $3.83 | $3.88 | 1,400 |
| 2022-08-25 | $3.90 | $3.95 | 9,100 |
| 2022-08-24 | $3.78 | $3.83 | 2,700 |
| 2022-08-23 | $3.80 | $3.85 | 1,800 |
| 2022-08-22 | $3.80 | $3.85 | 0 |
| 2022-08-19 | $3.80 | $3.85 | 2,000 |
| 2022-08-18 | $3.80 | $3.85 | 800 |
| 2022-08-17 | $3.80 | $3.85 | 1,900 |
| 2022-08-16 | $3.78 | $3.83 | 4,400 |
| 2022-08-15 | $3.70 | $3.75 | 0 |
| 2022-08-12 | $3.70 | $3.75 | 8,000 |
| 2022-08-11 | $3.70 | $3.75 | 5,600 |
| 2022-08-10 | $3.79 | $3.84 | 300 |
| 2022-08-09 | $3.79 | $3.84 | 300 |
| 2022-08-08 | $3.80 | $3.85 | 1,500 |
| 2022-08-05 | $3.75 | $3.80 | 1,000 |
| 2022-08-04 | $3.70 | $3.75 | 1,300 |
| 2022-08-03 | $3.90 | $3.95 | 1,200 |
| 2022-08-02 | $3.65 | $3.70 | 2,900 |
| 2022-08-01 | $3.66 | $3.71 | 0 |
| 2022-07-29 | $3.66 | $3.71 | 0 |
| 2022-07-28 | $3.66 | $3.71 | 400 |
| 2022-07-27 | $3.65 | $3.70 | 7,300 |
| 2022-07-26 | $3.59 | $3.64 | 200 |
| 2022-07-25 | $3.60 | $3.65 | 6,500 |
| 2022-07-22 | $3.80 | $3.85 | 0 |
| 2022-07-21 | $3.80 | $3.85 | 0 |
| 2022-07-20 | $3.80 | $3.85 | 0 |
| 2022-07-19 | $3.80 | $3.85 | 0 |
| 2022-07-18 | $3.80 | $3.85 | 10,400 |
| 2022-07-15 | $3.71 | $3.76 | 0 |
| 2022-07-14 | $3.71 | $3.76 | 600 |
| 2022-07-13 | $3.75 | $3.80 | 400 |
| 2022-07-12 | $3.75 | $3.80 | 3,500 |
| 2022-07-11 | $3.60 | $3.65 | 2,900 |
| 2022-07-08 | $3.75 | $3.80 | 13,600 |
| 2022-07-07 | $3.75 | $3.80 | 8,200 |
| 2022-07-06 | $3.73 | $3.78 | 0 |
| 2022-07-05 | $3.73 | $3.78 | 0 |
| 2022-07-01 | $3.73 | $3.78 | 300 |
| 2022-06-30 | $3.70 | $3.75 | 1,100 |
| 2022-06-29 | $3.65 | $3.70 | 4,300 |
| 2022-06-28 | $3.70 | $3.75 | 9,800 |
| 2022-06-27 | $3.88 | $3.93 | 2,000 |
| 2022-06-24 | $3.90 | $3.95 | 5,200 |
| 2022-06-23 | $3.91 | $3.96 | 4,700 |
| 2022-06-22 | $3.85 | $3.90 | 5,100 |
| 2022-06-21 | $3.85 | $3.90 | 6,200 |
| 2022-06-17 | $3.95 | $4.00 | 500 |
| 2022-06-16 | $4.05 | $4.10 | 7,600 |
| 2022-06-15 | $4.00 | $4.05 | 6,000 |
| 2022-06-14 | $4.00 | $4.05 | 700 |
| 2022-06-13 | $4.20 | $4.26 | 100 |
| 2022-06-10 | $4.24 | $4.30 | 0 |
| 2022-06-09 | $4.24 | $4.30 | 300 |
| 2022-06-08 | $4.27 | $4.33 | 0 |
| 2022-06-07 | $4.27 | $4.33 | 100 |
| 2022-06-06 | $4.29 | $4.35 | 200 |
| 2022-06-03 | $4.30 | $4.36 | 2,200 |
| 2022-06-02 | $4.26 | $4.32 | 1,500 |
| 2022-06-01 | $4.35 | $4.41 | 600 |
| 2022-05-31 | $4.31 | $4.37 | 900 |
| 2022-05-27 | $4.48 | $4.54 | 200 |
| 2022-05-26 | $4.49 | $4.55 | 0 |
| 2022-05-25 | $4.49 | $4.55 | 200 |
| 2022-05-24 | $4.49 | $4.55 | 1,100 |
| 2022-05-23 | $4.50 | $4.56 | 3,900 |
| 2022-05-20 | $4.52 | $4.58 | 8,100 |
| 2022-05-19 | $4.50 | $4.56 | 400 |
| 2022-05-18 | $4.57 | $4.63 | 1,300 |
| 2022-05-17 | $4.58 | $4.64 | 1,900 |
| 2022-05-16 | $4.50 | $4.56 | 5,400 |
| 2022-05-13 | $4.50 | $4.56 | 11,100 |
| 2022-05-12 | $3.90 | $3.95 | 4,800 |
| 2022-05-11 | $4.45 | $4.51 | 45,600 |
| 2022-05-10 | $3.75 | $3.80 | 35,700 |
| 2022-05-09 | $3.35 | $3.40 | 0 |
| 2022-05-06 | $3.35 | $3.40 | 0 |
| 2022-05-05 | $3.35 | $3.40 | 100 |
| 2022-05-04 | $3.43 | $3.48 | 500 |
| 2022-05-03 | $3.40 | $3.45 | 2,000 |
| 2022-05-02 | $3.35 | $3.40 | 0 |
| 2022-04-29 | $3.35 | $3.40 | 0 |
| 2022-04-28 | $3.35 | $3.40 | 1,200 |
| 2022-04-27 | $3.10 | $3.14 | 800 |
| 2022-04-26 | $3.50 | $3.55 | 300 |
| 2022-04-25 | $3.50 | $3.55 | 600 |
| 2022-04-22 | $3.10 | $3.14 | 1,700 |
| 2022-04-21 | $3.41 | $3.46 | 0 |
| 2022-04-20 | $3.41 | $3.46 | 1,200 |
| 2022-04-19 | $3.50 | $3.55 | 1,800 |
| 2022-04-18 | $3.55 | $3.60 | 2,100 |
| 2022-04-14 | $3.65 | $3.70 | 3,100 |
| 2022-04-13 | $3.65 | $3.70 | 2,500 |
| 2022-04-12 | $3.69 | $3.74 | 4,700 |
| 2022-04-11 | $3.55 | $3.60 | 2,600 |
| 2022-04-08 | $3.52 | $3.57 | 2,600 |
| 2022-04-07 | $3.45 | $3.50 | 600 |
| 2022-04-06 | $3.52 | $3.57 | 1,200 |
| 2022-04-05 | $3.73 | $3.78 | 0 |
| 2022-04-04 | $3.73 | $3.78 | 3,300 |
| 2022-04-01 | $3.56 | $3.61 | 0 |
| 2022-03-31 | $3.56 | $3.61 | 2,800 |
| 2022-03-30 | $3.48 | $3.53 | 0 |
| 2022-03-29 | $3.48 | $3.53 | 8,000 |
| 2022-03-28 | $3.50 | $3.55 | 16,600 |
| 2022-03-25 | $3.45 | $3.50 | 0 |
| 2022-03-24 | $3.45 | $3.50 | 500 |
| 2022-03-23 | $3.49 | $3.54 | 0 |
| 2022-03-22 | $3.49 | $3.54 | 0 |
| 2022-03-21 | $3.49 | $3.54 | 1,900 |
| 2022-03-18 | $3.40 | $3.45 | 0 |
| 2022-03-17 | $3.40 | $3.45 | 0 |
| 2022-03-16 | $3.40 | $3.45 | 0 |
| 2022-03-15 | $3.40 | $3.45 | 200 |
| 2022-03-14 | $3.20 | $3.24 | 1,600 |
| 2022-03-11 | $3.31 | $3.35 | 100 |
| 2022-03-10 | $3.50 | $3.55 | 1,600 |
| 2022-03-09 | $3.22 | $3.26 | 700 |
| 2022-03-08 | $3.22 | $3.26 | 0 |
| 2022-03-07 | $3.22 | $3.26 | 500 |
| 2022-03-04 | $3.40 | $3.45 | 0 |
| 2022-03-03 | $3.40 | $3.45 | 0 |
| 2022-03-02 | $3.40 | $3.45 | 800 |
| 2022-03-01 | $3.30 | $3.34 | 2,500 |
| 2022-02-28 | $3.35 | $3.40 | 700 |
| 2022-02-25 | $3.45 | $3.50 | 1,000 |
| 2022-02-24 | $3.45 | $3.50 | 2,700 |
| 2022-02-23 | $3.45 | $3.50 | 0 |
| 2022-02-22 | $3.45 | $3.50 | 200 |
| 2022-02-18 | $3.44 | $3.49 | 1,800 |
| 2022-02-17 | $3.50 | $3.55 | 0 |
| 2022-02-16 | $3.50 | $3.55 | 0 |
| 2022-02-15 | $3.50 | $3.55 | 1,600 |
| 2022-02-14 | $3.60 | $3.65 | 400 |
| 2022-02-11 | $3.65 | $3.70 | 600 |
| 2022-02-10 | $3.75 | $3.80 | 5,100 |
| 2022-02-09 | $3.50 | $3.55 | 3,700 |
| 2022-02-08 | $3.45 | $3.50 | 1,500 |
| 2022-02-07 | $3.00 | $3.04 | 0 |
| 2022-02-04 | $3.00 | $3.04 | 300 |
| 2022-02-03 | $3.10 | $3.14 | 14,600 |
| 2022-02-02 | $3.32 | $3.36 | 300 |
| 2022-02-01 | $3.50 | $3.55 | 12,000 |
| 2022-01-31 | $3.50 | $3.55 | 9,600 |
| 2022-01-28 | $3.03 | $3.07 | 0 |
| 2022-01-27 | $3.03 | $3.07 | 100 |
| 2022-01-26 | $3.30 | $3.34 | 900 |
| 2022-01-25 | $3.33 | $3.38 | 1,100 |
| 2022-01-24 | $3.30 | $3.34 | 800 |
| 2022-01-21 | $3.37 | $3.42 | 400 |
| 2022-01-20 | $3.37 | $3.42 | 0 |
| 2022-01-19 | $3.37 | $3.42 | 100 |
| 2022-01-18 | $3.37 | $3.42 | 0 |
| 2022-01-14 | $3.37 | $3.42 | 800 |
| 2022-01-13 | $3.32 | $3.36 | 0 |
| 2022-01-12 | $3.32 | $3.36 | 600 |
| 2022-01-11 | $3.30 | $3.34 | 1,000 |
| 2022-01-10 | $3.30 | $3.34 | 0 |
| 2022-01-07 | $3.30 | $3.34 | 1,000 |
| 2022-01-06 | $3.25 | $3.29 | 0 |
| 2022-01-05 | $3.25 | $3.29 | 2,000 |
| 2022-01-04 | $3.28 | $3.32 | 0 |
| 2022-01-03 | $3.28 | $3.32 | 300 |