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
- 2019-07-25 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 | $4.72 | $4.72 | 2,400 |
| 2022-12-29 | $4.72 | $4.72 | 0 |
| 2022-12-28 | $4.72 | $4.72 | 0 |
| 2022-12-27 | $4.72 | $4.72 | 0 |
| 2022-12-23 | $4.72 | $4.72 | 2,400 |
| 2022-12-22 | $4.56 | $4.56 | 1,965 |
| 2022-12-21 | $4.75 | $4.75 | 0 |
| 2022-12-20 | $4.75 | $4.75 | 0 |
| 2022-12-19 | $4.75 | $4.75 | 0 |
| 2022-12-16 | $4.75 | $4.75 | 0 |
| 2022-12-15 | $4.75 | $4.75 | 0 |
| 2022-12-14 | $4.75 | $4.75 | 0 |
| 2022-12-13 | $4.75 | $4.75 | 250 |
| 2022-12-12 | $4.36 | $4.36 | 2,159 |
| 2022-12-09 | $4.75 | $4.75 | 0 |
| 2022-12-08 | $4.75 | $4.75 | 0 |
| 2022-12-07 | $4.75 | $4.75 | 0 |
| 2022-12-06 | $4.75 | $4.75 | 800 |
| 2022-12-05 | $4.97 | $4.97 | 2,549 |
| 2022-12-02 | $4.98 | $4.98 | 3,015 |
| 2022-12-01 | $4.95 | $4.95 | 3,300 |
| 2022-11-30 | $4.60 | $4.60 | 0 |
| 2022-11-29 | $4.60 | $4.60 | 0 |
| 2022-11-28 | $4.60 | $4.60 | 0 |
| 2022-11-25 | $4.60 | $4.60 | 0 |
| 2022-11-23 | $4.60 | $4.60 | 0 |
| 2022-11-22 | $4.60 | $4.60 | 0 |
| 2022-11-21 | $4.60 | $4.60 | 0 |
| 2022-11-18 | $4.60 | $4.60 | 200 |
| 2022-11-17 | $4.60 | $4.60 | 0 |
| 2022-11-16 | $4.60 | $4.60 | 1,099 |
| 2022-11-15 | $4.60 | $4.60 | 342 |
| 2022-11-14 | $4.60 | $4.60 | 743 |
| 2022-11-11 | $4.56 | $4.56 | 0 |
| 2022-11-10 | $4.56 | $4.56 | 2,615 |
| 2022-11-09 | $4.40 | $4.40 | 0 |
| 2022-11-08 | $4.40 | $4.40 | 2,240 |
| 2022-11-07 | $4.61 | $4.61 | 9,054 |
| 2022-11-04 | $4.58 | $4.58 | 200 |
| 2022-11-03 | $4.33 | $4.33 | 0 |
| 2022-11-02 | $4.33 | $4.33 | 0 |
| 2022-11-01 | $4.33 | $4.33 | 0 |
| 2022-10-31 | $4.33 | $4.33 | 1,170 |
| 2022-10-28 | $4.41 | $4.41 | 4,800 |
| 2022-10-27 | $4.42 | $4.42 | 18,800 |
| 2022-10-26 | $4.40 | $4.40 | 2,000 |
| 2022-10-25 | $4.74 | $4.74 | 2,591 |
| 2022-10-24 | $4.30 | $4.30 | 0 |
| 2022-10-21 | $4.30 | $4.30 | 5,600 |
| 2022-10-20 | $3.82 | $3.82 | 375 |
| 2022-10-19 | $4.01 | $4.01 | 2,250 |
| 2022-10-18 | $3.95 | $3.95 | 9,225 |
| 2022-10-17 | $3.50 | $3.50 | 0 |
| 2022-10-14 | $3.50 | $3.50 | 475 |
| 2022-10-13 | $3.33 | $3.33 | 135 |
| 2022-10-12 | $3.40 | $3.40 | 3,110 |
| 2022-10-11 | $3.14 | $3.14 | 0 |
| 2022-10-10 | $3.14 | $3.14 | 0 |
| 2022-10-07 | $3.14 | $3.14 | 0 |
| 2022-10-06 | $3.14 | $3.14 | 0 |
| 2022-10-05 | $3.14 | $3.14 | 0 |
| 2022-10-04 | $3.14 | $3.14 | 10,500 |
| 2022-10-03 | $3.01 | $3.01 | 200 |
| 2022-09-30 | $3.00 | $3.00 | 0 |
| 2022-09-29 | $3.00 | $3.00 | 0 |
| 2022-09-28 | $3.00 | $3.00 | 5,000 |
| 2022-09-27 | $3.50 | $3.50 | 500 |
| 2022-09-26 | $3.63 | $3.63 | 3,375 |
| 2022-09-23 | $3.75 | $3.75 | 0 |
| 2022-09-22 | $3.75 | $3.75 | 0 |
| 2022-09-21 | $3.75 | $3.75 | 0 |
| 2022-09-20 | $3.75 | $3.75 | 2,026 |
| 2022-09-19 | $3.80 | $3.80 | 2,508 |
| 2022-09-16 | $4.05 | $4.05 | 0 |
| 2022-09-15 | $4.05 | $4.05 | 0 |
| 2022-09-14 | $4.05 | $4.05 | 1,081 |
| 2022-09-13 | $3.80 | $3.80 | 0 |
| 2022-09-12 | $3.80 | $3.80 | 0 |
| 2022-09-09 | $3.80 | $3.80 | 0 |
| 2022-09-08 | $3.80 | $3.80 | 0 |
| 2022-09-07 | $3.80 | $3.80 | 2,000 |
| 2022-09-06 | $3.79 | $3.79 | 2,183 |
| 2022-09-02 | $4.31 | $4.31 | 0 |
| 2022-09-01 | $4.31 | $4.31 | 0 |
| 2022-08-31 | $4.31 | $4.31 | 0 |
| 2022-08-30 | $4.31 | $4.31 | 0 |
| 2022-08-29 | $4.31 | $4.31 | 0 |
| 2022-08-26 | $4.31 | $4.31 | 0 |
| 2022-08-25 | $4.31 | $4.31 | 2,583 |
| 2022-08-24 | $4.32 | $4.32 | 0 |
| 2022-08-23 | $4.32 | $4.32 | 3,510 |
| 2022-08-22 | $4.58 | $4.58 | 1,000 |
| 2022-08-19 | $4.35 | $4.35 | 1,046 |
| 2022-08-18 | $4.71 | $4.71 | 5,800 |
| 2022-08-17 | $5.06 | $5.06 | 487 |
| 2022-08-16 | $5.35 | $5.35 | 647 |
| 2022-08-15 | $5.63 | $5.63 | 2,100 |
| 2022-08-12 | $5.65 | $5.65 | 2,322 |
| 2022-08-11 | $5.64 | $5.64 | 76,673 |
| 2022-08-10 | $5.33 | $5.33 | 1,316 |
| 2022-08-09 | $5.56 | $5.56 | 10,380 |
| 2022-08-08 | $5.50 | $5.50 | 6,851 |
| 2022-08-05 | $5.50 | $5.50 | 12,250 |
| 2022-08-04 | $5.25 | $5.25 | 3,212 |
| 2022-08-03 | $5.06 | $5.06 | 0 |
| 2022-08-02 | $5.06 | $5.06 | 100 |
| 2022-08-01 | $4.84 | $4.84 | 2,010 |
| 2022-07-29 | $4.90 | $4.90 | 0 |
| 2022-07-28 | $4.90 | $4.90 | 2,000 |
| 2022-07-27 | $4.98 | $4.98 | 5,140 |
| 2022-07-26 | $4.98 | $4.98 | 3,900 |
| 2022-07-25 | $4.98 | $4.98 | 2,736 |
| 2022-07-22 | $4.85 | $4.85 | 7,280 |
| 2022-07-21 | $4.50 | $4.50 | 8,700 |
| 2022-07-20 | $3.97 | $3.97 | 0 |
| 2022-07-19 | $3.97 | $3.97 | 1,250 |
| 2022-07-18 | $3.97 | $3.97 | 10,175 |
| 2022-07-15 | $3.89 | $3.89 | 0 |
| 2022-07-14 | $3.89 | $3.89 | 2,000 |
| 2022-07-13 | $3.76 | $3.76 | 0 |
| 2022-07-12 | $3.76 | $3.76 | 0 |
| 2022-07-11 | $3.76 | $3.76 | 1,000 |
| 2022-07-08 | $3.78 | $3.78 | 2,600 |
| 2022-07-07 | $3.75 | $3.75 | 16,500 |
| 2022-07-06 | $3.52 | $3.52 | 950 |
| 2022-07-05 | $3.06 | $3.06 | 1,955 |
| 2022-07-01 | $3.06 | $3.06 | 1,000 |
| 2022-06-30 | $2.88 | $2.88 | 0 |
| 2022-06-29 | $2.88 | $2.88 | 0 |
| 2022-06-28 | $2.88 | $2.88 | 0 |
| 2022-06-27 | $2.88 | $2.88 | 0 |
| 2022-06-24 | $2.88 | $2.88 | 0 |
| 2022-06-23 | $2.88 | $2.88 | 300 |
| 2022-06-22 | $2.75 | $2.75 | 0 |
| 2022-06-21 | $2.75 | $2.75 | 0 |
| 2022-06-17 | $2.75 | $2.75 | 0 |
| 2022-06-16 | $2.75 | $2.75 | 2,000 |
| 2022-06-15 | $2.75 | $2.75 | 600 |
| 2022-06-14 | $2.74 | $2.74 | 0 |
| 2022-06-13 | $2.74 | $2.74 | 1,700 |
| 2022-06-10 | $2.92 | $2.92 | 0 |
| 2022-06-09 | $2.92 | $2.92 | 500 |
| 2022-06-08 | $2.95 | $2.95 | 0 |
| 2022-06-07 | $2.95 | $2.95 | 8,000 |
| 2022-06-06 | $2.98 | $2.98 | 0 |
| 2022-06-03 | $2.98 | $2.98 | 0 |
| 2022-06-02 | $2.98 | $2.98 | 3,080 |
| 2022-06-01 | $3.14 | $3.14 | 330 |
| 2022-05-31 | $3.36 | $3.36 | 4,100 |
| 2022-05-27 | $3.05 | $3.05 | 1,675 |
| 2022-05-26 | $2.97 | $2.97 | 10,000 |
| 2022-05-25 | $2.93 | $2.93 | 1,625 |
| 2022-05-24 | $2.93 | $2.93 | 7,000 |
| 2022-05-23 | $3.02 | $3.02 | 10,100 |
| 2022-05-20 | $2.86 | $2.86 | 0 |
| 2022-05-19 | $2.86 | $2.86 | 3,180 |
| 2022-05-18 | $3.00 | $3.00 | 1,800 |
| 2022-05-17 | $2.93 | $2.93 | 500 |
| 2022-05-16 | $2.70 | $2.70 | 1,000 |
| 2022-05-13 | $2.69 | $2.69 | 0 |
| 2022-05-12 | $2.69 | $2.69 | 0 |
| 2022-05-11 | $2.69 | $2.69 | 0 |
| 2022-05-10 | $2.69 | $2.69 | 850 |
| 2022-05-09 | $2.91 | $2.91 | 0 |
| 2022-05-06 | $2.91 | $2.91 | 0 |
| 2022-05-05 | $2.91 | $2.91 | 0 |
| 2022-05-04 | $2.91 | $2.91 | 100 |
| 2022-05-03 | $3.16 | $3.16 | 0 |
| 2022-05-02 | $3.16 | $3.16 | 0 |
| 2022-04-29 | $3.16 | $3.16 | 33,523 |
| 2022-04-28 | $3.15 | $3.15 | 33,563 |
| 2022-04-27 | $3.10 | $3.10 | 0 |
| 2022-04-26 | $3.10 | $3.10 | 4,350 |
| 2022-04-25 | $3.23 | $3.23 | 4,778 |
| 2022-04-22 | $3.50 | $3.50 | 0 |
| 2022-04-21 | $3.50 | $3.50 | 0 |
| 2022-04-20 | $3.50 | $3.50 | 0 |
| 2022-04-19 | $3.50 | $3.50 | 1,550 |
| 2022-04-18 | $3.24 | $3.24 | 0 |
| 2022-04-14 | $3.24 | $3.24 | 0 |
| 2022-04-13 | $3.24 | $3.24 | 0 |
| 2022-04-12 | $3.24 | $3.24 | 0 |
| 2022-04-11 | $3.24 | $3.24 | 0 |
| 2022-04-08 | $3.24 | $3.24 | 0 |
| 2022-04-07 | $3.24 | $3.24 | 704 |
| 2022-04-06 | $3.41 | $3.41 | 1,700 |
| 2022-04-05 | $3.52 | $3.52 | 380 |
| 2022-04-04 | $3.67 | $3.67 | 2,990 |
| 2022-04-01 | $3.30 | $3.30 | 0 |
| 2022-03-31 | $3.30 | $3.30 | 0 |
| 2022-03-30 | $3.30 | $3.30 | 2,121 |
| 2022-03-29 | $3.21 | $3.21 | 0 |
| 2022-03-28 | $3.21 | $3.21 | 3,931 |
| 2022-03-25 | $3.37 | $3.37 | 6,430 |
| 2022-03-24 | $3.88 | $3.88 | 19,044 |
| 2022-03-23 | $3.93 | $3.93 | 15,439 |
| 2022-03-22 | $3.48 | $3.48 | 0 |
| 2022-03-21 | $3.48 | $3.48 | 10,000 |
| 2022-03-18 | $3.55 | $3.55 | 0 |
| 2022-03-17 | $3.55 | $3.55 | 0 |
| 2022-03-16 | $3.55 | $3.55 | 4,251 |
| 2022-03-15 | $3.55 | $3.55 | 267 |
| 2022-03-14 | $3.55 | $3.55 | 0 |
| 2022-03-11 | $3.55 | $3.55 | 0 |
| 2022-03-10 | $3.55 | $3.55 | 0 |
| 2022-03-09 | $3.55 | $3.55 | 1,500 |
| 2022-03-08 | $3.56 | $3.56 | 2,710 |
| 2022-03-07 | $3.67 | $3.67 | 2,502 |
| 2022-03-04 | $4.03 | $4.03 | 0 |
| 2022-03-03 | $4.03 | $4.03 | 354 |
| 2022-03-02 | $3.76 | $3.76 | 4,800 |
| 2022-03-01 | $3.75 | $3.75 | 5,225 |
| 2022-02-28 | $3.73 | $3.73 | 7,675 |
| 2022-02-25 | $3.79 | $3.79 | 500 |
| 2022-02-24 | $3.50 | $3.50 | 26,455 |
| 2022-02-23 | $3.73 | $3.73 | 11,197 |
| 2022-02-22 | $3.80 | $3.80 | 10,000 |
| 2022-02-18 | $4.25 | $4.25 | 162 |
| 2022-02-17 | $4.53 | $4.53 | 290 |
| 2022-02-16 | $4.45 | $4.45 | 250 |
| 2022-02-15 | $4.86 | $4.86 | 0 |
| 2022-02-14 | $4.86 | $4.86 | 0 |
| 2022-02-11 | $4.86 | $4.86 | 1,011 |
| 2022-02-10 | $5.09 | $5.09 | 0 |
| 2022-02-09 | $5.09 | $5.09 | 0 |
| 2022-02-08 | $5.09 | $5.09 | 100 |
| 2022-02-07 | $5.00 | $5.00 | 5,000 |
| 2022-02-04 | $4.90 | $4.90 | 0 |
| 2022-02-03 | $4.90 | $4.90 | 0 |
| 2022-02-02 | $4.90 | $4.90 | 0 |
| 2022-02-01 | $4.90 | $4.90 | 0 |
| 2022-01-31 | $4.90 | $4.90 | 3,530 |
| 2022-01-28 | $4.50 | $4.50 | 6,349 |
| 2022-01-27 | $4.50 | $4.50 | 1,770 |
| 2022-01-26 | $5.02 | $5.02 | 10,000 |
| 2022-01-25 | $5.00 | $5.00 | 8,760 |
| 2022-01-24 | $5.40 | $5.40 | 20,381 |
| 2022-01-21 | $6.00 | $6.00 | 2,020 |
| 2022-01-20 | $6.00 | $6.00 | 700 |
| 2022-01-19 | $6.08 | $6.08 | 215 |
| 2022-01-18 | $6.29 | $6.29 | 7,036 |
| 2022-01-14 | $6.30 | $6.30 | 1,250 |
| 2022-01-13 | $6.10 | $6.10 | 250 |
| 2022-01-12 | $6.23 | $6.23 | 3,000 |
| 2022-01-11 | $5.93 | $5.93 | 0 |
| 2022-01-10 | $5.93 | $5.93 | 765 |
| 2022-01-07 | $6.24 | $6.24 | 0 |
| 2022-01-06 | $6.24 | $6.24 | 0 |
| 2022-01-05 | $6.24 | $6.24 | 4,871 |
| 2022-01-04 | $5.88 | $5.88 | 1,125 |
| 2022-01-03 | $5.30 | $5.30 | 125 |