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
- 2022-01-14 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 | $2.50 | $2.50 | 4,600 |
| 2022-12-29 | $2.40 | $2.40 | 410 |
| 2022-12-28 | $2.40 | $2.40 | 2,300 |
| 2022-12-27 | $2.50 | $2.50 | 7,050 |
| 2022-12-23 | $1.96 | $1.96 | 2,380 |
| 2022-12-22 | $1.82 | $1.82 | 10,650 |
| 2022-12-21 | $1.95 | $1.95 | 17,271 |
| 2022-12-20 | $2.60 | $2.60 | 6,500 |
| 2022-12-19 | $1.87 | $1.87 | 3,200 |
| 2022-12-16 | $2.00 | $2.00 | 2,550 |
| 2022-12-15 | $2.18 | $2.18 | 0 |
| 2022-12-14 | $2.18 | $2.18 | 0 |
| 2022-12-13 | $2.18 | $2.18 | 1,900 |
| 2022-12-12 | $2.07 | $2.07 | 800 |
| 2022-12-09 | $2.10 | $2.10 | 1,565 |
| 2022-12-08 | $2.15 | $2.15 | 10,780 |
| 2022-12-07 | $2.60 | $2.60 | 5,400 |
| 2022-12-06 | $2.02 | $2.02 | 0 |
| 2022-12-05 | $2.02 | $2.02 | 5,400 |
| 2022-12-02 | $2.15 | $2.15 | 1,542 |
| 2022-12-01 | $2.12 | $2.12 | 3,000 |
| 2022-11-30 | $2.02 | $2.02 | 0 |
| 2022-11-29 | $2.02 | $2.02 | 0 |
| 2022-11-28 | $2.02 | $2.02 | 15,469 |
| 2022-11-25 | $1.83 | $1.83 | 5,645 |
| 2022-11-23 | $2.10 | $2.10 | 7,200 |
| 2022-11-22 | $2.01 | $2.01 | 9,280 |
| 2022-11-21 | $1.72 | $1.72 | 3,575 |
| 2022-11-18 | $1.81 | $1.81 | 8,300 |
| 2022-11-17 | $1.73 | $1.73 | 4,525 |
| 2022-11-16 | $1.81 | $1.81 | 9,935 |
| 2022-11-15 | $2.01 | $2.01 | 11,050 |
| 2022-11-14 | $2.04 | $2.04 | 1,042 |
| 2022-11-11 | $2.04 | $2.04 | 5,600 |
| 2022-11-10 | $2.14 | $2.14 | 2,701 |
| 2022-11-09 | $2.00 | $2.00 | 1,075 |
| 2022-11-08 | $2.20 | $2.20 | 6,507 |
| 2022-11-07 | $2.15 | $2.15 | 3,770 |
| 2022-11-04 | $2.30 | $2.30 | 10,996 |
| 2022-11-03 | $2.18 | $2.18 | 6,100 |
| 2022-11-02 | $2.12 | $2.12 | 900 |
| 2022-11-01 | $2.09 | $2.09 | 6,690 |
| 2022-10-31 | $2.35 | $2.35 | 24,692 |
| 2022-10-28 | $2.39 | $2.39 | 1,400 |
| 2022-10-27 | $2.20 | $2.20 | 0 |
| 2022-10-26 | $2.20 | $2.20 | 600 |
| 2022-10-25 | $2.30 | $2.30 | 1,100 |
| 2022-10-24 | $2.39 | $2.39 | 400 |
| 2022-10-21 | $2.45 | $2.45 | 850 |
| 2022-10-20 | $2.30 | $2.30 | 700 |
| 2022-10-19 | $2.30 | $2.30 | 1,100 |
| 2022-10-18 | $2.34 | $2.34 | 0 |
| 2022-10-17 | $2.34 | $2.34 | 1,750 |
| 2022-10-14 | $2.10 | $2.10 | 2,100 |
| 2022-10-13 | $1.95 | $1.95 | 0 |
| 2022-10-12 | $1.95 | $1.95 | 0 |
| 2022-10-11 | $1.95 | $1.95 | 0 |
| 2022-10-10 | $1.95 | $1.95 | 0 |
| 2022-10-07 | $1.95 | $1.95 | 0 |
| 2022-10-06 | $1.95 | $1.95 | 10,850 |
| 2022-10-05 | $1.95 | $1.95 | 330 |
| 2022-10-04 | $2.00 | $2.00 | 2,779 |
| 2022-10-03 | $1.88 | $1.88 | 13,236 |
| 2022-09-30 | $1.65 | $1.65 | 14,921 |
| 2022-09-29 | $1.53 | $1.53 | 8,594 |
| 2022-09-28 | $1.75 | $1.75 | 6,160 |
| 2022-09-27 | $1.52 | $1.52 | 13,525 |
| 2022-09-26 | $1.71 | $1.71 | 13,000 |
| 2022-09-23 | $1.77 | $1.77 | 29,499 |
| 2022-09-22 | $2.18 | $2.18 | 29,040 |
| 2022-09-21 | $2.69 | $2.69 | 3,900 |
| 2022-09-20 | $2.80 | $2.80 | 2,000 |
| 2022-09-19 | $2.75 | $2.75 | 12,950 |
| 2022-09-16 | $2.39 | $2.39 | 9,243 |
| 2022-09-15 | $2.50 | $2.50 | 0 |
| 2022-09-14 | $2.50 | $2.50 | 9,800 |
| 2022-09-13 | $2.67 | $2.67 | 2,600 |
| 2022-09-12 | $2.67 | $2.67 | 2,100 |
| 2022-09-09 | $2.68 | $2.68 | 11,410 |
| 2022-09-08 | $2.72 | $2.72 | 8,870 |
| 2022-09-07 | $2.90 | $2.90 | 13,190 |
| 2022-09-06 | $3.02 | $3.02 | 10,000 |
| 2022-09-02 | $3.21 | $3.21 | 6,998 |
| 2022-09-01 | $3.41 | $3.41 | 1,100 |
| 2022-08-31 | $3.40 | $3.40 | 1,950 |
| 2022-08-30 | $3.84 | $3.84 | 1,801 |
| 2022-08-29 | $3.73 | $3.73 | 3,549 |
| 2022-08-26 | $3.51 | $3.51 | 3,105 |
| 2022-08-25 | $3.74 | $3.74 | 3,969 |
| 2022-08-24 | $3.54 | $3.54 | 5,850 |
| 2022-08-23 | $3.79 | $3.79 | 8,722 |
| 2022-08-22 | $3.51 | $3.51 | 7,010 |
| 2022-08-19 | $3.80 | $3.80 | 7,937 |
| 2022-08-18 | $3.96 | $3.96 | 1,100 |
| 2022-08-17 | $4.06 | $4.06 | 7,297 |
| 2022-08-16 | $4.24 | $4.24 | 5,785 |
| 2022-08-15 | $4.27 | $4.27 | 2,200 |
| 2022-08-12 | $4.34 | $4.34 | 4,910 |
| 2022-08-11 | $4.00 | $4.00 | 0 |
| 2022-08-10 | $4.00 | $4.00 | 2,000 |
| 2022-08-09 | $4.30 | $4.30 | 5,452 |
| 2022-08-08 | $4.49 | $4.49 | 17,608 |
| 2022-08-05 | $4.49 | $4.49 | 22,240 |
| 2022-08-04 | $3.65 | $3.65 | 15,153 |
| 2022-08-03 | $4.10 | $4.10 | 6,080 |
| 2022-08-02 | $4.25 | $4.25 | 34,530 |
| 2022-08-01 | $5.20 | $5.20 | 10,823 |
| 2022-07-29 | $4.01 | $4.01 | 13,340 |
| 2022-07-28 | $3.16 | $3.16 | 3,200 |
| 2022-07-27 | $3.30 | $3.30 | 9,152 |
| 2022-07-26 | $3.20 | $3.20 | 4,800 |
| 2022-07-25 | $3.21 | $3.21 | 11,678 |
| 2022-07-22 | $3.20 | $3.20 | 15,828 |
| 2022-07-21 | $3.00 | $3.00 | 10,500 |
| 2022-07-20 | $2.50 | $2.50 | 24,996 |
| 2022-07-19 | $1.36 | $1.36 | 4,200 |
| 2022-07-18 | $1.35 | $1.35 | 4,337 |
| 2022-07-15 | $1.34 | $1.34 | 700 |
| 2022-07-14 | $1.43 | $1.43 | 1,500 |
| 2022-07-13 | $1.37 | $1.37 | 3,000 |
| 2022-07-12 | $1.30 | $1.30 | 1,600 |
| 2022-07-11 | $1.24 | $1.24 | 2,400 |
| 2022-07-08 | $1.22 | $1.22 | 600 |
| 2022-07-07 | $1.22 | $1.22 | 900 |
| 2022-07-06 | $1.21 | $1.21 | 2,500 |
| 2022-07-05 | $1.23 | $1.23 | 6,191 |
| 2022-07-01 | $1.20 | $1.20 | 0 |
| 2022-06-30 | $1.20 | $1.20 | 3,000 |
| 2022-06-29 | $1.23 | $1.23 | 2,325 |
| 2022-06-28 | $1.22 | $1.22 | 1,400 |
| 2022-06-27 | $1.22 | $1.22 | 655 |
| 2022-06-24 | $1.22 | $1.22 | 0 |
| 2022-06-23 | $1.22 | $1.22 | 200 |
| 2022-06-22 | $1.28 | $1.28 | 0 |
| 2022-06-21 | $1.28 | $1.28 | 4,790 |
| 2022-06-17 | $1.30 | $1.30 | 2,020 |
| 2022-06-16 | $1.24 | $1.24 | 5,250 |
| 2022-06-15 | $1.21 | $1.21 | 7,670 |
| 2022-06-14 | $1.16 | $1.16 | 9,570 |
| 2022-06-13 | $1.17 | $1.17 | 19,200 |
| 2022-06-10 | $1.20 | $1.20 | 1,600 |
| 2022-06-09 | $1.30 | $1.30 | 1,959 |
| 2022-06-08 | $1.30 | $1.30 | 300 |
| 2022-06-07 | $1.31 | $1.31 | 18,430 |
| 2022-06-06 | $1.30 | $1.30 | 14,100 |
| 2022-06-03 | $1.30 | $1.30 | 1,700 |
| 2022-06-02 | $1.32 | $1.32 | 4,400 |
| 2022-06-01 | $1.33 | $1.33 | 5,145 |
| 2022-05-31 | $1.35 | $1.35 | 8,000 |
| 2022-05-27 | $1.20 | $1.20 | 0 |
| 2022-05-26 | $1.20 | $1.20 | 0 |
| 2022-05-25 | $1.20 | $1.20 | 7,609 |
| 2022-05-24 | $1.50 | $1.50 | 0 |
| 2022-05-23 | $1.50 | $1.50 | 500 |
| 2022-05-20 | $1.18 | $1.18 | 0 |
| 2022-05-19 | $1.18 | $1.18 | 0 |
| 2022-05-18 | $1.18 | $1.18 | 100 |
| 2022-05-17 | $1.25 | $1.25 | 0 |
| 2022-05-16 | $1.25 | $1.25 | 3,100 |
| 2022-05-13 | $1.19 | $1.19 | 391 |
| 2022-05-12 | $1.27 | $1.27 | 0 |
| 2022-05-11 | $1.27 | $1.27 | 800 |
| 2022-05-10 | $1.26 | $1.26 | 500 |
| 2022-05-09 | $1.37 | $1.37 | 450 |
| 2022-05-06 | $1.40 | $1.40 | 800 |
| 2022-05-05 | $1.51 | $1.51 | 0 |
| 2022-05-04 | $1.51 | $1.51 | 4,400 |
| 2022-05-03 | $1.59 | $1.59 | 2,450 |
| 2022-05-02 | $1.24 | $1.24 | 1,700 |
| 2022-04-29 | $1.22 | $1.22 | 0 |
| 2022-04-28 | $1.22 | $1.22 | 2,150 |
| 2022-04-27 | $1.15 | $1.15 | 2,921 |
| 2022-04-26 | $1.08 | $1.08 | 6,274 |
| 2022-04-25 | $1.10 | $1.10 | 12,085 |
| 2022-04-22 | $1.19 | $1.19 | 2,100 |
| 2022-04-21 | $1.36 | $1.36 | 14,965 |
| 2022-04-20 | $1.40 | $1.40 | 2,600 |
| 2022-04-19 | $1.35 | $1.35 | 42,471 |
| 2022-04-18 | $1.34 | $1.34 | 13,810 |
| 2022-04-14 | $1.25 | $1.25 | 700 |
| 2022-04-13 | $1.25 | $1.25 | 2,500 |
| 2022-04-12 | $1.35 | $1.35 | 2,500 |
| 2022-04-11 | $1.34 | $1.34 | 12,298 |
| 2022-04-08 | $1.26 | $1.26 | 3,000 |
| 2022-04-07 | $1.15 | $1.15 | 700 |
| 2022-04-06 | $1.08 | $1.08 | 2,400 |
| 2022-04-05 | $1.08 | $1.08 | 13,240 |
| 2022-04-04 | $1.15 | $1.15 | 14,500 |
| 2022-04-01 | $1.23 | $1.23 | 4,475 |
| 2022-03-31 | $1.15 | $1.15 | 23,345 |
| 2022-03-30 | $1.11 | $1.11 | 400 |
| 2022-03-29 | $0.96 | $0.96 | 0 |
| 2022-03-28 | $0.96 | $0.96 | 220 |
| 2022-03-25 | $0.96 | $0.96 | 2,050 |
| 2022-03-24 | $1.00 | $1.00 | 2,500 |
| 2022-03-23 | $0.95 | $0.95 | 11,000 |
| 2022-03-22 | $0.95 | $0.95 | 0 |
| 2022-03-21 | $0.95 | $0.95 | 0 |
| 2022-03-18 | $0.95 | $0.95 | 0 |
| 2022-03-17 | $0.95 | $0.95 | 18,448 |
| 2022-03-16 | $0.99 | $0.99 | 1,000 |
| 2022-03-15 | $0.94 | $0.94 | 0 |
| 2022-03-14 | $0.94 | $0.94 | 3,850 |
| 2022-03-11 | $0.90 | $0.90 | 3,734 |
| 2022-03-10 | $0.92 | $0.92 | 0 |
| 2022-03-09 | $0.92 | $0.92 | 2,450 |
| 2022-03-08 | $0.90 | $0.90 | 8,720 |
| 2022-03-07 | $1.00 | $1.00 | 21,450 |
| 2022-03-04 | $0.95 | $0.95 | 64,501 |
| 2022-03-03 | $0.95 | $0.95 | 0 |
| 2022-03-02 | $0.95 | $0.95 | 1,500 |
| 2022-03-01 | $0.91 | $0.91 | 4,000 |
| 2022-02-28 | $0.91 | $0.91 | 5,000 |
| 2022-02-25 | $0.94 | $0.94 | 0 |
| 2022-02-24 | $0.94 | $0.94 | 0 |
| 2022-02-23 | $0.94 | $0.94 | 2,000 |
| 2022-02-22 | $0.97 | $0.97 | 4,000 |
| 2022-02-18 | $0.88 | $0.88 | 2,100 |
| 2022-02-17 | $0.80 | $0.80 | 0 |
| 2022-02-16 | $0.80 | $0.80 | 0 |
| 2022-02-15 | $0.80 | $0.80 | 0 |
| 2022-02-14 | $0.80 | $0.80 | 0 |
| 2022-02-11 | $0.80 | $0.80 | 0 |
| 2022-02-10 | $0.80 | $0.80 | 1,000 |
| 2022-02-09 | $0.79 | $0.79 | 2,000 |
| 2022-02-08 | $0.77 | $0.77 | 0 |
| 2022-02-07 | $0.77 | $0.77 | 0 |
| 2022-02-04 | $0.77 | $0.77 | 1,000 |
| 2022-02-03 | $0.76 | $0.76 | 0 |
| 2022-02-02 | $0.76 | $0.76 | 0 |
| 2022-02-01 | $0.76 | $0.76 | 0 |
| 2022-01-31 | $0.76 | $0.76 | 0 |
| 2022-01-28 | $0.76 | $0.76 | 11,012 |
| 2022-01-27 | $0.84 | $0.84 | 0 |
| 2022-01-26 | $0.84 | $0.84 | 0 |
| 2022-01-25 | $0.84 | $0.84 | 1,400 |
| 2022-01-24 | $0.84 | $0.84 | 550 |
| 2022-01-21 | $0.85 | $0.85 | 0 |
| 2022-01-20 | $0.85 | $0.85 | 0 |
| 2022-01-19 | $0.85 | $0.85 | 4,800 |
| 2022-01-18 | $0.90 | $0.90 | 10,000 |
| 2022-01-14 | $0.91 | $0.91 | 2,734 |