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
- 2012-03-14 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $3.00 | $3.00 | 4,015 | — | — |
| 2022-12-29 | $3.00 | $3.00 | 1,009 | — | — |
| 2022-12-28 | $3.00 | $3.00 | 7,207 | — | — |
| 2022-12-27 | $3.00 | $3.00 | 2,735 | — | — |
| 2022-12-23 | $3.00 | $3.00 | 4,803 | — | — |
| 2022-12-22 | $3.00 | $3.00 | 1,152 | — | — |
| 2022-12-21 | $3.00 | $3.00 | 2,819 | — | — |
| 2022-12-20 | $3.00 | $3.00 | 3,465 | — | — |
| 2022-12-19 | $3.00 | $3.00 | 4,471 | — | — |
| 2022-12-16 | $3.75 | $3.75 | 1,903 | — | — |
| 2022-12-15 | $3.75 | $3.75 | 2,363 | — | — |
| 2022-12-14 | $3.75 | $3.75 | 439 | — | — |
| 2022-12-13 | $3.75 | $3.75 | 7,661 | — | — |
| 2022-12-12 | $3.75 | $3.75 | 1,299 | — | — |
| 2022-12-09 | $3.75 | $3.75 | 1,221 | — | — |
| 2022-12-08 | $3.75 | $3.75 | 261 | — | — |
| 2022-12-07 | $3.75 | $3.75 | 68 | — | — |
| 2022-12-06 | $3.75 | $3.75 | 2,372 | — | — |
| 2022-12-05 | $3.75 | $3.75 | 649 | — | — |
| 2022-12-02 | $3.75 | $3.75 | 6,352 | — | — |
| 2022-12-01 | $3.75 | $3.75 | 1,488 | — | — |
| 2022-11-30 | $4.50 | $4.50 | 4,965 | — | — |
| 2022-11-29 | $4.50 | $4.50 | 529 | — | — |
| 2022-11-28 | $4.50 | $4.50 | 12,307 | — | — |
| 2022-11-25 | $4.50 | $4.50 | 10,921 | — | — |
| 2022-11-23 | $3.75 | $3.75 | 5,081 | — | — |
| 2022-11-22 | $3.75 | $3.75 | 484 | — | — |
| 2022-11-21 | $3.75 | $3.75 | 1,036 | — | — |
| 2022-11-18 | $3.75 | $3.75 | 521 | — | — |
| 2022-11-17 | $3.75 | $3.75 | 765 | — | — |
| 2022-11-16 | $3.75 | $3.75 | 6,829 | — | — |
| 2022-11-15 | $3.75 | $3.75 | 9,231 | — | — |
| 2022-11-14 | $3.75 | $3.75 | 4,805 | — | — |
| 2022-11-11 | $3.75 | $3.75 | 1,363 | — | — |
| 2022-11-10 | $3.75 | $3.75 | 4,351 | — | — |
| 2022-11-09 | $3.75 | $3.75 | 11,264 | — | — |
| 2022-11-08 | $3.75 | $3.75 | 479 | — | — |
| 2022-11-07 | $3.75 | $3.75 | 1,937 | — | — |
| 2022-11-04 | $3.75 | $3.75 | 3,960 | — | — |
| 2022-11-03 | $3.75 | $3.75 | 2,929 | — | — |
| 2022-11-02 | $3.75 | $3.75 | 2,231 | — | — |
| 2022-11-01 | $3.75 | $3.75 | 948 | — | — |
| 2022-10-31 | $3.75 | $3.75 | 720 | — | — |
| 2022-10-28 | $3.75 | $3.75 | 2,941 | — | — |
| 2022-10-27 | $3.75 | $3.75 | 1,999 | — | — |
| 2022-10-26 | $3.75 | $3.75 | 6,231 | — | — |
| 2022-10-25 | $3.75 | $3.75 | 11,621 | — | — |
| 2022-10-24 | $3.75 | $3.75 | 4,661 | — | — |
| 2022-10-21 | $3.75 | $3.75 | 8,531 | — | — |
| 2022-10-20 | $4.50 | $4.50 | 6,940 | — | — |
| 2022-10-19 | $3.75 | $3.75 | 5,831 | — | — |
| 2022-10-18 | $3.75 | $3.75 | 2,680 | — | — |
| 2022-10-17 | $3.75 | $3.75 | 33,033 | — | — |
| 2022-10-14 | $3.75 | $3.75 | 22,260 | — | — |
| 2022-10-13 | $3.75 | $3.75 | 2,524 | — | — |
| 2022-10-12 | $3.75 | $3.75 | 41,524 | — | — |
| 2022-10-11 | $3.75 | $3.75 | 17,041 | — | — |
| 2022-10-10 | $3.75 | $3.75 | 4,272 | — | — |
| 2022-10-07 | $3.75 | $3.75 | 3,616 | — | — |
| 2022-10-06 | $3.75 | $3.75 | 2,847 | — | — |
| 2022-10-05 | $3.75 | $3.75 | 10,035 | — | — |
| 2022-10-04 | $3.75 | $3.75 | 35,759 | — | — |
| 2022-10-03 | $3.75 | $3.75 | 33,041 | — | — |
| 2022-09-30 | $3.00 | $3.00 | 1,208 | — | — |
| 2022-09-29 | $3.00 | $3.00 | 15,160 | — | — |
| 2022-09-28 | $3.75 | $3.75 | 8,633 | — | — |
| 2022-09-27 | $3.00 | $3.00 | 23,359 | — | — |
| 2022-09-26 | $3.75 | $3.75 | 3,323 | — | — |
| 2022-09-23 | $3.75 | $3.75 | 14,275 | — | — |
| 2022-09-22 | $3.75 | $3.75 | 8,047 | — | — |
| 2022-09-21 | $4.50 | $4.50 | 16,679 | — | — |
| 2022-09-20 | $4.50 | $4.50 | 51,320 | — | — |
| 2022-09-19 | $3.75 | $3.75 | 2,137 | — | — |
| 2022-09-16 | $3.75 | $3.75 | 18,635 | — | — |
| 2022-09-15 | $4.50 | $4.50 | 4,575 | — | — |
| 2022-09-14 | $4.50 | $4.50 | 7,991 | — | — |
| 2022-09-13 | $3.75 | $3.75 | 13,084 | — | — |
| 2022-09-12 | $4.50 | $4.50 | 9,307 | — | — |
| 2022-09-09 | $4.50 | $4.50 | 14,476 | — | — |
| 2022-09-08 | $4.50 | $4.50 | 22,139 | — | — |
| 2022-09-07 | $4.50 | $4.50 | 1,467 | — | — |
| 2022-09-06 | $4.50 | $4.50 | 3,788 | — | — |
| 2022-09-02 | $4.50 | $4.50 | 4,536 | — | — |
| 2022-09-01 | $4.50 | $4.50 | 8,972 | — | — |
| 2022-08-31 | $4.50 | $4.50 | 5,708 | — | — |
| 2022-08-30 | $5.25 | $5.25 | 7,928 | — | — |
| 2022-08-29 | $4.50 | $4.50 | 7,484 | — | — |
| 2022-08-26 | $4.50 | $4.50 | 4,933 | — | — |
| 2022-08-25 | $4.50 | $4.50 | 2,312 | — | — |
| 2022-08-24 | $4.50 | $4.50 | 5,549 | — | — |
| 2022-08-23 | $3.75 | $3.75 | 3,971 | — | — |
| 2022-08-22 | $3.75 | $3.75 | 4,865 | — | — |
| 2022-08-19 | $3.75 | $3.75 | 15,643 | — | — |
| 2022-08-18 | $4.50 | $4.50 | 1,896 | — | — |
| 2022-08-17 | $4.50 | $4.50 | 6,883 | — | — |
| 2022-08-16 | $4.50 | $4.50 | 2,193 | — | — |
| 2022-08-15 | $3.75 | $3.75 | 10,749 | — | — |
| 2022-08-12 | $4.50 | $4.50 | 1,893 | — | — |
| 2022-08-11 | $4.50 | $4.50 | 4,047 | — | — |
| 2022-08-10 | $4.50 | $4.50 | 1,961 | — | — |
| 2022-08-09 | $4.50 | $4.50 | 947 | — | — |
| 2022-08-08 | $4.50 | $4.50 | 797 | — | — |
| 2022-08-05 | $4.50 | $4.50 | 1,300 | — | — |
| 2022-08-04 | $4.50 | $4.50 | 461 | — | — |
| 2022-08-03 | $4.50 | $4.50 | 15,736 | — | — |
| 2022-08-02 | $4.50 | $4.50 | 1,372 | — | — |
| 2022-08-01 | $4.50 | $4.50 | 1,143 | — | — |
| 2022-07-29 | $4.50 | $4.50 | 1,496 | — | — |
| 2022-07-28 | $4.50 | $4.50 | 1,268 | — | — |
| 2022-07-27 | $4.50 | $4.50 | 2,480 | — | — |
| 2022-07-26 | $3.75 | $3.75 | 3,821 | — | — |
| 2022-07-25 | $4.50 | $4.50 | 2,112 | — | — |
| 2022-07-22 | $4.50 | $4.50 | 1,189 | — | — |
| 2022-07-21 | $4.50 | $4.50 | 143 | — | — |
| 2022-07-20 | $4.50 | $4.50 | 527 | — | — |
| 2022-07-19 | $3.75 | $3.75 | 3,240 | — | — |
| 2022-07-18 | $3.75 | $3.75 | 337 | — | — |
| 2022-07-15 | $3.75 | $3.75 | 2,945 | — | — |
| 2022-07-14 | $3.75 | $3.75 | 2,248 | — | — |
| 2022-07-13 | $3.75 | $3.75 | 3,000 | — | — |
| 2022-07-12 | $4.50 | $4.50 | 1,201 | — | — |
| 2022-07-11 | $4.50 | $4.50 | 1,371 | — | — |
| 2022-07-08 | $4.50 | $4.50 | 71 | — | — |
| 2022-07-07 | $4.50 | $4.50 | 1,807 | — | — |
| 2022-07-06 | $4.50 | $4.50 | 4,767 | — | — |
| 2022-07-05 | $4.50 | $4.50 | 3,235 | — | — |
| 2022-07-01 | $5.25 | $5.25 | 2,919 | — | — |
| 2022-06-30 | $4.50 | $4.50 | 1,473 | — | — |
| 2022-06-29 | $4.50 | $4.50 | 2,469 | — | — |
| 2022-06-28 | $4.50 | $4.50 | 175 | — | — |
| 2022-06-27 | $4.50 | $4.50 | 2,556 | — | — |
| 2022-06-24 | $4.50 | $4.50 | 531 | — | — |
| 2022-06-23 | $4.50 | $4.50 | 887 | — | — |
| 2022-06-22 | $4.50 | $4.50 | 10,584 | — | — |
| 2022-06-21 | $4.50 | $4.50 | 5,779 | — | — |
| 2022-06-17 | $4.50 | $4.50 | 1,864 | — | — |
| 2022-06-16 | $4.50 | $4.50 | 1,329 | — | — |
| 2022-06-15 | $5.25 | $5.25 | 3,367 | — | — |
| 2022-06-14 | $5.25 | $5.25 | 2,023 | — | — |
| 2022-06-13 | $5.25 | $5.25 | 7,543 | — | — |
| 2022-06-10 | $6.00 | $6.00 | 815 | — | — |
| 2022-06-09 | $6.00 | $6.00 | 4,060 | — | — |
| 2022-06-08 | $6.75 | $6.75 | 5,767 | — | — |
| 2022-06-07 | $6.00 | $6.00 | 5,180 | — | — |
| 2022-06-06 | $5.25 | $5.25 | 540 | — | — |
| 2022-06-03 | $6.00 | $6.00 | 1,304 | — | — |
| 2022-06-02 | $6.00 | $6.00 | 640 | — | — |
| 2022-06-01 | $5.25 | $5.25 | 3,436 | — | — |
| 2022-05-31 | $5.25 | $5.25 | 1,404 | — | — |
| 2022-05-27 | $5.25 | $5.25 | 1,376 | — | — |
| 2022-05-26 | $5.25 | $5.25 | 5,525 | — | — |
| 2022-05-25 | $5.25 | $5.25 | 6,020 | — | — |
| 2022-05-24 | $5.25 | $5.25 | 6,735 | — | — |
| 2022-05-23 | $5.25 | $5.25 | 161 | — | — |
| 2022-05-20 | $5.25 | $5.25 | 11 | — | — |
| 2022-05-19 | $5.25 | $5.25 | 327 | — | — |
| 2022-05-18 | $5.25 | $5.25 | 1,524 | — | — |
| 2022-05-17 | $6.00 | $6.00 | 637 | — | — |
| 2022-05-16 | $6.00 | $6.00 | 1,745 | — | — |
| 2022-05-13 | $5.25 | $5.25 | 1,155 | — | — |
| 2022-05-12 | $5.25 | $5.25 | 2,027 | — | — |
| 2022-05-11 | $6.00 | $6.00 | 907 | — | — |
| 2022-05-10 | $5.25 | $5.25 | 2,391 | — | — |
| 2022-05-09 | $5.25 | $5.25 | 4,767 | — | — |
| 2022-05-06 | $6.00 | $6.00 | 2,568 | — | — |
| 2022-05-05 | $6.00 | $6.00 | 1,485 | — | — |
| 2022-05-04 | $6.00 | $6.00 | 836 | — | — |
| 2022-05-03 | $6.00 | $6.00 | 1,040 | — | — |
| 2022-05-02 | $6.00 | $6.00 | 3,019 | — | — |
| 2022-04-29 | $6.00 | $6.00 | 1,811 | — | — |
| 2022-04-28 | $6.00 | $6.00 | 2,695 | — | — |
| 2022-04-27 | $6.75 | $6.75 | 4,159 | — | — |
| 2022-04-26 | $6.00 | $6.00 | 2,245 | — | — |
| 2022-04-25 | $6.00 | $6.00 | 2,779 | — | — |
| 2022-04-22 | $6.75 | $6.75 | 19,499 | — | — |
| 2022-04-21 | $6.75 | $6.75 | 17,449 | — | — |
| 2022-04-20 | $8.25 | $8.25 | 0 | — | — |
| 2022-04-19 | $8.25 | $8.25 | 0 | — | — |
| 2022-04-18 | $8.25 | $8.25 | 6,331 | — | — |
| 2022-04-14 | $8.25 | $8.25 | 3,463 | — | — |
| 2022-04-13 | $8.25 | $8.25 | 4,095 | — | — |
| 2022-04-12 | $7.50 | $7.50 | 1,505 | — | — |
| 2022-04-11 | $7.50 | $7.50 | 12,451 | — | — |
| 2022-04-08 | $8.25 | $8.25 | 17,179 | — | — |
| 2022-04-07 | $9.00 | $9.00 | 14,348 | — | — |
| 2022-04-06 | $8.25 | $8.25 | 2,877 | — | — |
| 2022-04-05 | $8.25 | $8.25 | 1,836 | — | — |
| 2022-04-04 | $8.25 | $8.25 | 1,769 | — | — |
| 2022-04-01 | $8.25 | $8.25 | 5,708 | — | — |
| 2022-03-31 | $8.25 | $8.25 | 972 | — | — |
| 2022-03-30 | $7.50 | $7.50 | 8,243 | — | — |
| 2022-03-29 | $8.25 | $8.25 | 5,153 | — | — |
| 2022-03-28 | $7.50 | $7.50 | 1,844 | — | — |
| 2022-03-25 | $8.25 | $8.25 | 3,311 | — | — |
| 2022-03-24 | $8.25 | $8.25 | 6,248 | — | — |
| 2022-03-23 | $8.25 | $8.25 | 3,293 | — | — |
| 2022-03-22 | $8.25 | $8.25 | 3,083 | — | — |
| 2022-03-21 | $7.50 | $7.50 | 9,832 | — | — |
| 2022-03-18 | $8.25 | $8.25 | 3,489 | — | — |
| 2022-03-17 | $8.25 | $8.25 | 4,905 | — | — |
| 2022-03-16 | $6.75 | $6.75 | 2,875 | — | — |
| 2022-03-15 | $6.75 | $6.75 | 6,151 | — | — |
| 2022-03-14 | $7.50 | $7.50 | 9,181 | — | — |
| 2022-03-11 | $8.25 | $8.25 | 3,585 | — | — |
| 2022-03-10 | $8.25 | $8.25 | 7,687 | — | — |
| 2022-03-09 | $8.25 | $8.25 | 11,660 | — | — |
| 2022-03-08 | $7.50 | $7.50 | 6,539 | — | — |
| 2022-03-07 | $7.50 | $7.50 | 9,715 | — | — |
| 2022-03-04 | $6.00 | $6.00 | 7,932 | — | — |
| 2022-03-03 | $7.50 | $7.50 | 7,325 | — | — |
| 2022-03-02 | $7.50 | $7.50 | 5,713 | — | — |
| 2022-03-01 | $6.75 | $6.75 | 11,255 | — | — |
| 2022-02-28 | $6.00 | $6.00 | 16,897 | — | — |
| 2022-02-25 | $5.25 | $5.25 | 575 | — | — |
| 2022-02-24 | $4.50 | $4.50 | 3,868 | — | — |
| 2022-02-23 | $4.50 | $4.50 | 4,044 | — | — |
| 2022-02-22 | $4.50 | $4.50 | 1,615 | — | — |
| 2022-02-18 | $5.25 | $5.25 | 2,801 | — | — |
| 2022-02-17 | $5.25 | $5.25 | 904 | — | — |
| 2022-02-16 | $4.50 | $4.50 | 2,199 | — | — |
| 2022-02-15 | $5.25 | $5.25 | 3,917 | — | — |
| 2022-02-14 | $5.25 | $5.25 | 2,264 | — | — |
| 2022-02-11 | $5.25 | $5.25 | 8,087 | — | — |
| 2022-02-10 | $5.25 | $5.25 | 5,711 | — | — |
| 2022-02-09 | $6.00 | $6.00 | 3,927 | — | — |
| 2022-02-08 | $5.25 | $5.25 | 6,731 | — | — |
| 2022-02-07 | $5.25 | $5.25 | 5,044 | — | — |
| 2022-02-04 | $6.00 | $6.00 | 2,909 | — | — |
| 2022-02-03 | $5.25 | $5.25 | 3,267 | — | — |
| 2022-02-02 | $5.25 | $5.25 | 7,737 | — | — |
| 2022-02-01 | $5.25 | $5.25 | 15,071 | — | — |
| 2022-01-31 | $5.25 | $5.25 | 3,360 | — | — |
| 2022-01-28 | $5.25 | $5.25 | 1,732 | — | — |
| 2022-01-27 | $5.25 | $5.25 | 15,872 | — | — |
| 2022-01-26 | $5.25 | $5.25 | 2,603 | — | — |
| 2022-01-25 | $5.25 | $5.25 | 4,703 | — | — |
| 2022-01-24 | $5.25 | $5.25 | 9,059 | — | — |
| 2022-01-21 | $5.25 | $5.25 | 1,447 | — | — |
| 2022-01-20 | $6.00 | $6.00 | 1,248 | — | — |
| 2022-01-19 | $6.00 | $6.00 | 4,707 | — | — |
| 2022-01-18 | $6.00 | $6.00 | 2,873 | — | — |
| 2022-01-14 | $6.00 | $6.00 | 15,689 | — | — |
| 2022-01-13 | $6.00 | $6.00 | 5,485 | — | — |
| 2022-01-12 | $6.00 | $6.00 | 883 | — | — |
| 2022-01-11 | $6.75 | $6.75 | 3,683 | — | — |
| 2022-01-10 | $6.00 | $6.00 | 3,448 | — | — |
| 2022-01-07 | $6.75 | $6.75 | 956 | — | — |
| 2022-01-06 | $6.75 | $6.75 | 423 | — | — |
| 2022-01-05 | $6.75 | $6.75 | 10,865 | — | — |
| 2022-01-04 | $6.75 | $6.75 | 4,384 | — | — |
| 2022-01-03 | $6.00 | $6.00 | 1,277 | — | — |