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
- 2012-04-10 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 | $1.30 | $1.30 | 39,640 | — | — |
| 2022-12-29 | $1.35 | $1.35 | 49,320 | — | — |
| 2022-12-28 | $1.35 | $1.35 | 16,260 | — | — |
| 2022-12-27 | $1.45 | $1.45 | 86,360 | — | — |
| 2022-12-23 | $1.50 | $1.50 | 27,840 | — | — |
| 2022-12-22 | $1.50 | $1.50 | 2,700 | — | — |
| 2022-12-21 | $1.50 | $1.50 | 18,800 | — | — |
| 2022-12-20 | $1.45 | $1.45 | 28,640 | — | — |
| 2022-12-19 | $1.50 | $1.50 | 23,120 | — | — |
| 2022-12-16 | $1.50 | $1.50 | 7,600 | — | — |
| 2022-12-15 | $1.45 | $1.45 | 8,180 | — | — |
| 2022-12-14 | $1.50 | $1.50 | 38,160 | — | — |
| 2022-12-13 | $1.60 | $1.60 | 65,200 | — | — |
| 2022-12-12 | $1.55 | $1.55 | 9,500 | — | — |
| 2022-12-09 | $1.60 | $1.60 | 13,400 | — | — |
| 2022-12-08 | $1.60 | $1.60 | 11,360 | — | — |
| 2022-12-07 | $1.50 | $1.50 | 14,180 | — | — |
| 2022-12-06 | $1.50 | $1.50 | 33,640 | — | — |
| 2022-12-05 | $1.70 | $1.70 | 18,600 | — | — |
| 2022-12-02 | $1.75 | $1.75 | 2,440 | — | — |
| 2022-12-01 | $1.75 | $1.75 | 7,700 | — | — |
| 2022-11-30 | $1.75 | $1.75 | 48,480 | — | — |
| 2022-11-29 | $1.75 | $1.75 | 18,780 | — | — |
| 2022-11-28 | $1.80 | $1.80 | 6,140 | — | — |
| 2022-11-25 | $1.80 | $1.80 | 4,540 | — | — |
| 2022-11-23 | $1.85 | $1.85 | 18,220 | — | — |
| 2022-11-22 | $1.80 | $1.80 | 12,820 | — | — |
| 2022-11-21 | $1.80 | $1.80 | 23,660 | — | — |
| 2022-11-18 | $1.75 | $1.75 | 10,940 | — | — |
| 2022-11-17 | $1.75 | $1.75 | 48,000 | — | — |
| 2022-11-16 | $1.75 | $1.75 | 40,200 | — | — |
| 2022-11-15 | $1.75 | $1.75 | 50,640 | — | — |
| 2022-11-14 | $1.65 | $1.65 | 60,260 | — | — |
| 2022-11-11 | $1.55 | $1.55 | 11,680 | — | — |
| 2022-11-10 | $1.55 | $1.55 | 14,200 | — | — |
| 2022-11-09 | $1.45 | $1.45 | 3,740 | — | — |
| 2022-11-08 | $1.60 | $1.60 | 19,060 | — | — |
| 2022-11-07 | $1.50 | $1.50 | 8,220 | — | — |
| 2022-11-04 | $1.50 | $1.50 | 18,460 | — | — |
| 2022-11-03 | $1.55 | $1.55 | 20,280 | — | — |
| 2022-11-02 | $1.45 | $1.45 | 1,420 | — | — |
| 2022-11-01 | $1.45 | $1.45 | 6,320 | — | — |
| 2022-10-31 | $1.45 | $1.45 | 6,380 | — | — |
| 2022-10-28 | $1.50 | $1.50 | 3,000 | — | — |
| 2022-10-27 | $1.50 | $1.50 | 39,780 | — | — |
| 2022-10-26 | $1.40 | $1.40 | 19,140 | — | — |
| 2022-10-25 | $1.15 | $1.15 | 18,740 | — | — |
| 2022-10-24 | $1.15 | $1.15 | 13,040 | — | — |
| 2022-10-21 | $1.25 | $1.25 | 260 | — | — |
| 2022-10-20 | $1.15 | $1.15 | 5,380 | — | — |
| 2022-10-19 | $1.20 | $1.20 | 2,660 | — | — |
| 2022-10-18 | $1.25 | $1.25 | 1,220 | — | — |
| 2022-10-17 | $1.25 | $1.25 | 16,700 | — | — |
| 2022-10-14 | $1.40 | $1.40 | 15,500 | — | — |
| 2022-10-13 | $1.25 | $1.25 | 5,340 | — | — |
| 2022-10-12 | $1.20 | $1.20 | 800 | — | — |
| 2022-10-11 | $1.20 | $1.20 | 1,020 | — | — |
| 2022-10-10 | $1.30 | $1.30 | 3,420 | — | — |
| 2022-10-07 | $1.20 | $1.20 | 1,760 | — | — |
| 2022-10-06 | $1.25 | $1.25 | 1,940 | — | — |
| 2022-10-05 | $1.25 | $1.25 | 1,900 | — | — |
| 2022-10-04 | $1.15 | $1.15 | 22,960 | — | — |
| 2022-10-03 | $1.25 | $1.25 | 8,580 | — | — |
| 2022-09-30 | $1.20 | $1.20 | 45,900 | — | — |
| 2022-09-29 | $1.30 | $1.30 | 0 | — | — |
| 2022-09-28 | $1.30 | $1.30 | 20 | — | — |
| 2022-09-27 | $1.25 | $1.25 | 1,120 | — | — |
| 2022-09-26 | $1.15 | $1.15 | 2,760 | — | — |
| 2022-09-23 | $1.25 | $1.25 | 14,600 | — | — |
| 2022-09-22 | $1.40 | $1.40 | 3,920 | — | — |
| 2022-09-21 | $1.35 | $1.35 | 3,600 | — | — |
| 2022-09-20 | $1.30 | $1.30 | 1,700 | — | — |
| 2022-09-19 | $1.30 | $1.30 | 2,140 | — | — |
| 2022-09-16 | $1.25 | $1.25 | 3,800 | — | — |
| 2022-09-15 | $1.35 | $1.35 | 1,260 | — | — |
| 2022-09-14 | $1.30 | $1.30 | 3,520 | — | — |
| 2022-09-13 | $1.35 | $1.35 | 1,280 | — | — |
| 2022-09-12 | $1.35 | $1.35 | 17,420 | — | — |
| 2022-09-09 | $1.40 | $1.40 | 19,340 | — | — |
| 2022-09-08 | $1.20 | $1.20 | 7,960 | — | — |
| 2022-09-07 | $1.20 | $1.20 | 24,540 | — | — |
| 2022-09-06 | $1.15 | $1.15 | 83,600 | — | — |
| 2022-09-02 | $1.15 | $1.15 | 164,740 | — | — |
| 2022-09-01 | $1.40 | $1.40 | 5,240 | — | — |
| 2022-08-31 | $1.40 | $1.40 | 1,480 | — | — |
| 2022-08-30 | $1.45 | $1.45 | 15,200 | — | — |
| 2022-08-29 | $1.50 | $1.50 | 3,200 | — | — |
| 2022-08-26 | $1.55 | $1.55 | 740 | — | — |
| 2022-08-25 | $1.55 | $1.55 | 4,320 | — | — |
| 2022-08-24 | $1.45 | $1.45 | 4,740 | — | — |
| 2022-08-23 | $1.50 | $1.50 | 200 | — | — |
| 2022-08-22 | $1.45 | $1.45 | 1,940 | — | — |
| 2022-08-19 | $1.55 | $1.55 | 15,980 | — | — |
| 2022-08-18 | $1.55 | $1.55 | 20,220 | — | — |
| 2022-08-17 | $1.70 | $1.70 | 45,180 | — | — |
| 2022-08-16 | $1.50 | $1.50 | 96,600 | — | — |
| 2022-08-15 | $1.50 | $1.50 | 13,080 | — | — |
| 2022-08-12 | $1.45 | $1.45 | 2,140 | — | — |
| 2022-08-11 | $1.40 | $1.40 | 6,140 | — | — |
| 2022-08-10 | $1.40 | $1.40 | 4,920 | — | — |
| 2022-08-09 | $1.45 | $1.45 | 23,800 | — | — |
| 2022-08-08 | $1.40 | $1.40 | 8,860 | — | — |
| 2022-08-05 | $1.50 | $1.50 | 5,900 | — | — |
| 2022-08-04 | $1.45 | $1.45 | 2,520 | — | — |
| 2022-08-03 | $1.50 | $1.50 | 17,300 | — | — |
| 2022-08-02 | $1.40 | $1.40 | 6,260 | — | — |
| 2022-08-01 | $1.45 | $1.45 | 4,160 | — | — |
| 2022-07-29 | $1.45 | $1.45 | 7,260 | — | — |
| 2022-07-28 | $1.75 | $1.75 | 3,640 | — | — |
| 2022-07-27 | $1.40 | $1.40 | 40 | — | — |
| 2022-07-26 | $1.45 | $1.45 | 1,040 | — | — |
| 2022-07-25 | $1.50 | $1.50 | 2,000 | — | — |
| 2022-07-22 | $1.50 | $1.50 | 18,660 | — | — |
| 2022-07-21 | $1.45 | $1.45 | 860 | — | — |
| 2022-07-20 | $1.45 | $1.45 | 880 | — | — |
| 2022-07-19 | $1.40 | $1.40 | 23,440 | — | — |
| 2022-07-18 | $1.45 | $1.45 | 12,460 | — | — |
| 2022-07-15 | $1.55 | $1.55 | 2,360 | — | — |
| 2022-07-14 | $1.55 | $1.55 | 11,220 | — | — |
| 2022-07-13 | $1.50 | $1.50 | 16,340 | — | — |
| 2022-07-12 | $1.55 | $1.55 | 8,600 | — | — |
| 2022-07-11 | $1.60 | $1.60 | 3,200 | — | — |
| 2022-07-08 | $1.65 | $1.65 | 22,720 | — | — |
| 2022-07-07 | $1.75 | $1.75 | 20,000 | — | — |
| 2022-07-06 | $1.75 | $1.75 | 14,320 | — | — |
| 2022-07-05 | $1.80 | $1.80 | 13,520 | — | — |
| 2022-07-01 | $1.80 | $1.80 | 30,520 | — | — |
| 2022-06-30 | $1.75 | $1.75 | 16,140 | — | — |
| 2022-06-29 | $1.80 | $1.80 | 38,980 | — | — |
| 2022-06-28 | $1.50 | $1.50 | 123,500 | — | — |
| 2022-06-27 | $1.05 | $1.05 | 1,960 | — | — |
| 2022-06-24 | $1.05 | $1.05 | 7,660 | — | — |
| 2022-06-23 | $1.00 | $1.00 | 1,600 | — | — |
| 2022-06-22 | $1.05 | $1.05 | 2,420 | — | — |
| 2022-06-21 | $1.00 | $1.00 | 1,440 | — | — |
| 2022-06-17 | $1.00 | $1.00 | 3,280 | — | — |
| 2022-06-16 | $1.05 | $1.05 | 4,420 | — | — |
| 2022-06-15 | $1.10 | $1.10 | 16,020 | — | — |
| 2022-06-14 | $0.95 | $0.95 | 19,160 | — | — |
| 2022-06-13 | $1.00 | $1.00 | 2,960 | — | — |
| 2022-06-10 | $1.10 | $1.10 | 3,500 | — | — |
| 2022-06-09 | $1.15 | $1.15 | 7,100 | — | — |
| 2022-06-08 | $1.15 | $1.15 | 4,840 | — | — |
| 2022-06-07 | $1.10 | $1.10 | 8,320 | — | — |
| 2022-06-06 | $1.10 | $1.10 | 6,340 | — | — |
| 2022-06-03 | $1.05 | $1.05 | 820 | — | — |
| 2022-06-02 | $1.10 | $1.10 | 3,000 | — | — |
| 2022-06-01 | $1.05 | $1.05 | 4,540 | — | — |
| 2022-05-31 | $1.10 | $1.10 | 38,860 | — | — |
| 2022-05-27 | $1.05 | $1.05 | 40,880 | — | — |
| 2022-05-26 | $1.05 | $1.05 | 9,400 | — | — |
| 2022-05-25 | $1.05 | $1.05 | 11,060 | — | — |
| 2022-05-24 | $1.20 | $1.20 | 13,420 | — | — |
| 2022-05-23 | $1.15 | $1.15 | 2,960 | — | — |
| 2022-05-20 | $1.15 | $1.15 | 14,540 | — | — |
| 2022-05-19 | $1.15 | $1.15 | 4,000 | — | — |
| 2022-05-18 | $1.20 | $1.20 | 68,340 | — | — |
| 2022-05-17 | $1.25 | $1.25 | 6,020 | — | — |
| 2022-05-16 | $1.35 | $1.35 | 3,920 | — | — |
| 2022-05-13 | $1.25 | $1.25 | 6,640 | — | — |
| 2022-05-12 | $1.20 | $1.20 | 14,080 | — | — |
| 2022-05-11 | $1.25 | $1.25 | 5,320 | — | — |
| 2022-05-10 | $1.30 | $1.30 | 3,220 | — | — |
| 2022-05-09 | $1.35 | $1.35 | 3,660 | — | — |
| 2022-05-06 | $1.40 | $1.40 | 7,240 | — | — |
| 2022-05-05 | $1.50 | $1.50 | 14,920 | — | — |
| 2022-05-04 | $1.50 | $1.50 | 1,660 | — | — |
| 2022-05-03 | $1.50 | $1.50 | 1,520 | — | — |
| 2022-05-02 | $1.50 | $1.50 | 5,760 | — | — |
| 2022-04-29 | $1.60 | $1.60 | 5,700 | — | — |
| 2022-04-28 | $1.65 | $1.65 | 51,080 | — | — |
| 2022-04-27 | $1.55 | $1.55 | 43,640 | — | — |
| 2022-04-26 | $1.70 | $1.70 | 1,120 | — | — |
| 2022-04-25 | $1.75 | $1.75 | 1,640 | — | — |
| 2022-04-22 | $1.75 | $1.75 | 7,100 | — | — |
| 2022-04-21 | $1.80 | $1.80 | 4,680 | — | — |
| 2022-04-20 | $1.85 | $1.85 | 2,040 | — | — |
| 2022-04-19 | $1.80 | $1.80 | 5,920 | — | — |
| 2022-04-18 | $1.75 | $1.75 | 57,660 | — | — |
| 2022-04-14 | $2.00 | $2.00 | 13,060 | — | — |
| 2022-04-13 | $2.05 | $2.05 | 19,060 | — | — |
| 2022-04-12 | $2.15 | $2.15 | 2,320 | — | — |
| 2022-04-11 | $2.20 | $2.20 | 23,880 | — | — |
| 2022-04-08 | $2.25 | $2.25 | 13,460 | — | — |
| 2022-04-07 | $2.15 | $2.15 | 15,720 | — | — |
| 2022-04-06 | $2.20 | $2.20 | 9,380 | — | — |
| 2022-04-05 | $2.20 | $2.20 | 3,420 | — | — |
| 2022-04-04 | $2.20 | $2.20 | 12,500 | — | — |
| 2022-04-01 | $2.20 | $2.20 | 17,700 | — | — |
| 2022-03-31 | $2.15 | $2.15 | 30,760 | — | — |
| 2022-03-30 | $2.15 | $2.15 | 21,100 | — | — |
| 2022-03-29 | $2.10 | $2.10 | 47,260 | — | — |
| 2022-03-28 | $2.00 | $2.00 | 12,220 | — | — |
| 2022-03-25 | $2.10 | $2.10 | 37,960 | — | — |
| 2022-03-24 | $2.10 | $2.10 | 27,320 | — | — |
| 2022-03-23 | $2.20 | $2.20 | 3,560 | — | — |
| 2022-03-22 | $2.25 | $2.25 | 15,380 | — | — |
| 2022-03-21 | $2.20 | $2.20 | 12,080 | — | — |
| 2022-03-18 | $2.20 | $2.20 | 11,860 | — | — |
| 2022-03-17 | $2.25 | $2.25 | 9,220 | — | — |
| 2022-03-16 | $2.30 | $2.30 | 54,780 | — | — |
| 2022-03-15 | $2.10 | $2.10 | 14,840 | — | — |
| 2022-03-14 | $2.05 | $2.05 | 39,280 | — | — |
| 2022-03-11 | $2.10 | $2.10 | 3,480 | — | — |
| 2022-03-10 | $2.15 | $2.15 | 8,480 | — | — |
| 2022-03-09 | $2.10 | $2.10 | 10,080 | — | — |
| 2022-03-08 | $2.15 | $2.15 | 13,400 | — | — |
| 2022-03-07 | $2.15 | $2.15 | 50,980 | — | — |
| 2022-03-04 | $2.15 | $2.15 | 2,360 | — | — |
| 2022-03-03 | $2.20 | $2.20 | 27,000 | — | — |
| 2022-03-02 | $2.10 | $2.10 | 7,080 | — | — |
| 2022-03-01 | $2.40 | $2.40 | 28,580 | — | — |
| 2022-02-28 | $2.35 | $2.35 | 6,960 | — | — |
| 2022-02-25 | $2.30 | $2.30 | 27,000 | — | — |
| 2022-02-24 | $2.20 | $2.20 | 34,400 | — | — |
| 2022-02-23 | $2.35 | $2.35 | 36,500 | — | — |
| 2022-02-22 | $2.45 | $2.45 | 16,000 | — | — |
| 2022-02-18 | $2.50 | $2.50 | 20,320 | — | — |
| 2022-02-17 | $2.40 | $2.40 | 45,200 | — | — |
| 2022-02-16 | $2.65 | $2.65 | 20,080 | — | — |
| 2022-02-15 | $2.60 | $2.60 | 8,400 | — | — |
| 2022-02-14 | $2.60 | $2.60 | 3,600 | — | — |
| 2022-02-11 | $2.70 | $2.70 | 21,400 | — | — |
| 2022-02-10 | $2.70 | $2.70 | 13,480 | — | — |
| 2022-02-09 | $2.60 | $2.60 | 10,720 | — | — |
| 2022-02-08 | $2.75 | $2.75 | 1,300 | — | — |
| 2022-02-07 | $2.75 | $2.75 | 2,400 | — | — |
| 2022-02-04 | $2.75 | $2.75 | 2,000 | — | — |
| 2022-02-03 | $2.60 | $2.60 | 3,880 | — | — |
| 2022-02-02 | $2.70 | $2.70 | 8,280 | — | — |
| 2022-02-01 | $2.85 | $2.85 | 29,780 | — | — |
| 2022-01-31 | $2.35 | $2.35 | 21,200 | — | — |
| 2022-01-28 | $2.15 | $2.15 | 56,420 | — | — |
| 2022-01-27 | $2.10 | $2.10 | 19,960 | — | — |
| 2022-01-26 | $2.45 | $2.45 | 36,440 | — | — |
| 2022-01-25 | $2.60 | $2.60 | 32,920 | — | — |
| 2022-01-24 | $2.40 | $2.40 | 44,780 | — | — |
| 2022-01-21 | $2.65 | $2.65 | 66,860 | — | — |
| 2022-01-20 | $2.80 | $2.80 | 31,060 | — | — |
| 2022-01-19 | $2.80 | $2.80 | 1,000 | — | — |
| 2022-01-18 | $2.85 | $2.85 | 10,920 | — | — |
| 2022-01-14 | $2.85 | $2.85 | 44,000 | — | — |
| 2022-01-13 | $2.80 | $2.80 | 12,480 | — | — |
| 2022-01-12 | $2.75 | $2.75 | 21,880 | — | — |
| 2022-01-11 | $2.75 | $2.75 | 6,220 | — | — |
| 2022-01-10 | $2.75 | $2.75 | 30,160 | — | — |
| 2022-01-07 | $3.15 | $3.15 | 17,280 | — | — |
| 2022-01-06 | $3.15 | $3.15 | 13,280 | — | — |
| 2022-01-05 | $3.35 | $3.35 | 13,240 | — | — |
| 2022-01-04 | $3.40 | $3.40 | 6,340 | — | — |
| 2022-01-03 | $3.10 | $3.10 | 84,060 | — | — |