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
- 2005-11-10 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 | $2.50 | $2.50 | 35,560 | — | — |
| 2022-12-29 | $2.50 | $2.50 | 29,250 | — | — |
| 2022-12-28 | $2.40 | $2.40 | 58,760 | — | — |
| 2022-12-27 | $2.60 | $2.60 | 56,210 | — | — |
| 2022-12-23 | $2.90 | $2.90 | 31,480 | — | — |
| 2022-12-22 | $3.00 | $3.00 | 32,230 | — | — |
| 2022-12-21 | $2.90 | $2.90 | 18,340 | — | — |
| 2022-12-20 | $2.80 | $2.80 | 24,960 | — | — |
| 2022-12-19 | $2.80 | $2.80 | 21,920 | — | — |
| 2022-12-16 | $3.10 | $3.10 | 34,070 | — | — |
| 2022-12-15 | $2.90 | $2.90 | 22,110 | — | — |
| 2022-12-14 | $3.00 | $3.00 | 10,710 | — | — |
| 2022-12-13 | $3.20 | $3.20 | 23,830 | — | — |
| 2022-12-12 | $3.30 | $3.30 | 26,790 | — | — |
| 2022-12-09 | $3.30 | $3.30 | 25,460 | — | — |
| 2022-12-08 | $3.20 | $3.20 | 20,320 | — | — |
| 2022-12-07 | $3.40 | $3.40 | 9,380 | — | — |
| 2022-12-06 | $3.50 | $3.50 | 21,890 | — | — |
| 2022-12-05 | $3.40 | $3.40 | 96,530 | — | — |
| 2022-12-02 | $3.90 | $3.90 | 31,920 | — | — |
| 2022-12-01 | $3.80 | $3.80 | 13,920 | — | — |
| 2022-11-30 | $4.00 | $4.00 | 13,860 | — | — |
| 2022-11-29 | $3.80 | $3.80 | 10,790 | — | — |
| 2022-11-28 | $3.90 | $3.90 | 10,200 | — | — |
| 2022-11-25 | $3.80 | $3.80 | 3,950 | — | — |
| 2022-11-23 | $4.00 | $4.00 | 40,940 | — | — |
| 2022-11-22 | $4.00 | $4.00 | 23,570 | — | — |
| 2022-11-21 | $4.00 | $4.00 | 53,050 | — | — |
| 2022-11-18 | $3.70 | $3.70 | 58,900 | — | — |
| 2022-11-17 | $3.80 | $3.80 | 26,770 | — | — |
| 2022-11-16 | $3.80 | $3.80 | 79,750 | — | — |
| 2022-11-15 | $3.30 | $3.30 | 56,120 | — | — |
| 2022-11-14 | $3.10 | $3.10 | 26,090 | — | — |
| 2022-11-11 | $2.90 | $2.90 | 52,150 | — | — |
| 2022-11-10 | $2.90 | $2.90 | 17,830 | — | — |
| 2022-11-09 | $2.80 | $2.80 | 22,320 | — | — |
| 2022-11-08 | $2.90 | $2.90 | 19,850 | — | — |
| 2022-11-07 | $3.00 | $3.00 | 9,730 | — | — |
| 2022-11-04 | $3.00 | $3.00 | 13,710 | — | — |
| 2022-11-03 | $3.10 | $3.10 | 7,570 | — | — |
| 2022-11-02 | $3.00 | $3.00 | 20,880 | — | — |
| 2022-11-01 | $3.20 | $3.20 | 13,980 | — | — |
| 2022-10-31 | $3.10 | $3.10 | 6,760 | — | — |
| 2022-10-28 | $3.20 | $3.20 | 35,820 | — | — |
| 2022-10-27 | $3.30 | $3.30 | 13,210 | — | — |
| 2022-10-26 | $3.30 | $3.30 | 8,220 | — | — |
| 2022-10-25 | $3.30 | $3.30 | 25,260 | — | — |
| 2022-10-24 | $3.20 | $3.20 | 20,400 | — | — |
| 2022-10-21 | $3.30 | $3.30 | 10,420 | — | — |
| 2022-10-20 | $3.30 | $3.30 | 34,000 | — | — |
| 2022-10-19 | $3.50 | $3.50 | 22,650 | — | — |
| 2022-10-18 | $3.50 | $3.50 | 11,860 | — | — |
| 2022-10-17 | $3.40 | $3.40 | 12,000 | — | — |
| 2022-10-14 | $3.50 | $3.50 | 10,020 | — | — |
| 2022-10-13 | $3.40 | $3.40 | 29,320 | — | — |
| 2022-10-12 | $3.60 | $3.60 | 35,180 | — | — |
| 2022-10-11 | $3.70 | $3.70 | 28,820 | — | — |
| 2022-10-10 | $3.80 | $3.80 | 68,210 | — | — |
| 2022-10-07 | $3.90 | $3.90 | 52,360 | — | — |
| 2022-10-06 | $3.70 | $3.70 | 47,220 | — | — |
| 2022-10-05 | $3.70 | $3.70 | 89,670 | — | — |
| 2022-10-04 | $3.40 | $3.40 | 96,270 | — | — |
| 2022-10-03 | $2.80 | $2.80 | 125,020 | — | — |
| 2022-09-30 | $2.30 | $2.30 | 37,510 | — | — |
| 2022-09-29 | $2.20 | $2.20 | 197,440 | — | — |
| 2022-09-28 | $3.00 | $3.00 | 53,510 | — | — |
| 2022-09-27 | $2.80 | $2.80 | 22,910 | — | — |
| 2022-09-26 | $2.90 | $2.90 | 16,590 | — | — |
| 2022-09-23 | $2.80 | $2.80 | 30,390 | — | — |
| 2022-09-22 | $3.00 | $3.00 | 26,180 | — | — |
| 2022-09-21 | $3.20 | $3.20 | 20,220 | — | — |
| 2022-09-20 | $3.40 | $3.40 | 16,540 | — | — |
| 2022-09-19 | $3.40 | $3.40 | 19,820 | — | — |
| 2022-09-16 | $3.60 | $3.60 | 22,420 | — | — |
| 2022-09-15 | $3.40 | $3.40 | 12,850 | — | — |
| 2022-09-14 | $3.40 | $3.40 | 21,270 | — | — |
| 2022-09-13 | $3.50 | $3.50 | 9,780 | — | — |
| 2022-09-12 | $3.30 | $3.30 | 12,940 | — | — |
| 2022-09-09 | $3.50 | $3.50 | 6,460 | — | — |
| 2022-09-08 | $3.50 | $3.50 | 8,160 | — | — |
| 2022-09-07 | $3.50 | $3.50 | 6,730 | — | — |
| 2022-09-06 | $3.40 | $3.40 | 5,460 | — | — |
| 2022-09-02 | $3.50 | $3.50 | 14,890 | — | — |
| 2022-09-01 | $3.50 | $3.50 | 34,850 | — | — |
| 2022-08-31 | $3.70 | $3.70 | 9,830 | — | — |
| 2022-08-30 | $3.60 | $3.60 | 27,830 | — | — |
| 2022-08-29 | $3.80 | $3.80 | 17,260 | — | — |
| 2022-08-26 | $4.00 | $4.00 | 6,450 | — | — |
| 2022-08-25 | $4.00 | $4.00 | 11,210 | — | — |
| 2022-08-24 | $4.00 | $4.00 | 17,370 | — | — |
| 2022-08-23 | $3.90 | $3.90 | 9,950 | — | — |
| 2022-08-22 | $4.10 | $4.10 | 22,420 | — | — |
| 2022-08-19 | $4.20 | $4.20 | 23,800 | — | — |
| 2022-08-18 | $4.30 | $4.30 | 28,540 | — | — |
| 2022-08-17 | $4.30 | $4.30 | 60,230 | — | — |
| 2022-08-16 | $4.10 | $4.10 | 59,810 | — | — |
| 2022-08-15 | $3.90 | $3.90 | 41,790 | — | — |
| 2022-08-12 | $3.70 | $3.70 | 14,120 | — | — |
| 2022-08-11 | $3.70 | $3.70 | 39,350 | — | — |
| 2022-08-10 | $3.60 | $3.60 | 32,340 | — | — |
| 2022-08-09 | $3.60 | $3.60 | 12,300 | — | — |
| 2022-08-08 | $3.70 | $3.70 | 15,400 | — | — |
| 2022-08-05 | $3.80 | $3.80 | 39,060 | — | — |
| 2022-08-04 | $3.90 | $3.90 | 21,090 | — | — |
| 2022-08-03 | $3.80 | $3.80 | 58,370 | — | — |
| 2022-08-02 | $3.40 | $3.40 | 15,090 | — | — |
| 2022-08-01 | $3.40 | $3.40 | 22,020 | — | — |
| 2022-07-29 | $3.30 | $3.30 | 47,230 | — | — |
| 2022-07-28 | $3.10 | $3.10 | 15,560 | — | — |
| 2022-07-27 | $3.10 | $3.10 | 5,370 | — | — |
| 2022-07-26 | $3.20 | $3.20 | 11,100 | — | — |
| 2022-07-25 | $3.20 | $3.20 | 10,940 | — | — |
| 2022-07-22 | $3.30 | $3.30 | 17,260 | — | — |
| 2022-07-21 | $3.30 | $3.30 | 21,980 | — | — |
| 2022-07-20 | $3.20 | $3.20 | 8,210 | — | — |
| 2022-07-19 | $3.00 | $3.00 | 10,990 | — | — |
| 2022-07-18 | $3.00 | $3.00 | 24,460 | — | — |
| 2022-07-15 | $3.20 | $3.20 | 15,920 | — | — |
| 2022-07-14 | $3.30 | $3.30 | 13,420 | — | — |
| 2022-07-13 | $3.30 | $3.30 | 11,970 | — | — |
| 2022-07-12 | $3.40 | $3.40 | 37,250 | — | — |
| 2022-07-11 | $3.10 | $3.10 | 12,670 | — | — |
| 2022-07-08 | $3.10 | $3.10 | 19,280 | — | — |
| 2022-07-07 | $3.10 | $3.10 | 11,620 | — | — |
| 2022-07-06 | $3.00 | $3.00 | 29,160 | — | — |
| 2022-07-05 | $3.00 | $3.00 | 17,810 | — | — |
| 2022-07-01 | $2.90 | $2.90 | 23,970 | — | — |
| 2022-06-30 | $3.10 | $3.10 | 67,030 | — | — |
| 2022-06-29 | $2.90 | $2.90 | 30,700 | — | — |
| 2022-06-28 | $2.70 | $2.70 | 13,320 | — | — |
| 2022-06-27 | $2.70 | $2.70 | 14,840 | — | — |
| 2022-06-24 | $2.80 | $2.80 | 13,110 | — | — |
| 2022-06-23 | $2.70 | $2.70 | 21,070 | — | — |
| 2022-06-22 | $2.80 | $2.80 | 16,830 | — | — |
| 2022-06-21 | $2.80 | $2.80 | 22,810 | — | — |
| 2022-06-17 | $2.80 | $2.80 | 24,530 | — | — |
| 2022-06-16 | $2.60 | $2.60 | 30,160 | — | — |
| 2022-06-15 | $2.80 | $2.80 | 29,320 | — | — |
| 2022-06-14 | $2.70 | $2.70 | 74,350 | — | — |
| 2022-06-13 | $3.00 | $3.00 | 45,000 | — | — |
| 2022-06-10 | $3.10 | $3.10 | 65,410 | — | — |
| 2022-06-09 | $2.90 | $2.90 | 17,860 | — | — |
| 2022-06-08 | $2.90 | $2.90 | 19,980 | — | — |
| 2022-06-07 | $2.80 | $2.80 | 33,030 | — | — |
| 2022-06-06 | $2.80 | $2.80 | 24,400 | — | — |
| 2022-06-03 | $2.70 | $2.70 | 26,040 | — | — |
| 2022-06-02 | $2.80 | $2.80 | 38,260 | — | — |
| 2022-06-01 | $2.80 | $2.80 | 25,460 | — | — |
| 2022-05-31 | $2.80 | $2.80 | 25,450 | — | — |
| 2022-05-27 | $2.80 | $2.80 | 15,040 | — | — |
| 2022-05-26 | $2.90 | $2.90 | 13,850 | — | — |
| 2022-05-25 | $2.90 | $2.90 | 23,790 | — | — |
| 2022-05-24 | $2.90 | $2.90 | 12,700 | — | — |
| 2022-05-23 | $3.10 | $3.10 | 12,370 | — | — |
| 2022-05-20 | $3.00 | $3.00 | 16,290 | — | — |
| 2022-05-19 | $3.10 | $3.10 | 35,140 | — | — |
| 2022-05-18 | $3.00 | $3.00 | 21,090 | — | — |
| 2022-05-17 | $3.10 | $3.10 | 19,430 | — | — |
| 2022-05-16 | $3.00 | $3.00 | 20,160 | — | — |
| 2022-05-13 | $2.90 | $2.90 | 41,820 | — | — |
| 2022-05-12 | $2.60 | $2.60 | 150,840 | — | — |
| 2022-05-11 | $2.70 | $2.70 | 50,580 | — | — |
| 2022-05-10 | $3.00 | $3.00 | 32,320 | — | — |
| 2022-05-09 | $2.90 | $2.90 | 51,970 | — | — |
| 2022-05-06 | $3.20 | $3.20 | 20,650 | — | — |
| 2022-05-05 | $3.30 | $3.30 | 17,010 | — | — |
| 2022-05-04 | $3.20 | $3.20 | 13,000 | — | — |
| 2022-05-03 | $3.10 | $3.10 | 12,210 | — | — |
| 2022-05-02 | $3.10 | $3.10 | 11,480 | — | — |
| 2022-04-29 | $3.20 | $3.20 | 33,540 | — | — |
| 2022-04-28 | $3.20 | $3.20 | 16,650 | — | — |
| 2022-04-27 | $3.10 | $3.10 | 18,530 | — | — |
| 2022-04-26 | $3.10 | $3.10 | 38,300 | — | — |
| 2022-04-25 | $3.30 | $3.30 | 18,410 | — | — |
| 2022-04-22 | $3.20 | $3.20 | 31,620 | — | — |
| 2022-04-21 | $3.40 | $3.40 | 24,000 | — | — |
| 2022-04-20 | $3.40 | $3.40 | 34,060 | — | — |
| 2022-04-19 | $3.30 | $3.30 | 16,760 | — | — |
| 2022-04-18 | $3.30 | $3.30 | 29,640 | — | — |
| 2022-04-14 | $3.40 | $3.40 | 30,320 | — | — |
| 2022-04-13 | $3.30 | $3.30 | 27,820 | — | — |
| 2022-04-12 | $3.40 | $3.40 | 27,580 | — | — |
| 2022-04-11 | $3.40 | $3.40 | 12,930 | — | — |
| 2022-04-08 | $3.50 | $3.50 | 16,050 | — | — |
| 2022-04-07 | $3.50 | $3.50 | 19,920 | — | — |
| 2022-04-06 | $3.60 | $3.60 | 24,300 | — | — |
| 2022-04-05 | $3.70 | $3.70 | 15,000 | — | — |
| 2022-04-04 | $3.70 | $3.70 | 17,810 | — | — |
| 2022-04-01 | $3.60 | $3.60 | 17,800 | — | — |
| 2022-03-31 | $3.60 | $3.60 | 35,090 | — | — |
| 2022-03-30 | $3.70 | $3.70 | 31,950 | — | — |
| 2022-03-29 | $3.60 | $3.60 | 26,530 | — | — |
| 2022-03-28 | $3.70 | $3.70 | 22,610 | — | — |
| 2022-03-25 | $3.80 | $3.80 | 28,080 | — | — |
| 2022-03-24 | $3.70 | $3.70 | 28,420 | — | — |
| 2022-03-23 | $3.70 | $3.70 | 55,340 | — | — |
| 2022-03-22 | $3.80 | $3.80 | 32,290 | — | — |
| 2022-03-21 | $3.60 | $3.60 | 28,180 | — | — |
| 2022-03-18 | $3.30 | $3.30 | 57,950 | — | — |
| 2022-03-17 | $3.60 | $3.60 | 149,570 | — | — |
| 2022-03-16 | $3.30 | $3.30 | 35,090 | — | — |
| 2022-03-15 | $3.10 | $3.10 | 36,290 | — | — |
| 2022-03-14 | $3.20 | $3.20 | 36,440 | — | — |
| 2022-03-11 | $3.40 | $3.40 | 11,430 | — | — |
| 2022-03-10 | $3.50 | $3.50 | 26,320 | — | — |
| 2022-03-09 | $3.40 | $3.40 | 35,140 | — | — |
| 2022-03-08 | $3.20 | $3.20 | 75,130 | — | — |
| 2022-03-07 | $3.30 | $3.30 | 50,280 | — | — |
| 2022-03-04 | $3.40 | $3.40 | 45,920 | — | — |
| 2022-03-03 | $3.40 | $3.40 | 44,120 | — | — |
| 2022-03-02 | $3.50 | $3.50 | 252,890 | — | — |
| 2022-03-01 | $3.40 | $3.40 | 39,050 | — | — |
| 2022-02-28 | $3.50 | $3.50 | 23,160 | — | — |
| 2022-02-25 | $3.50 | $3.50 | 23,340 | — | — |
| 2022-02-24 | $3.40 | $3.40 | 26,550 | — | — |
| 2022-02-23 | $3.40 | $3.40 | 34,400 | — | — |
| 2022-02-22 | $3.30 | $3.30 | 77,980 | — | — |
| 2022-02-18 | $3.80 | $3.80 | 28,150 | — | — |
| 2022-02-17 | $3.70 | $3.70 | 27,760 | — | — |
| 2022-02-16 | $3.80 | $3.80 | 14,680 | — | — |
| 2022-02-15 | $3.80 | $3.80 | 26,660 | — | — |
| 2022-02-14 | $3.70 | $3.70 | 55,550 | — | — |
| 2022-02-11 | $3.80 | $3.80 | 50,100 | — | — |
| 2022-02-10 | $4.10 | $4.10 | 25,370 | — | — |
| 2022-02-09 | $4.10 | $4.10 | 121,440 | — | — |
| 2022-02-08 | $3.80 | $3.80 | 74,110 | — | — |
| 2022-02-07 | $3.80 | $3.80 | 36,380 | — | — |
| 2022-02-04 | $3.80 | $3.80 | 37,440 | — | — |
| 2022-02-03 | $3.80 | $3.80 | 26,380 | — | — |
| 2022-02-02 | $3.90 | $3.90 | 67,960 | — | — |
| 2022-02-01 | $3.80 | $3.80 | 67,540 | — | — |
| 2022-01-31 | $3.80 | $3.80 | 50,420 | — | — |
| 2022-01-28 | $3.60 | $3.60 | 36,400 | — | — |
| 2022-01-27 | $3.50 | $3.50 | 50,420 | — | — |
| 2022-01-26 | $3.40 | $3.40 | 36,370 | — | — |
| 2022-01-25 | $3.50 | $3.50 | 47,020 | — | — |
| 2022-01-24 | $3.40 | $3.40 | 111,450 | — | — |
| 2022-01-21 | $3.70 | $3.70 | 75,880 | — | — |
| 2022-01-20 | $3.80 | $3.80 | 29,210 | — | — |
| 2022-01-19 | $3.80 | $3.80 | 66,150 | — | — |
| 2022-01-18 | $3.80 | $3.80 | 31,130 | — | — |
| 2022-01-14 | $3.90 | $3.90 | 31,980 | — | — |
| 2022-01-13 | $3.90 | $3.90 | 39,870 | — | — |
| 2022-01-12 | $3.80 | $3.80 | 32,250 | — | — |
| 2022-01-11 | $3.80 | $3.80 | 52,090 | — | — |
| 2022-01-10 | $3.70 | $3.70 | 49,490 | — | — |
| 2022-01-07 | $3.80 | $3.80 | 47,030 | — | — |
| 2022-01-06 | $3.90 | $3.90 | 43,860 | — | — |
| 2022-01-05 | $4.00 | $4.00 | 57,590 | — | — |
| 2022-01-04 | $4.00 | $4.00 | 52,650 | — | — |
| 2022-01-03 | $4.10 | $4.10 | 90,640 | — | — |