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
- 2010-01-05 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 | $3.70 | $3.70 | 22,780 | — | — |
| 2022-12-29 | $3.80 | $3.80 | 12,540 | — | — |
| 2022-12-28 | $3.90 | $3.90 | 22,720 | — | — |
| 2022-12-27 | $3.65 | $3.65 | 26,400 | — | — |
| 2022-12-23 | $4.00 | $4.00 | 2,140 | — | — |
| 2022-12-22 | $3.85 | $3.85 | 8,420 | — | — |
| 2022-12-21 | $4.05 | $4.05 | 5,160 | — | — |
| 2022-12-20 | $4.00 | $4.00 | 2,420 | — | — |
| 2022-12-19 | $3.95 | $3.95 | 1,060 | — | — |
| 2022-12-16 | $4.20 | $4.20 | 4,640 | — | — |
| 2022-12-15 | $4.20 | $4.20 | 12,760 | — | — |
| 2022-12-14 | $4.30 | $4.30 | 1,320 | — | — |
| 2022-12-13 | $4.35 | $4.35 | 6,040 | — | — |
| 2022-12-12 | $4.45 | $4.45 | 4,340 | — | — |
| 2022-12-09 | $4.40 | $4.40 | 9,780 | — | — |
| 2022-12-08 | $4.50 | $4.50 | 4,480 | — | — |
| 2022-12-07 | $4.55 | $4.55 | 3,340 | — | — |
| 2022-12-06 | $4.60 | $4.60 | 25,320 | — | — |
| 2022-12-05 | $4.60 | $4.60 | 30,700 | — | — |
| 2022-12-02 | $4.55 | $4.55 | 10,200 | — | — |
| 2022-12-01 | $4.50 | $4.50 | 23,220 | — | — |
| 2022-11-30 | $4.40 | $4.40 | 19,240 | — | — |
| 2022-11-29 | $4.20 | $4.20 | 5,480 | — | — |
| 2022-11-28 | $4.25 | $4.25 | 24,500 | — | — |
| 2022-11-25 | $4.35 | $4.35 | 15,760 | — | — |
| 2022-11-23 | $4.40 | $4.40 | 8,300 | — | — |
| 2022-11-22 | $4.15 | $4.15 | 12,360 | — | — |
| 2022-11-21 | $4.00 | $4.00 | 9,140 | — | — |
| 2022-11-18 | $4.00 | $4.00 | 2,640 | — | — |
| 2022-11-17 | $3.90 | $3.90 | 11,420 | — | — |
| 2022-11-16 | $3.85 | $3.85 | 27,380 | — | — |
| 2022-11-15 | $3.90 | $3.90 | 3,760 | — | — |
| 2022-11-14 | $3.90 | $3.90 | 14,300 | — | — |
| 2022-11-11 | $4.00 | $4.00 | 25,440 | — | — |
| 2022-11-10 | $3.50 | $3.50 | 14,540 | — | — |
| 2022-11-09 | $3.35 | $3.35 | 10,380 | — | — |
| 2022-11-08 | $3.45 | $3.45 | 13,040 | — | — |
| 2022-11-07 | $3.45 | $3.45 | 6,740 | — | — |
| 2022-11-04 | $3.45 | $3.45 | 19,140 | — | — |
| 2022-11-03 | $3.35 | $3.35 | 6,040 | — | — |
| 2022-11-02 | $3.45 | $3.45 | 320 | — | — |
| 2022-11-01 | $3.40 | $3.40 | 14,340 | — | — |
| 2022-10-31 | $3.45 | $3.45 | 5,440 | — | — |
| 2022-10-28 | $3.55 | $3.55 | 80 | — | — |
| 2022-10-27 | $3.60 | $3.60 | 400 | — | — |
| 2022-10-26 | $3.60 | $3.60 | 5,180 | — | — |
| 2022-10-25 | $3.65 | $3.65 | 2,160 | — | — |
| 2022-10-24 | $3.40 | $3.40 | 18,660 | — | — |
| 2022-10-21 | $3.60 | $3.60 | 180 | — | — |
| 2022-10-20 | $3.50 | $3.50 | 4,920 | — | — |
| 2022-10-19 | $3.55 | $3.55 | 380 | — | — |
| 2022-10-18 | $3.55 | $3.55 | 780 | — | — |
| 2022-10-17 | $3.60 | $3.60 | 20 | — | — |
| 2022-10-14 | $3.55 | $3.55 | 1,780 | — | — |
| 2022-10-13 | $3.50 | $3.50 | 2,200 | — | — |
| 2022-10-12 | $3.45 | $3.45 | 8,680 | — | — |
| 2022-10-11 | $3.50 | $3.50 | 3,960 | — | — |
| 2022-10-10 | $3.70 | $3.70 | 5,180 | — | — |
| 2022-10-07 | $3.55 | $3.55 | 25,060 | — | — |
| 2022-10-06 | $3.80 | $3.80 | 26,440 | — | — |
| 2022-10-05 | $3.90 | $3.90 | 53,000 | — | — |
| 2022-10-04 | $4.15 | $4.15 | 39,080 | — | — |
| 2022-10-03 | $3.80 | $3.80 | 27,900 | — | — |
| 2022-09-30 | $3.55 | $3.55 | 2,740 | — | — |
| 2022-09-29 | $3.30 | $3.30 | 12,340 | — | — |
| 2022-09-28 | $3.50 | $3.50 | 20,400 | — | — |
| 2022-09-27 | $3.60 | $3.60 | 4,860 | — | — |
| 2022-09-26 | $3.65 | $3.65 | 25,160 | — | — |
| 2022-09-23 | $3.90 | $3.90 | 37,460 | — | — |
| 2022-09-22 | $4.05 | $4.05 | 58,840 | — | — |
| 2022-09-21 | $4.15 | $4.15 | 6,460 | — | — |
| 2022-09-20 | $4.10 | $4.10 | 14,480 | — | — |
| 2022-09-19 | $4.15 | $4.15 | 4,260 | — | — |
| 2022-09-16 | $4.30 | $4.30 | 17,280 | — | — |
| 2022-09-15 | $4.45 | $4.45 | 6,620 | — | — |
| 2022-09-14 | $4.40 | $4.40 | 8,800 | — | — |
| 2022-09-13 | $4.75 | $4.75 | 38,680 | — | — |
| 2022-09-12 | $4.70 | $4.70 | 22,960 | — | — |
| 2022-09-09 | $4.70 | $4.70 | 112,580 | — | — |
| 2022-09-08 | $4.20 | $4.20 | 5,740 | — | — |
| 2022-09-07 | $4.05 | $4.05 | 11,020 | — | — |
| 2022-09-06 | $4.00 | $4.00 | 25,280 | — | — |
| 2022-09-02 | $3.95 | $3.95 | 360 | — | — |
| 2022-09-01 | $3.90 | $3.90 | 57,860 | — | — |
| 2022-08-31 | $4.00 | $4.00 | 20,420 | — | — |
| 2022-08-30 | $3.95 | $3.95 | 4,640 | — | — |
| 2022-08-29 | $4.05 | $4.05 | 36,700 | — | — |
| 2022-08-26 | $3.85 | $3.85 | 12,900 | — | — |
| 2022-08-25 | $3.95 | $3.95 | 2,460 | — | — |
| 2022-08-24 | $3.85 | $3.85 | 11,320 | — | — |
| 2022-08-23 | $3.75 | $3.75 | 1,020 | — | — |
| 2022-08-22 | $3.75 | $3.75 | 10,120 | — | — |
| 2022-08-19 | $3.75 | $3.75 | 11,420 | — | — |
| 2022-08-18 | $3.90 | $3.90 | 18,060 | — | — |
| 2022-08-17 | $3.75 | $3.75 | 36,860 | — | — |
| 2022-08-16 | $3.95 | $3.95 | 15,800 | — | — |
| 2022-08-15 | $3.75 | $3.75 | 5,680 | — | — |
| 2022-08-12 | $3.90 | $3.90 | 47,140 | — | — |
| 2022-08-11 | $4.45 | $4.45 | 51,800 | — | — |
| 2022-08-10 | $4.15 | $4.15 | 24,220 | — | — |
| 2022-08-09 | $3.80 | $3.80 | 1,180 | — | — |
| 2022-08-08 | $3.85 | $3.85 | 9,880 | — | — |
| 2022-08-05 | $3.85 | $3.85 | 3,340 | — | — |
| 2022-08-04 | $3.75 | $3.75 | 4,200 | — | — |
| 2022-08-03 | $4.05 | $4.05 | 14,680 | — | — |
| 2022-08-02 | $4.00 | $4.00 | 14,640 | — | — |
| 2022-08-01 | $3.60 | $3.60 | 6,260 | — | — |
| 2022-07-29 | $3.50 | $3.50 | 24,860 | — | — |
| 2022-07-28 | $3.40 | $3.40 | 3,200 | — | — |
| 2022-07-27 | $3.40 | $3.40 | 6,220 | — | — |
| 2022-07-26 | $3.35 | $3.35 | 8,720 | — | — |
| 2022-07-25 | $3.35 | $3.35 | 4,220 | — | — |
| 2022-07-22 | $3.35 | $3.35 | 20,940 | — | — |
| 2022-07-21 | $3.35 | $3.35 | 3,100 | — | — |
| 2022-07-20 | $3.20 | $3.20 | 5,520 | — | — |
| 2022-07-19 | $3.25 | $3.25 | 16,480 | — | — |
| 2022-07-18 | $3.40 | $3.40 | 30,920 | — | — |
| 2022-07-15 | $3.30 | $3.30 | 73,860 | — | — |
| 2022-07-14 | $3.00 | $3.00 | 45,040 | — | — |
| 2022-07-13 | $3.15 | $3.15 | 13,560 | — | — |
| 2022-07-12 | $3.35 | $3.35 | 2,780 | — | — |
| 2022-07-11 | $3.40 | $3.40 | 47,500 | — | — |
| 2022-07-08 | $3.25 | $3.25 | 19,340 | — | — |
| 2022-07-07 | $3.15 | $3.15 | 35,340 | — | — |
| 2022-07-06 | $2.80 | $2.80 | 920 | — | — |
| 2022-07-05 | $2.95 | $2.95 | 700 | — | — |
| 2022-07-01 | $3.00 | $3.00 | 7,960 | — | — |
| 2022-06-30 | $3.00 | $3.00 | 31,240 | — | — |
| 2022-06-29 | $2.70 | $2.70 | 8,700 | — | — |
| 2022-06-28 | $2.55 | $2.55 | 18,380 | — | — |
| 2022-06-27 | $2.45 | $2.45 | 3,120 | — | — |
| 2022-06-24 | $2.30 | $2.30 | 20,680 | — | — |
| 2022-06-23 | $2.00 | $2.00 | 2,280 | — | — |
| 2022-06-22 | $2.20 | $2.20 | 48,360 | — | — |
| 2022-06-21 | $2.20 | $2.20 | 21,580 | — | — |
| 2022-06-17 | $2.20 | $2.20 | 14,700 | — | — |
| 2022-06-16 | $2.15 | $2.15 | 2,440 | — | — |
| 2022-06-15 | $2.30 | $2.30 | 6,680 | — | — |
| 2022-06-14 | $2.20 | $2.20 | 1,880 | — | — |
| 2022-06-13 | $2.10 | $2.10 | 4,940 | — | — |
| 2022-06-10 | $2.25 | $2.25 | 2,280 | — | — |
| 2022-06-09 | $2.30 | $2.30 | 15,700 | — | — |
| 2022-06-08 | $2.20 | $2.20 | 9,460 | — | — |
| 2022-06-07 | $2.30 | $2.30 | 3,540 | — | — |
| 2022-06-06 | $2.40 | $2.40 | 10,500 | — | — |
| 2022-06-03 | $2.45 | $2.45 | 13,480 | — | — |
| 2022-06-02 | $2.40 | $2.40 | 5,900 | — | — |
| 2022-06-01 | $2.40 | $2.40 | 2,280 | — | — |
| 2022-05-31 | $2.50 | $2.50 | 1,440 | — | — |
| 2022-05-27 | $2.40 | $2.40 | 16,220 | — | — |
| 2022-05-26 | $2.45 | $2.45 | 19,180 | — | — |
| 2022-05-25 | $2.40 | $2.40 | 3,140 | — | — |
| 2022-05-24 | $2.30 | $2.30 | 6,600 | — | — |
| 2022-05-23 | $2.35 | $2.35 | 5,660 | — | — |
| 2022-05-20 | $2.30 | $2.30 | 5,880 | — | — |
| 2022-05-19 | $2.35 | $2.35 | 1,940 | — | — |
| 2022-05-18 | $2.40 | $2.40 | 27,460 | — | — |
| 2022-05-17 | $2.45 | $2.45 | 12,260 | — | — |
| 2022-05-16 | $2.50 | $2.50 | 8,300 | — | — |
| 2022-05-13 | $2.55 | $2.55 | 9,780 | — | — |
| 2022-05-12 | $2.50 | $2.50 | 44,380 | — | — |
| 2022-05-11 | $2.55 | $2.55 | 10,700 | — | — |
| 2022-05-10 | $2.80 | $2.80 | 6,520 | — | — |
| 2022-05-09 | $2.85 | $2.85 | 27,540 | — | — |
| 2022-05-06 | $3.00 | $3.00 | 1,140 | — | — |
| 2022-05-05 | $3.10 | $3.10 | 3,300 | — | — |
| 2022-05-04 | $3.15 | $3.15 | 7,320 | — | — |
| 2022-05-03 | $3.15 | $3.15 | 840 | — | — |
| 2022-05-02 | $3.10 | $3.10 | 1,080 | — | — |
| 2022-04-29 | $3.20 | $3.20 | 4,360 | — | — |
| 2022-04-28 | $3.10 | $3.10 | 9,140 | — | — |
| 2022-04-27 | $3.05 | $3.05 | 3,480 | — | — |
| 2022-04-26 | $2.95 | $2.95 | 9,600 | — | — |
| 2022-04-25 | $3.05 | $3.05 | 7,620 | — | — |
| 2022-04-22 | $3.00 | $3.00 | 11,540 | — | — |
| 2022-04-21 | $3.20 | $3.20 | 7,140 | — | — |
| 2022-04-20 | $3.35 | $3.35 | 29,780 | — | — |
| 2022-04-19 | $3.60 | $3.60 | 6,760 | — | — |
| 2022-04-18 | $3.70 | $3.70 | 3,360 | — | — |
| 2022-04-14 | $3.85 | $3.85 | 1,160 | — | — |
| 2022-04-13 | $4.10 | $4.10 | 2,220 | — | — |
| 2022-04-12 | $4.05 | $4.05 | 6,840 | — | — |
| 2022-04-11 | $4.05 | $4.05 | 5,700 | — | — |
| 2022-04-08 | $3.80 | $3.80 | 6,160 | — | — |
| 2022-04-07 | $3.90 | $3.90 | 7,160 | — | — |
| 2022-04-06 | $3.50 | $3.50 | 2,060 | — | — |
| 2022-04-05 | $3.70 | $3.70 | 3,380 | — | — |
| 2022-04-04 | $3.75 | $3.75 | 1,200 | — | — |
| 2022-04-01 | $3.75 | $3.75 | 4,300 | — | — |
| 2022-03-31 | $3.75 | $3.75 | 13,260 | — | — |
| 2022-03-30 | $3.70 | $3.70 | 2,360 | — | — |
| 2022-03-29 | $3.70 | $3.70 | 1,780 | — | — |
| 2022-03-28 | $3.85 | $3.85 | 1,480 | — | — |
| 2022-03-25 | $3.85 | $3.85 | 1,900 | — | — |
| 2022-03-24 | $4.00 | $4.00 | 860 | — | — |
| 2022-03-23 | $4.20 | $4.20 | 5,240 | — | — |
| 2022-03-22 | $4.35 | $4.35 | 100,080 | — | — |
| 2022-03-21 | $3.65 | $3.65 | 17,820 | — | — |
| 2022-03-18 | $3.50 | $3.50 | 10,100 | — | — |
| 2022-03-17 | $3.55 | $3.55 | 14,460 | — | — |
| 2022-03-16 | $3.45 | $3.45 | 28,320 | — | — |
| 2022-03-15 | $3.30 | $3.30 | 20,800 | — | — |
| 2022-03-14 | $3.25 | $3.25 | 23,740 | — | — |
| 2022-03-11 | $3.40 | $3.40 | 12,060 | — | — |
| 2022-03-10 | $3.40 | $3.40 | 3,440 | — | — |
| 2022-03-09 | $3.40 | $3.40 | 7,400 | — | — |
| 2022-03-08 | $3.25 | $3.25 | 13,920 | — | — |
| 2022-03-07 | $3.15 | $3.15 | 16,480 | — | — |
| 2022-03-04 | $3.25 | $3.25 | 14,180 | — | — |
| 2022-03-03 | $3.60 | $3.60 | 12,580 | — | — |
| 2022-03-02 | $3.60 | $3.60 | 74,360 | — | — |
| 2022-03-01 | $3.15 | $3.15 | 3,640 | — | — |
| 2022-02-28 | $2.95 | $2.95 | 1,900 | — | — |
| 2022-02-25 | $2.85 | $2.85 | 3,580 | — | — |
| 2022-02-24 | $2.90 | $2.90 | 32,400 | — | — |
| 2022-02-23 | $2.90 | $2.90 | 6,460 | — | — |
| 2022-02-22 | $2.90 | $2.90 | 3,260 | — | — |
| 2022-02-18 | $3.00 | $3.00 | 4,500 | — | — |
| 2022-02-17 | $3.10 | $3.10 | 1,880 | — | — |
| 2022-02-16 | $3.10 | $3.10 | 12,180 | — | — |
| 2022-02-15 | $3.20 | $3.20 | 17,300 | — | — |
| 2022-02-14 | $3.30 | $3.30 | 3,640 | — | — |
| 2022-02-11 | $3.60 | $3.60 | 8,840 | — | — |
| 2022-02-10 | $3.60 | $3.60 | 5,160 | — | — |
| 2022-02-09 | $3.35 | $3.35 | 23,820 | — | — |
| 2022-02-08 | $3.15 | $3.15 | 2,360 | — | — |
| 2022-02-07 | $3.00 | $3.00 | 14,500 | — | — |
| 2022-02-04 | $3.00 | $3.00 | 3,500 | — | — |
| 2022-02-03 | $3.00 | $3.00 | 8,560 | — | — |
| 2022-02-02 | $3.10 | $3.10 | 440 | — | — |
| 2022-02-01 | $3.10 | $3.10 | 6,900 | — | — |
| 2022-01-31 | $2.95 | $2.95 | 7,900 | — | — |
| 2022-01-28 | $2.95 | $2.95 | 12,200 | — | — |
| 2022-01-27 | $3.10 | $3.10 | 3,720 | — | — |
| 2022-01-26 | $3.10 | $3.10 | 6,640 | — | — |
| 2022-01-25 | $3.00 | $3.00 | 1,600 | — | — |
| 2022-01-24 | $3.10 | $3.10 | 25,140 | — | — |
| 2022-01-21 | $3.20 | $3.20 | 6,300 | — | — |
| 2022-01-20 | $3.35 | $3.35 | 16,400 | — | — |
| 2022-01-19 | $3.40 | $3.40 | 6,400 | — | — |
| 2022-01-18 | $3.30 | $3.30 | 10,200 | — | — |
| 2022-01-14 | $3.35 | $3.35 | 7,400 | — | — |
| 2022-01-13 | $3.45 | $3.45 | 12,560 | — | — |
| 2022-01-12 | $3.55 | $3.55 | 9,640 | — | — |
| 2022-01-11 | $3.50 | $3.50 | 10,540 | — | — |
| 2022-01-10 | $3.50 | $3.50 | 9,700 | — | — |
| 2022-01-07 | $3.65 | $3.65 | 7,720 | — | — |
| 2022-01-06 | $3.65 | $3.65 | 13,400 | — | — |
| 2022-01-05 | $3.65 | $3.65 | 6,760 | — | — |
| 2022-01-04 | $3.70 | $3.70 | 7,600 | — | — |
| 2022-01-03 | $3.75 | $3.75 | 8,840 | — | — |