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
- 1998-08-04 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 | $2.20 | $2.20 | 35,260 | — | — |
| 2022-12-29 | $2.10 | $2.10 | 49,570 | — | — |
| 2022-12-28 | $2.00 | $2.00 | 23,530 | — | — |
| 2022-12-27 | $2.20 | $2.20 | 60,180 | — | — |
| 2022-12-23 | $2.40 | $2.40 | 5,690 | — | — |
| 2022-12-22 | $2.40 | $2.40 | 16,530 | — | — |
| 2022-12-21 | $2.40 | $2.40 | 32,430 | — | — |
| 2022-12-20 | $2.50 | $2.50 | 20,300 | — | — |
| 2022-12-19 | $2.50 | $2.50 | 16,190 | — | — |
| 2022-12-16 | $2.80 | $2.80 | 14,710 | — | — |
| 2022-12-15 | $2.70 | $2.70 | 24,300 | — | — |
| 2022-12-14 | $2.80 | $2.80 | 30,980 | — | — |
| 2022-12-13 | $2.90 | $2.90 | 18,450 | — | — |
| 2022-12-12 | $2.80 | $2.80 | 19,740 | — | — |
| 2022-12-09 | $2.70 | $2.70 | 28,680 | — | — |
| 2022-12-08 | $2.80 | $2.80 | 24,020 | — | — |
| 2022-12-07 | $2.80 | $2.80 | 23,200 | — | — |
| 2022-12-06 | $2.80 | $2.80 | 13,980 | — | — |
| 2022-12-05 | $2.80 | $2.80 | 14,070 | — | — |
| 2022-12-02 | $3.00 | $3.00 | 27,990 | — | — |
| 2022-12-01 | $2.90 | $2.90 | 16,740 | — | — |
| 2022-11-30 | $3.00 | $3.00 | 53,220 | — | — |
| 2022-11-29 | $3.00 | $3.00 | 25,740 | — | — |
| 2022-11-28 | $3.00 | $3.00 | 30,660 | — | — |
| 2022-11-25 | $3.20 | $3.20 | 6,580 | — | — |
| 2022-11-23 | $3.10 | $3.10 | 27,760 | — | — |
| 2022-11-22 | $3.20 | $3.20 | 20,580 | — | — |
| 2022-11-21 | $3.30 | $3.30 | 22,320 | — | — |
| 2022-11-18 | $3.40 | $3.40 | 7,040 | — | — |
| 2022-11-17 | $3.40 | $3.40 | 11,720 | — | — |
| 2022-11-16 | $3.50 | $3.50 | 32,450 | — | — |
| 2022-11-15 | $3.50 | $3.50 | 185,840 | — | — |
| 2022-11-14 | $4.30 | $4.30 | 15,220 | — | — |
| 2022-11-11 | $4.10 | $4.10 | 25,180 | — | — |
| 2022-11-10 | $3.90 | $3.90 | 21,730 | — | — |
| 2022-11-09 | $3.60 | $3.60 | 15,320 | — | — |
| 2022-11-08 | $3.60 | $3.60 | 7,450 | — | — |
| 2022-11-07 | $3.70 | $3.70 | 14,080 | — | — |
| 2022-11-04 | $3.70 | $3.70 | 12,160 | — | — |
| 2022-11-03 | $3.70 | $3.70 | 23,760 | — | — |
| 2022-11-02 | $3.80 | $3.80 | 15,630 | — | — |
| 2022-11-01 | $3.80 | $3.80 | 9,520 | — | — |
| 2022-10-31 | $3.70 | $3.70 | 25,090 | — | — |
| 2022-10-28 | $3.80 | $3.80 | 18,430 | — | — |
| 2022-10-27 | $3.90 | $3.90 | 7,360 | — | — |
| 2022-10-26 | $3.80 | $3.80 | 13,830 | — | — |
| 2022-10-25 | $3.80 | $3.80 | 11,850 | — | — |
| 2022-10-24 | $3.70 | $3.70 | 12,150 | — | — |
| 2022-10-21 | $3.80 | $3.80 | 35,380 | — | — |
| 2022-10-20 | $3.80 | $3.80 | 6,060 | — | — |
| 2022-10-19 | $3.80 | $3.80 | 35,930 | — | — |
| 2022-10-18 | $4.00 | $4.00 | 27,060 | — | — |
| 2022-10-17 | $3.80 | $3.80 | 16,670 | — | — |
| 2022-10-14 | $3.80 | $3.80 | 8,260 | — | — |
| 2022-10-13 | $3.70 | $3.70 | 22,970 | — | — |
| 2022-10-12 | $3.80 | $3.80 | 24,440 | — | — |
| 2022-10-11 | $3.80 | $3.80 | 6,670 | — | — |
| 2022-10-10 | $3.80 | $3.80 | 55,550 | — | — |
| 2022-10-07 | $4.10 | $4.10 | 30,900 | — | — |
| 2022-10-06 | $4.20 | $4.20 | 24,230 | — | — |
| 2022-10-05 | $4.20 | $4.20 | 17,970 | — | — |
| 2022-10-04 | $4.10 | $4.10 | 16,530 | — | — |
| 2022-10-03 | $4.10 | $4.10 | 21,280 | — | — |
| 2022-09-30 | $4.10 | $4.10 | 21,130 | — | — |
| 2022-09-29 | $4.40 | $4.40 | 15,120 | — | — |
| 2022-09-28 | $4.40 | $4.40 | 10,380 | — | — |
| 2022-09-27 | $4.20 | $4.20 | 11,450 | — | — |
| 2022-09-26 | $4.20 | $4.20 | 13,350 | — | — |
| 2022-09-23 | $4.40 | $4.40 | 38,370 | — | — |
| 2022-09-22 | $4.60 | $4.60 | 54,950 | — | — |
| 2022-09-21 | $4.90 | $4.90 | 16,550 | — | — |
| 2022-09-20 | $4.90 | $4.90 | 9,270 | — | — |
| 2022-09-19 | $5.00 | $5.00 | 22,900 | — | — |
| 2022-09-16 | $5.20 | $5.20 | 27,410 | — | — |
| 2022-09-15 | $5.00 | $5.00 | 49,550 | — | — |
| 2022-09-14 | $4.80 | $4.80 | 28,690 | — | — |
| 2022-09-13 | $4.80 | $4.80 | 14,060 | — | — |
| 2022-09-12 | $5.00 | $5.00 | 47,470 | — | — |
| 2022-09-09 | $4.80 | $4.80 | 32,740 | — | — |
| 2022-09-08 | $4.70 | $4.70 | 26,210 | — | — |
| 2022-09-07 | $4.60 | $4.60 | 21,200 | — | — |
| 2022-09-06 | $4.70 | $4.70 | 20,810 | — | — |
| 2022-09-02 | $4.90 | $4.90 | 17,220 | — | — |
| 2022-09-01 | $5.00 | $5.00 | 41,370 | — | — |
| 2022-08-31 | $5.20 | $5.20 | 10,280 | — | — |
| 2022-08-30 | $5.20 | $5.20 | 20,110 | — | — |
| 2022-08-29 | $5.20 | $5.20 | 35,090 | — | — |
| 2022-08-26 | $5.10 | $5.10 | 80,100 | — | — |
| 2022-08-25 | $5.10 | $5.10 | 14,170 | — | — |
| 2022-08-24 | $5.20 | $5.20 | 18,950 | — | — |
| 2022-08-23 | $5.10 | $5.10 | 20,550 | — | — |
| 2022-08-22 | $5.20 | $5.20 | 18,110 | — | — |
| 2022-08-19 | $5.50 | $5.50 | 23,740 | — | — |
| 2022-08-18 | $5.70 | $5.70 | 164,560 | — | — |
| 2022-08-17 | $5.10 | $5.10 | 16,520 | — | — |
| 2022-08-16 | $5.20 | $5.20 | 57,090 | — | — |
| 2022-08-15 | $5.10 | $5.10 | 62,450 | — | — |
| 2022-08-12 | $4.90 | $4.90 | 26,560 | — | — |
| 2022-08-11 | $4.80 | $4.80 | 9,210 | — | — |
| 2022-08-10 | $4.80 | $4.80 | 24,610 | — | — |
| 2022-08-09 | $4.80 | $4.80 | 14,250 | — | — |
| 2022-08-08 | $4.90 | $4.90 | 19,300 | — | — |
| 2022-08-05 | $4.80 | $4.80 | 24,960 | — | — |
| 2022-08-04 | $4.70 | $4.70 | 41,720 | — | — |
| 2022-08-03 | $5.00 | $5.00 | 34,250 | — | — |
| 2022-08-02 | $4.80 | $4.80 | 12,010 | — | — |
| 2022-08-01 | $4.60 | $4.60 | 5,970 | — | — |
| 2022-07-29 | $4.60 | $4.60 | 10,760 | — | — |
| 2022-07-28 | $4.60 | $4.60 | 14,210 | — | — |
| 2022-07-27 | $4.40 | $4.40 | 13,820 | — | — |
| 2022-07-26 | $4.30 | $4.30 | 27,370 | — | — |
| 2022-07-25 | $4.60 | $4.60 | 30,980 | — | — |
| 2022-07-22 | $4.70 | $4.70 | 18,050 | — | — |
| 2022-07-21 | $4.90 | $4.90 | 16,790 | — | — |
| 2022-07-20 | $5.00 | $5.00 | 9,170 | — | — |
| 2022-07-19 | $4.90 | $4.90 | 26,460 | — | — |
| 2022-07-18 | $4.70 | $4.70 | 29,810 | — | — |
| 2022-07-15 | $4.90 | $4.90 | 18,630 | — | — |
| 2022-07-14 | $4.80 | $4.80 | 11,750 | — | — |
| 2022-07-13 | $4.80 | $4.80 | 18,100 | — | — |
| 2022-07-12 | $5.10 | $5.10 | 19,260 | — | — |
| 2022-07-11 | $4.90 | $4.90 | 11,110 | — | — |
| 2022-07-08 | $5.30 | $5.30 | 25,780 | — | — |
| 2022-07-07 | $5.00 | $5.00 | 12,320 | — | — |
| 2022-07-06 | $4.80 | $4.80 | 14,070 | — | — |
| 2022-07-05 | $5.00 | $5.00 | 15,100 | — | — |
| 2022-07-01 | $4.90 | $4.90 | 10,840 | — | — |
| 2022-06-30 | $5.00 | $5.00 | 31,320 | — | — |
| 2022-06-29 | $4.70 | $4.70 | 24,850 | — | — |
| 2022-06-28 | $5.00 | $5.00 | 62,710 | — | — |
| 2022-06-27 | $4.60 | $4.60 | 14,190 | — | — |
| 2022-06-24 | $4.60 | $4.60 | 19,190 | — | — |
| 2022-06-23 | $4.50 | $4.50 | 31,340 | — | — |
| 2022-06-22 | $4.10 | $4.10 | 13,120 | — | — |
| 2022-06-21 | $4.00 | $4.00 | 47,730 | — | — |
| 2022-06-17 | $4.20 | $4.20 | 12,880 | — | — |
| 2022-06-16 | $4.10 | $4.10 | 39,480 | — | — |
| 2022-06-15 | $4.30 | $4.30 | 37,470 | — | — |
| 2022-06-14 | $4.10 | $4.10 | 26,440 | — | — |
| 2022-06-13 | $4.40 | $4.40 | 23,350 | — | — |
| 2022-06-10 | $4.90 | $4.90 | 27,850 | — | — |
| 2022-06-09 | $4.90 | $4.90 | 12,740 | — | — |
| 2022-06-08 | $4.90 | $4.90 | 35,320 | — | — |
| 2022-06-07 | $5.00 | $5.00 | 49,490 | — | — |
| 2022-06-06 | $5.40 | $5.40 | 20,820 | — | — |
| 2022-06-03 | $5.30 | $5.30 | 13,470 | — | — |
| 2022-06-02 | $5.20 | $5.20 | 26,700 | — | — |
| 2022-06-01 | $5.30 | $5.30 | 34,900 | — | — |
| 2022-05-31 | $5.10 | $5.10 | 48,950 | — | — |
| 2022-05-27 | $4.90 | $4.90 | 41,510 | — | — |
| 2022-05-26 | $4.40 | $4.40 | 52,250 | — | — |
| 2022-05-25 | $4.60 | $4.60 | 27,080 | — | — |
| 2022-05-24 | $4.70 | $4.70 | 31,820 | — | — |
| 2022-05-23 | $4.80 | $4.80 | 30,800 | — | — |
| 2022-05-20 | $4.70 | $4.70 | 39,030 | — | — |
| 2022-05-19 | $4.80 | $4.80 | 28,580 | — | — |
| 2022-05-18 | $4.70 | $4.70 | 38,800 | — | — |
| 2022-05-17 | $4.60 | $4.60 | 61,400 | — | — |
| 2022-05-16 | $4.10 | $4.10 | 32,830 | — | — |
| 2022-05-13 | $4.10 | $4.10 | 68,890 | — | — |
| 2022-05-12 | $3.50 | $3.50 | 47,340 | — | — |
| 2022-05-11 | $3.30 | $3.30 | 87,320 | — | — |
| 2022-05-10 | $3.50 | $3.50 | 21,810 | — | — |
| 2022-05-09 | $3.70 | $3.70 | 28,520 | — | — |
| 2022-05-06 | $3.90 | $3.90 | 18,190 | — | — |
| 2022-05-05 | $4.00 | $4.00 | 29,180 | — | — |
| 2022-05-04 | $4.10 | $4.10 | 38,160 | — | — |
| 2022-05-03 | $4.40 | $4.40 | 14,540 | — | — |
| 2022-05-02 | $4.00 | $4.00 | 25,740 | — | — |
| 2022-04-29 | $4.10 | $4.10 | 26,040 | — | — |
| 2022-04-28 | $4.00 | $4.00 | 21,910 | — | — |
| 2022-04-27 | $3.90 | $3.90 | 29,160 | — | — |
| 2022-04-26 | $3.90 | $3.90 | 25,780 | — | — |
| 2022-04-25 | $4.10 | $4.10 | 47,990 | — | — |
| 2022-04-22 | $4.00 | $4.00 | 29,450 | — | — |
| 2022-04-21 | $4.30 | $4.30 | 17,120 | — | — |
| 2022-04-20 | $4.40 | $4.40 | 15,280 | — | — |
| 2022-04-19 | $4.50 | $4.50 | 13,700 | — | — |
| 2022-04-18 | $4.30 | $4.30 | 13,210 | — | — |
| 2022-04-14 | $4.50 | $4.50 | 110,570 | — | — |
| 2022-04-13 | $4.50 | $4.50 | 23,910 | — | — |
| 2022-04-12 | $3.90 | $3.90 | 77,440 | — | — |
| 2022-04-11 | $4.60 | $4.60 | 14,380 | — | — |
| 2022-04-08 | $4.80 | $4.80 | 16,460 | — | — |
| 2022-04-07 | $4.70 | $4.70 | 24,120 | — | — |
| 2022-04-06 | $4.90 | $4.90 | 83,340 | — | — |
| 2022-04-05 | $4.90 | $4.90 | 17,420 | — | — |
| 2022-04-04 | $5.00 | $5.00 | 61,510 | — | — |
| 2022-04-01 | $4.80 | $4.80 | 88,600 | — | — |
| 2022-03-31 | $4.90 | $4.90 | 26,750 | — | — |
| 2022-03-30 | $4.90 | $4.90 | 29,510 | — | — |
| 2022-03-29 | $4.90 | $4.90 | 54,280 | — | — |
| 2022-03-28 | $4.70 | $4.70 | 24,280 | — | — |
| 2022-03-25 | $4.70 | $4.70 | 21,930 | — | — |
| 2022-03-24 | $4.80 | $4.80 | 36,840 | — | — |
| 2022-03-23 | $4.70 | $4.70 | 103,240 | — | — |
| 2022-03-22 | $5.10 | $5.10 | 38,620 | — | — |
| 2022-03-21 | $4.90 | $4.90 | 91,690 | — | — |
| 2022-03-18 | $5.00 | $5.00 | 135,380 | — | — |
| 2022-03-17 | $5.60 | $5.60 | 84,210 | — | — |
| 2022-03-16 | $4.50 | $4.50 | 58,000 | — | — |
| 2022-03-15 | $4.30 | $4.30 | 21,810 | — | — |
| 2022-03-14 | $4.40 | $4.40 | 33,110 | — | — |
| 2022-03-11 | $4.60 | $4.60 | 24,410 | — | — |
| 2022-03-10 | $4.80 | $4.80 | 29,450 | — | — |
| 2022-03-09 | $4.90 | $4.90 | 35,250 | — | — |
| 2022-03-08 | $4.60 | $4.60 | 44,910 | — | — |
| 2022-03-07 | $4.20 | $4.20 | 47,830 | — | — |
| 2022-03-04 | $4.50 | $4.50 | 25,400 | — | — |
| 2022-03-03 | $4.70 | $4.70 | 17,350 | — | — |
| 2022-03-02 | $4.70 | $4.70 | 19,700 | — | — |
| 2022-03-01 | $4.60 | $4.60 | 30,460 | — | — |
| 2022-02-28 | $4.60 | $4.60 | 19,320 | — | — |
| 2022-02-25 | $4.50 | $4.50 | 28,560 | — | — |
| 2022-02-24 | $4.40 | $4.40 | 68,400 | — | — |
| 2022-02-23 | $4.20 | $4.20 | 32,960 | — | — |
| 2022-02-22 | $4.30 | $4.30 | 55,310 | — | — |
| 2022-02-18 | $4.70 | $4.70 | 59,180 | — | — |
| 2022-02-17 | $5.00 | $5.00 | 93,760 | — | — |
| 2022-02-16 | $5.20 | $5.20 | 486,450 | — | — |
| 2022-02-15 | $4.90 | $4.90 | 49,970 | — | — |
| 2022-02-14 | $4.60 | $4.60 | 16,470 | — | — |
| 2022-02-11 | $4.60 | $4.60 | 40,120 | — | — |
| 2022-02-10 | $4.80 | $4.80 | 95,040 | — | — |
| 2022-02-09 | $4.70 | $4.70 | 41,190 | — | — |
| 2022-02-08 | $4.60 | $4.60 | 59,250 | — | — |
| 2022-02-07 | $4.30 | $4.30 | 24,200 | — | — |
| 2022-02-04 | $4.20 | $4.20 | 45,260 | — | — |
| 2022-02-03 | $3.90 | $3.90 | 34,180 | — | — |
| 2022-02-02 | $4.20 | $4.20 | 63,320 | — | — |
| 2022-02-01 | $4.40 | $4.40 | 30,620 | — | — |
| 2022-01-31 | $4.30 | $4.30 | 160,600 | — | — |
| 2022-01-28 | $3.90 | $3.90 | 59,700 | — | — |
| 2022-01-27 | $3.60 | $3.60 | 70,330 | — | — |
| 2022-01-26 | $3.90 | $3.90 | 144,290 | — | — |
| 2022-01-25 | $4.00 | $4.00 | 37,100 | — | — |
| 2022-01-24 | $4.00 | $4.00 | 150,610 | — | — |
| 2022-01-21 | $4.30 | $4.30 | 67,780 | — | — |
| 2022-01-20 | $4.30 | $4.30 | 44,450 | — | — |
| 2022-01-19 | $4.40 | $4.40 | 53,540 | — | — |
| 2022-01-18 | $4.50 | $4.50 | 63,390 | — | — |
| 2022-01-14 | $4.60 | $4.60 | 50,280 | — | — |
| 2022-01-13 | $4.70 | $4.70 | 55,850 | — | — |
| 2022-01-12 | $5.00 | $5.00 | 31,060 | — | — |
| 2022-01-11 | $5.00 | $5.00 | 50,270 | — | — |
| 2022-01-10 | $4.80 | $4.80 | 84,780 | — | — |
| 2022-01-07 | $4.90 | $4.90 | 38,810 | — | — |
| 2022-01-06 | $5.00 | $5.00 | 77,750 | — | — |
| 2022-01-05 | $5.20 | $5.20 | 44,810 | — | — |
| 2022-01-04 | $5.50 | $5.50 | 35,520 | — | — |
| 2022-01-03 | $5.60 | $5.60 | 70,880 | — | — |