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
- 2018-10-25 to 2026-08-27
- 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 | $0.41 | $0.41 | 2,300 | — | — |
| 2022-12-29 | $0.40 | $0.40 | 5,500 | — | — |
| 2022-12-28 | $0.44 | $0.44 | 27,800 | — | — |
| 2022-12-27 | $0.45 | $0.45 | 12,400 | — | — |
| 2022-12-23 | $0.46 | $0.46 | 5,300 | — | — |
| 2022-12-22 | $0.49 | $0.49 | 56,400 | — | — |
| 2022-12-21 | $0.48 | $0.48 | 8,800 | — | — |
| 2022-12-20 | $0.49 | $0.49 | 37,100 | — | — |
| 2022-12-19 | $0.49 | $0.49 | 75,800 | — | — |
| 2022-12-16 | $0.48 | $0.48 | 41,200 | — | — |
| 2022-12-15 | $0.55 | $0.55 | 112,900 | — | — |
| 2022-12-14 | $0.54 | $0.54 | 55,000 | — | — |
| 2022-12-13 | $0.53 | $0.53 | 8,900 | — | — |
| 2022-12-12 | $0.56 | $0.56 | 110,700 | — | — |
| 2022-12-09 | $0.53 | $0.53 | 158,200 | — | — |
| 2022-12-08 | $0.61 | $0.61 | 353,900 | — | — |
| 2022-12-07 | $0.51 | $0.51 | 681,800 | — | — |
| 2022-12-06 | $0.46 | $0.46 | 92,300 | — | — |
| 2022-12-05 | $0.43 | $0.43 | 88,400 | — | — |
| 2022-12-02 | $0.46 | $0.46 | 599,000 | — | — |
| 2022-12-01 | $0.34 | $0.34 | 69,100 | — | — |
| 2022-11-30 | $0.38 | $0.38 | 82,000 | — | — |
| 2022-11-29 | $0.37 | $0.37 | 9,500 | — | — |
| 2022-11-28 | $0.38 | $0.38 | 29,600 | — | — |
| 2022-11-25 | $0.38 | $0.38 | 42,100 | — | — |
| 2022-11-23 | $0.39 | $0.39 | 13,800 | — | — |
| 2022-11-22 | $0.38 | $0.38 | 35,400 | — | — |
| 2022-11-21 | $0.38 | $0.38 | 12,600 | — | — |
| 2022-11-18 | $0.38 | $0.38 | 10,700 | — | — |
| 2022-11-17 | $0.40 | $0.40 | 10,600 | — | — |
| 2022-11-16 | $0.43 | $0.43 | 46,600 | — | — |
| 2022-11-15 | $0.43 | $0.43 | 246,600 | — | — |
| 2022-11-14 | $0.39 | $0.39 | 83,700 | — | — |
| 2022-11-11 | $0.41 | $0.41 | 108,300 | — | — |
| 2022-11-10 | $0.37 | $0.37 | 33,600 | — | — |
| 2022-11-09 | $0.38 | $0.38 | 17,500 | — | — |
| 2022-11-08 | $0.39 | $0.39 | 26,400 | — | — |
| 2022-11-07 | $0.40 | $0.40 | 37,800 | — | — |
| 2022-11-04 | $0.43 | $0.43 | 20,500 | — | — |
| 2022-11-03 | $0.42 | $0.42 | 117,900 | — | — |
| 2022-11-02 | $0.46 | $0.46 | 154,300 | — | — |
| 2022-11-01 | $0.43 | $0.43 | 352,500 | — | — |
| 2022-10-31 | $0.38 | $0.38 | 32,600 | — | — |
| 2022-10-28 | $0.38 | $0.38 | 42,300 | — | — |
| 2022-10-27 | $0.39 | $0.39 | 35,500 | — | — |
| 2022-10-26 | $0.38 | $0.38 | 32,800 | — | — |
| 2022-10-25 | $0.40 | $0.40 | 49,600 | — | — |
| 2022-10-24 | $0.36 | $0.36 | 97,800 | — | — |
| 2022-10-21 | $0.41 | $0.41 | 97,400 | — | — |
| 2022-10-20 | $0.42 | $0.42 | 70,700 | — | — |
| 2022-10-19 | $0.43 | $0.43 | 110,500 | — | — |
| 2022-10-18 | $0.46 | $0.46 | 240,000 | — | — |
| 2022-10-17 | $0.48 | $0.48 | 384,800 | — | — |
| 2022-10-14 | $0.59 | $0.59 | 472,300 | — | — |
| 2022-10-13 | $0.71 | $0.71 | 2,832,100 | — | — |
| 2022-10-12 | $0.91 | $0.91 | 8,918,800 | — | — |
| 2022-10-11 | $0.31 | $0.31 | 26,300 | — | — |
| 2022-10-10 | $0.35 | $0.35 | 29,200 | — | — |
| 2022-10-07 | $0.37 | $0.37 | 30,000 | — | — |
| 2022-10-06 | $0.39 | $0.39 | 118,300 | — | — |
| 2022-10-05 | $0.39 | $0.39 | 286,500 | — | — |
| 2022-10-04 | $0.30 | $0.30 | 173,700 | — | — |
| 2022-10-03 | $0.29 | $0.29 | 671,700 | — | — |
| 2022-09-30 | $0.27 | $0.27 | 117,700 | — | — |
| 2022-09-29 | $0.32 | $0.32 | 165,900 | — | — |
| 2022-09-28 | $0.39 | $0.39 | 17,500 | — | — |
| 2022-09-27 | $0.41 | $0.41 | 58,900 | — | — |
| 2022-09-26 | $0.40 | $0.40 | 57,000 | — | — |
| 2022-09-23 | $0.39 | $0.39 | 42,900 | — | — |
| 2022-09-22 | $0.42 | $0.42 | 283,700 | — | — |
| 2022-09-21 | $0.59 | $0.59 | 14,600 | — | — |
| 2022-09-20 | $0.63 | $0.63 | 94,600 | — | — |
| 2022-09-19 | $0.69 | $0.69 | 107,800 | — | — |
| 2022-09-16 | $0.76 | $0.76 | 64,700 | — | — |
| 2022-09-15 | $0.80 | $0.80 | 44,200 | — | — |
| 2022-09-14 | $0.84 | $0.84 | 32,300 | — | — |
| 2022-09-13 | $0.90 | $0.90 | 27,900 | — | — |
| 2022-09-12 | $0.93 | $0.93 | 2,100 | — | — |
| 2022-09-09 | $0.90 | $0.90 | 14,000 | — | — |
| 2022-09-08 | $0.90 | $0.90 | 128,500 | — | — |
| 2022-09-07 | $1.01 | $1.01 | 137,900 | — | — |
| 2022-09-06 | $1.01 | $1.01 | 235,200 | — | — |
| 2022-09-02 | $1.00 | $1.00 | 201,000 | — | — |
| 2022-09-01 | $0.97 | $0.97 | 38,000 | — | — |
| 2022-08-31 | $1.06 | $1.06 | 233,200 | — | — |
| 2022-08-30 | $1.04 | $1.04 | 88,800 | — | — |
| 2022-08-29 | $1.06 | $1.06 | 42,000 | — | — |
| 2022-08-26 | $1.01 | $1.01 | 103,800 | — | — |
| 2022-08-25 | $1.07 | $1.07 | 2,300 | — | — |
| 2022-08-24 | $1.06 | $1.06 | 36,400 | — | — |
| 2022-08-23 | $1.05 | $1.05 | 36,300 | — | — |
| 2022-08-22 | $1.06 | $1.06 | 2,800 | — | — |
| 2022-08-19 | $1.09 | $1.09 | 151,800 | — | — |
| 2022-08-18 | $1.12 | $1.12 | 16,200 | — | — |
| 2022-08-17 | $1.14 | $1.14 | 25,100 | — | — |
| 2022-08-16 | $1.14 | $1.14 | 122,400 | — | — |
| 2022-08-15 | $1.16 | $1.16 | 76,600 | — | — |
| 2022-08-12 | $1.12 | $1.12 | 67,500 | — | — |
| 2022-08-11 | $1.14 | $1.14 | 26,200 | — | — |
| 2022-08-10 | $1.10 | $1.10 | 146,600 | — | — |
| 2022-08-09 | $1.12 | $1.12 | 112,500 | — | — |
| 2022-08-08 | $1.14 | $1.14 | 194,300 | — | — |
| 2022-08-05 | $1.08 | $1.08 | 459,100 | — | — |
| 2022-08-04 | $1.22 | $1.22 | 691,600 | — | — |
| 2022-08-03 | $1.05 | $1.05 | 75,600 | — | — |
| 2022-08-02 | $1.05 | $1.05 | 230,900 | — | — |
| 2022-08-01 | $0.92 | $0.92 | 54,800 | — | — |
| 2022-07-29 | $0.94 | $0.94 | 18,500 | — | — |
| 2022-07-28 | $0.90 | $0.90 | 25,900 | — | — |
| 2022-07-27 | $0.93 | $0.93 | 6,800 | — | — |
| 2022-07-26 | $0.96 | $0.96 | 21,500 | — | — |
| 2022-07-25 | $1.03 | $1.03 | 56,600 | — | — |
| 2022-07-22 | $1.15 | $1.15 | 236,800 | — | — |
| 2022-07-21 | $1.11 | $1.11 | 272,800 | — | — |
| 2022-07-20 | $0.85 | $0.85 | 8,100 | — | — |
| 2022-07-19 | $0.88 | $0.88 | 25,800 | — | — |
| 2022-07-18 | $0.88 | $0.88 | 29,600 | — | — |
| 2022-07-15 | $0.81 | $0.81 | 29,700 | — | — |
| 2022-07-14 | $0.90 | $0.90 | 12,500 | — | — |
| 2022-07-13 | $0.92 | $0.92 | 23,600 | — | — |
| 2022-07-12 | $0.95 | $0.95 | 54,000 | — | — |
| 2022-07-11 | $1.00 | $1.00 | 45,600 | — | — |
| 2022-07-08 | $1.11 | $1.11 | 89,700 | — | — |
| 2022-07-07 | $1.03 | $1.03 | 29,300 | — | — |
| 2022-07-06 | $1.05 | $1.05 | 22,000 | — | — |
| 2022-07-05 | $1.12 | $1.12 | 87,100 | — | — |
| 2022-07-01 | $1.38 | $1.38 | 11,000 | — | — |
| 2022-06-30 | $1.46 | $1.46 | 13,300 | — | — |
| 2022-06-29 | $1.60 | $1.60 | 19,200 | — | — |
| 2022-06-28 | $1.85 | $1.85 | 8,400 | — | — |
| 2022-06-27 | $2.00 | $2.00 | 9,900 | — | — |
| 2022-06-24 | $2.09 | $2.09 | 14,700 | — | — |
| 2022-06-23 | $2.23 | $2.23 | 10,100 | — | — |
| 2022-06-22 | $2.21 | $2.21 | 6,500 | — | — |
| 2022-06-21 | $2.26 | $2.26 | 6,400 | — | — |
| 2022-06-17 | $2.22 | $2.22 | 3,500 | — | — |
| 2022-06-16 | $2.16 | $2.16 | 9,600 | — | — |
| 2022-06-15 | $2.20 | $2.20 | 8,400 | — | — |
| 2022-06-14 | $2.06 | $2.06 | 18,800 | — | — |
| 2022-06-13 | $1.95 | $1.95 | 54,300 | — | — |
| 2022-06-10 | $2.06 | $2.06 | 7,200 | — | — |
| 2022-06-09 | $2.05 | $2.05 | 10,600 | — | — |
| 2022-06-08 | $2.03 | $2.03 | 10,800 | — | — |
| 2022-06-07 | $1.89 | $1.89 | 4,500 | — | — |
| 2022-06-06 | $1.96 | $1.96 | 38,500 | — | — |
| 2022-06-03 | $1.81 | $1.81 | 8,600 | — | — |
| 2022-06-02 | $1.80 | $1.80 | 15,100 | — | — |
| 2022-06-01 | $1.80 | $1.80 | 4,400 | — | — |
| 2022-05-31 | $1.71 | $1.71 | 7,500 | — | — |
| 2022-05-27 | $1.68 | $1.68 | 9,000 | — | — |
| 2022-05-26 | $1.56 | $1.56 | 2,200 | — | — |
| 2022-05-25 | $1.52 | $1.52 | 16,900 | — | — |
| 2022-05-24 | $1.42 | $1.42 | 15,500 | — | — |
| 2022-05-23 | $1.56 | $1.56 | 9,100 | — | — |
| 2022-05-20 | $1.60 | $1.60 | 11,800 | — | — |
| 2022-05-19 | $1.60 | $1.60 | 6,500 | — | — |
| 2022-05-18 | $1.60 | $1.60 | 18,300 | — | — |
| 2022-05-17 | $1.70 | $1.70 | 73,400 | — | — |
| 2022-05-16 | $1.71 | $1.71 | 126,100 | — | — |
| 2022-05-13 | $2.30 | $2.30 | 70,600 | — | — |
| 2022-05-12 | $2.05 | $2.05 | 22,640 | — | — |
| 2022-05-11 | $1.95 | $1.95 | 29,700 | — | — |
| 2022-05-10 | $2.25 | $2.25 | 13,300 | — | — |
| 2022-05-09 | $2.15 | $2.15 | 59,120 | — | — |
| 2022-05-06 | $2.70 | $2.70 | 7,920 | — | — |
| 2022-05-05 | $2.70 | $2.70 | 9,900 | — | — |
| 2022-05-04 | $2.85 | $2.85 | 13,220 | — | — |
| 2022-05-03 | $2.65 | $2.65 | 10,680 | — | — |
| 2022-05-02 | $3.05 | $3.05 | 10,440 | — | — |
| 2022-04-29 | $2.80 | $2.80 | 7,820 | — | — |
| 2022-04-28 | $2.90 | $2.90 | 5,380 | — | — |
| 2022-04-27 | $3.00 | $3.00 | 4,820 | — | — |
| 2022-04-26 | $3.05 | $3.05 | 20,100 | — | — |
| 2022-04-25 | $3.25 | $3.25 | 9,480 | — | — |
| 2022-04-22 | $3.25 | $3.25 | 3,540 | — | — |
| 2022-04-21 | $3.25 | $3.25 | 6,940 | — | — |
| 2022-04-20 | $3.30 | $3.30 | 11,580 | — | — |
| 2022-04-19 | $3.45 | $3.45 | 8,880 | — | — |
| 2022-04-18 | $3.60 | $3.60 | 19,480 | — | — |
| 2022-04-14 | $3.60 | $3.60 | 25,300 | — | — |
| 2022-04-13 | $3.50 | $3.50 | 25,400 | — | — |
| 2022-04-12 | $3.65 | $3.65 | 19,720 | — | — |
| 2022-04-11 | $3.35 | $3.35 | 27,540 | — | — |
| 2022-04-08 | $3.45 | $3.45 | 9,200 | — | — |
| 2022-04-07 | $3.50 | $3.50 | 37,520 | — | — |
| 2022-04-06 | $3.65 | $3.65 | 38,440 | — | — |
| 2022-04-05 | $3.55 | $3.55 | 47,580 | — | — |
| 2022-04-04 | $3.60 | $3.60 | 82,220 | — | — |
| 2022-04-01 | $3.30 | $3.30 | 40,300 | — | — |
| 2022-03-31 | $3.20 | $3.20 | 58,180 | — | — |
| 2022-03-30 | $2.95 | $2.95 | 10,780 | — | — |
| 2022-03-29 | $2.95 | $2.95 | 14,160 | — | — |
| 2022-03-28 | $2.90 | $2.90 | 16,200 | — | — |
| 2022-03-25 | $3.15 | $3.15 | 22,480 | — | — |
| 2022-03-24 | $3.00 | $3.00 | 17,680 | — | — |
| 2022-03-23 | $3.15 | $3.15 | 19,380 | — | — |
| 2022-03-22 | $3.05 | $3.05 | 32,560 | — | — |
| 2022-03-21 | $3.20 | $3.20 | 27,460 | — | — |
| 2022-03-18 | $3.40 | $3.40 | 109,980 | — | — |
| 2022-03-17 | $3.20 | $3.20 | 91,120 | — | — |
| 2022-03-16 | $3.00 | $3.00 | 142,940 | — | — |
| 2022-03-15 | $2.80 | $2.80 | 113,000 | — | — |
| 2022-03-14 | $2.70 | $2.70 | 129,140 | — | — |
| 2022-03-11 | $2.85 | $2.85 | 413,760 | — | — |
| 2022-03-10 | $2.90 | $2.90 | 5,147,040 | — | — |
| 2022-03-09 | $2.40 | $2.40 | 338,280 | — | — |
| 2022-03-08 | $2.10 | $2.10 | 54,120 | — | — |
| 2022-03-07 | $2.05 | $2.05 | 50,480 | — | — |
| 2022-03-04 | $2.25 | $2.25 | 7,900 | — | — |
| 2022-03-03 | $2.35 | $2.35 | 9,060 | — | — |
| 2022-03-02 | $2.35 | $2.35 | 36,720 | — | — |
| 2022-03-01 | $2.15 | $2.15 | 19,180 | — | — |
| 2022-02-28 | $2.25 | $2.25 | 20,680 | — | — |
| 2022-02-25 | $2.15 | $2.15 | 27,680 | — | — |
| 2022-02-24 | $2.15 | $2.15 | 35,340 | — | — |
| 2022-02-23 | $2.20 | $2.20 | 25,020 | — | — |
| 2022-02-22 | $2.30 | $2.30 | 24,320 | — | — |
| 2022-02-18 | $2.40 | $2.40 | 20,680 | — | — |
| 2022-02-17 | $2.35 | $2.35 | 21,140 | — | — |
| 2022-02-16 | $2.45 | $2.45 | 27,800 | — | — |
| 2022-02-15 | $2.35 | $2.35 | 71,420 | — | — |
| 2022-02-14 | $2.50 | $2.50 | 30,460 | — | — |
| 2022-02-11 | $2.60 | $2.60 | 25,400 | — | — |
| 2022-02-10 | $2.60 | $2.60 | 30,720 | — | — |
| 2022-02-09 | $2.60 | $2.60 | 60,020 | — | — |
| 2022-02-08 | $2.75 | $2.75 | 31,320 | — | — |
| 2022-02-07 | $2.80 | $2.80 | 40,040 | — | — |
| 2022-02-04 | $2.80 | $2.80 | 34,280 | — | — |
| 2022-02-03 | $2.80 | $2.80 | 28,740 | — | — |
| 2022-02-02 | $2.75 | $2.75 | 244,240 | — | — |
| 2022-02-01 | $2.65 | $2.65 | 175,680 | — | — |
| 2022-01-31 | $2.55 | $2.55 | 117,580 | — | — |
| 2022-01-28 | $2.55 | $2.55 | 88,520 | — | — |
| 2022-01-27 | $2.60 | $2.60 | 194,400 | — | — |
| 2022-01-26 | $2.70 | $2.70 | 252,640 | — | — |
| 2022-01-25 | $2.80 | $2.80 | 460,560 | — | — |
| 2022-01-24 | $3.30 | $3.30 | 2,734,200 | — | — |
| 2022-01-21 | $6.95 | $6.95 | 2,340,620 | — | — |
| 2022-01-20 | $4.50 | $4.50 | 151,560 | — | — |
| 2022-01-19 | $3.90 | $3.90 | 45,320 | — | — |
| 2022-01-18 | $3.95 | $3.95 | 269,420 | — | — |
| 2022-01-14 | $3.45 | $3.45 | 62,100 | — | — |
| 2022-01-13 | $3.45 | $3.45 | 120,080 | — | — |
| 2022-01-12 | $3.15 | $3.15 | 335,720 | — | — |
| 2022-01-11 | $2.60 | $2.60 | 90,040 | — | — |
| 2022-01-10 | $2.70 | $2.70 | 96,380 | — | — |
| 2022-01-07 | $2.45 | $2.45 | 203,120 | — | — |
| 2022-01-06 | $2.10 | $2.10 | 35,000 | — | — |
| 2022-01-05 | $2.30 | $2.30 | 63,560 | — | — |
| 2022-01-04 | $2.45 | $2.45 | 397,200 | — | — |
| 2022-01-03 | $2.35 | $2.35 | 22,380 | — | — |