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
- 2002-01-02 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 | $3.63 | $3.63 | 39,600 | — | — |
| 2022-12-29 | $3.78 | $3.78 | 54,225 | — | — |
| 2022-12-28 | $3.89 | $3.89 | 10,800 | — | — |
| 2022-12-27 | $3.95 | $3.95 | 450 | — | — |
| 2022-12-23 | $4.00 | $4.00 | 225 | — | — |
| 2022-12-22 | $3.93 | $3.93 | 450 | — | — |
| 2022-12-21 | $3.93 | $3.93 | 675 | — | — |
| 2022-12-20 | $3.99 | $3.99 | 1,575 | — | — |
| 2022-12-19 | $4.01 | $4.01 | 8,100 | — | — |
| 2022-12-16 | $4.04 | $4.04 | 1,575 | — | — |
| 2022-12-15 | $4.04 | $4.04 | 3,825 | — | — |
| 2022-12-14 | $3.97 | $3.97 | 2,475 | — | — |
| 2022-12-13 | $4.03 | $4.03 | 2,025 | — | — |
| 2022-12-12 | $4.04 | $4.04 | 900 | — | — |
| 2022-12-09 | $4.04 | $4.04 | 1,125 | — | — |
| 2022-12-08 | $4.04 | $4.04 | 2,475 | — | — |
| 2022-12-07 | $4.04 | $4.04 | 1,125 | — | — |
| 2022-12-06 | $4.03 | $4.03 | 12,375 | — | — |
| 2022-12-05 | $4.04 | $4.04 | 13,725 | — | — |
| 2022-12-02 | $3.97 | $3.97 | 675 | — | — |
| 2022-12-01 | $4.04 | $4.04 | 31,050 | — | — |
| 2022-11-30 | $4.04 | $4.04 | 2,250 | — | — |
| 2022-11-29 | $4.02 | $4.02 | 13,275 | — | — |
| 2022-11-28 | $3.96 | $3.96 | 1,800 | — | — |
| 2022-11-25 | $4.04 | $4.04 | 0 | — | — |
| 2022-11-23 | $4.04 | $4.04 | 2,700 | — | — |
| 2022-11-22 | $4.10 | $4.10 | 2,475 | — | — |
| 2022-11-21 | $4.08 | $4.08 | 3,375 | — | — |
| 2022-11-18 | $4.15 | $4.15 | 225 | — | — |
| 2022-11-17 | $4.15 | $4.15 | 2,925 | — | — |
| 2022-11-16 | $4.18 | $4.18 | 3,150 | — | — |
| 2022-11-15 | $4.24 | $4.24 | 7,875 | — | — |
| 2022-11-14 | $4.15 | $4.15 | 6,975 | — | — |
| 2022-11-11 | $4.20 | $4.20 | 7,650 | — | — |
| 2022-11-10 | $4.02 | $4.02 | 10,800 | — | — |
| 2022-11-09 | $3.91 | $3.91 | 5,625 | — | — |
| 2022-11-08 | $3.89 | $3.89 | 6,975 | — | — |
| 2022-11-07 | $3.92 | $3.92 | 3,600 | — | — |
| 2022-11-04 | $3.93 | $3.93 | 0 | — | — |
| 2022-11-03 | $3.93 | $3.93 | 8,775 | — | — |
| 2022-11-02 | $3.86 | $3.86 | 2,025 | — | — |
| 2022-11-01 | $3.87 | $3.87 | 3,375 | — | — |
| 2022-10-31 | $3.82 | $3.82 | 5,625 | — | — |
| 2022-10-28 | $3.84 | $3.84 | 900 | — | — |
| 2022-10-27 | $3.79 | $3.79 | 450 | — | — |
| 2022-10-26 | $3.83 | $3.83 | 675 | — | — |
| 2022-10-25 | $3.80 | $3.80 | 2,025 | — | — |
| 2022-10-24 | $3.80 | $3.80 | 2,025 | — | — |
| 2022-10-21 | $3.82 | $3.82 | 0 | — | — |
| 2022-10-20 | $3.82 | $3.82 | 29,250 | — | — |
| 2022-10-19 | $3.82 | $3.82 | 900 | — | — |
| 2022-10-18 | $3.86 | $3.86 | 1,800 | — | — |
| 2022-10-17 | $3.82 | $3.82 | 900 | — | — |
| 2022-10-14 | $3.80 | $3.80 | 1,125 | — | — |
| 2022-10-13 | $3.88 | $3.88 | 15,750 | — | — |
| 2022-10-12 | $3.86 | $3.86 | 17,325 | — | — |
| 2022-10-11 | $3.78 | $3.78 | 1,575 | — | — |
| 2022-10-10 | $3.84 | $3.84 | 1,350 | — | — |
| 2022-10-07 | $3.73 | $3.73 | 13,050 | — | — |
| 2022-10-06 | $3.72 | $3.72 | 40,725 | — | — |
| 2022-10-05 | $3.78 | $3.78 | 2,925 | — | — |
| 2022-10-04 | $3.78 | $3.78 | 7,425 | — | — |
| 2022-10-03 | $3.75 | $3.75 | 3,375 | — | — |
| 2022-09-30 | $3.72 | $3.72 | 13,500 | — | — |
| 2022-09-29 | $3.69 | $3.69 | 1,350 | — | — |
| 2022-09-28 | $3.76 | $3.76 | 1,350 | — | — |
| 2022-09-27 | $3.61 | $3.61 | 16,425 | — | — |
| 2022-09-26 | $3.69 | $3.69 | 1,575 | — | — |
| 2022-09-23 | $3.67 | $3.67 | 450 | — | — |
| 2022-09-22 | $3.70 | $3.70 | 1,350 | — | — |
| 2022-09-21 | $3.66 | $3.66 | 14,625 | — | — |
| 2022-09-20 | $3.76 | $3.76 | 3,825 | — | — |
| 2022-09-19 | $3.68 | $3.68 | 1,125 | — | — |
| 2022-09-16 | $3.72 | $3.72 | 2,475 | — | — |
| 2022-09-15 | $3.69 | $3.69 | 1,800 | — | — |
| 2022-09-14 | $3.67 | $3.67 | 2,250 | — | — |
| 2022-09-13 | $3.75 | $3.75 | 2,925 | — | — |
| 2022-09-12 | $3.83 | $3.83 | 2,025 | — | — |
| 2022-09-09 | $3.83 | $3.83 | 450 | — | — |
| 2022-09-08 | $3.75 | $3.75 | 0 | — | — |
| 2022-09-07 | $3.75 | $3.75 | 3,375 | — | — |
| 2022-09-06 | $3.69 | $3.69 | 3,825 | — | — |
| 2022-09-02 | $3.68 | $3.68 | 900 | — | — |
| 2022-09-01 | $3.68 | $3.68 | 2,025 | — | — |
| 2022-08-31 | $3.71 | $3.71 | 2,025 | — | — |
| 2022-08-30 | $3.75 | $3.75 | 450 | — | — |
| 2022-08-29 | $3.71 | $3.71 | 4,950 | — | — |
| 2022-08-26 | $3.77 | $3.77 | 675 | — | — |
| 2022-08-25 | $3.71 | $3.71 | 1,350 | — | — |
| 2022-08-24 | $3.78 | $3.78 | 0 | — | — |
| 2022-08-23 | $3.78 | $3.78 | 900 | — | — |
| 2022-08-22 | $3.86 | $3.86 | 3,600 | — | — |
| 2022-08-19 | $3.80 | $3.80 | 0 | — | — |
| 2022-08-18 | $3.80 | $3.80 | 4,275 | — | — |
| 2022-08-17 | $3.82 | $3.82 | 1,350 | — | — |
| 2022-08-16 | $3.74 | $3.74 | 0 | — | — |
| 2022-08-15 | $3.74 | $3.74 | 15,300 | — | — |
| 2022-08-12 | $4.04 | $4.04 | 3,375 | — | — |
| 2022-08-11 | $4.03 | $4.03 | 4,950 | — | — |
| 2022-08-10 | $4.05 | $4.05 | 14,175 | — | — |
| 2022-08-09 | $3.87 | $3.87 | 675 | — | — |
| 2022-08-08 | $3.85 | $3.85 | 1,125 | — | — |
| 2022-08-05 | $3.76 | $3.76 | 900 | — | — |
| 2022-08-04 | $3.79 | $3.79 | 675 | — | — |
| 2022-08-03 | $3.80 | $3.80 | 4,050 | — | — |
| 2022-08-02 | $3.79 | $3.79 | 2,925 | — | — |
| 2022-08-01 | $3.87 | $3.87 | 1,350 | — | — |
| 2022-07-29 | $3.82 | $3.82 | 1,350 | — | — |
| 2022-07-28 | $3.89 | $3.89 | 6,075 | — | — |
| 2022-07-27 | $3.75 | $3.75 | 0 | — | — |
| 2022-07-26 | $3.75 | $3.75 | 4,500 | — | — |
| 2022-07-25 | $3.87 | $3.87 | 2,025 | — | — |
| 2022-07-22 | $3.87 | $3.87 | 1,125 | — | — |
| 2022-07-21 | $3.84 | $3.84 | 3,150 | — | — |
| 2022-07-20 | $3.84 | $3.84 | 3,825 | — | — |
| 2022-07-19 | $3.70 | $3.70 | 675 | — | — |
| 2022-07-18 | $3.75 | $3.75 | 675 | — | — |
| 2022-07-15 | $3.70 | $3.70 | 6,975 | — | — |
| 2022-07-14 | $3.76 | $3.76 | 900 | — | — |
| 2022-07-13 | $3.94 | $3.94 | 3,375 | — | — |
| 2022-07-12 | $3.90 | $3.90 | 2,475 | — | — |
| 2022-07-11 | $3.88 | $3.88 | 1,575 | — | — |
| 2022-07-08 | $3.84 | $3.84 | 0 | — | — |
| 2022-07-07 | $3.84 | $3.84 | 1,350 | — | — |
| 2022-07-06 | $3.79 | $3.79 | 4,950 | — | — |
| 2022-07-05 | $3.74 | $3.74 | 3,600 | — | — |
| 2022-07-01 | $3.69 | $3.69 | 1,125 | — | — |
| 2022-06-30 | $3.68 | $3.68 | 675 | — | — |
| 2022-06-29 | $3.72 | $3.72 | 1,575 | — | — |
| 2022-06-28 | $3.74 | $3.74 | 8,775 | — | — |
| 2022-06-27 | $3.94 | $3.94 | 4,725 | — | — |
| 2022-06-24 | $3.83 | $3.83 | 1,575 | — | — |
| 2022-06-23 | $3.75 | $3.75 | 2,700 | — | — |
| 2022-06-22 | $3.82 | $3.82 | 0 | — | — |
| 2022-06-21 | $3.82 | $3.82 | 4,050 | — | — |
| 2022-06-17 | $3.91 | $3.91 | 16,200 | — | — |
| 2022-06-16 | $3.88 | $3.88 | 4,275 | — | — |
| 2022-06-15 | $3.91 | $3.91 | 4,500 | — | — |
| 2022-06-14 | $4.00 | $4.00 | 6,300 | — | — |
| 2022-06-13 | $3.94 | $3.94 | 6,975 | — | — |
| 2022-06-10 | $3.92 | $3.92 | 0 | — | — |
| 2022-06-09 | $3.92 | $3.92 | 2,700 | — | — |
| 2022-06-08 | $3.87 | $3.87 | 3,375 | — | — |
| 2022-06-07 | $3.70 | $3.70 | 2,700 | — | — |
| 2022-06-06 | $3.81 | $3.81 | 2,475 | — | — |
| 2022-06-03 | $3.82 | $3.82 | 675 | — | — |
| 2022-06-02 | $3.80 | $3.80 | 1,350 | — | — |
| 2022-06-01 | $3.80 | $3.80 | 3,600 | — | — |
| 2022-05-31 | $3.92 | $3.92 | 3,375 | — | — |
| 2022-05-27 | $4.00 | $4.00 | 900 | — | — |
| 2022-05-26 | $4.00 | $4.00 | 7,875 | — | — |
| 2022-05-25 | $3.99 | $3.99 | 3,600 | — | — |
| 2022-05-24 | $4.00 | $4.00 | 17,550 | — | — |
| 2022-05-23 | $4.01 | $4.01 | 900 | — | — |
| 2022-05-20 | $4.01 | $4.01 | 10,350 | — | — |
| 2022-05-19 | $4.12 | $4.12 | 3,825 | — | — |
| 2022-05-18 | $4.06 | $4.06 | 12,825 | — | — |
| 2022-05-17 | $4.08 | $4.08 | 22,050 | — | — |
| 2022-05-16 | $3.91 | $3.91 | 3,375 | — | — |
| 2022-05-13 | $4.01 | $4.01 | 21,600 | — | — |
| 2022-05-12 | $4.11 | $4.11 | 26,325 | — | — |
| 2022-05-11 | $4.02 | $4.02 | 20,475 | — | — |
| 2022-05-10 | $4.13 | $4.13 | 4,050 | — | — |
| 2022-05-09 | $4.42 | $4.42 | 3,375 | — | — |
| 2022-05-06 | $4.40 | $4.40 | 3,600 | — | — |
| 2022-05-05 | $4.38 | $4.38 | 2,925 | — | — |
| 2022-05-04 | $4.41 | $4.41 | 8,550 | — | — |
| 2022-05-03 | $4.39 | $4.39 | 1,800 | — | — |
| 2022-05-02 | $4.42 | $4.42 | 8,100 | — | — |
| 2022-04-29 | $4.34 | $4.34 | 20,700 | — | — |
| 2022-04-28 | $4.44 | $4.44 | 7,875 | — | — |
| 2022-04-27 | $4.44 | $4.44 | 5,850 | — | — |
| 2022-04-26 | $4.51 | $4.51 | 2,250 | — | — |
| 2022-04-25 | $4.53 | $4.53 | 71,550 | — | — |
| 2022-04-22 | $4.44 | $4.44 | 26,100 | — | — |
| 2022-04-21 | $4.26 | $4.26 | 7,425 | — | — |
| 2022-04-20 | $4.36 | $4.36 | 4,500 | — | — |
| 2022-04-19 | $4.49 | $4.49 | 8,550 | — | — |
| 2022-04-18 | $4.40 | $4.40 | 4,275 | — | — |
| 2022-04-14 | $4.44 | $4.44 | 5,625 | — | — |
| 2022-04-13 | $4.35 | $4.35 | 4,050 | — | — |
| 2022-04-12 | $4.13 | $4.13 | 19,350 | — | — |
| 2022-04-11 | $3.94 | $3.94 | 16,200 | — | — |
| 2022-04-08 | $4.12 | $4.12 | 8,550 | — | — |
| 2022-04-07 | $4.07 | $4.07 | 6,750 | — | — |
| 2022-04-06 | $4.39 | $4.39 | 3,825 | — | — |
| 2022-04-05 | $4.29 | $4.29 | 2,925 | — | — |
| 2022-04-04 | $4.15 | $4.15 | 11,925 | — | — |
| 2022-04-01 | $4.27 | $4.27 | 1,125 | — | — |
| 2022-03-31 | $4.29 | $4.29 | 5,850 | — | — |
| 2022-03-30 | $4.43 | $4.43 | 9,000 | — | — |
| 2022-03-29 | $4.49 | $4.49 | 5,400 | — | — |
| 2022-03-28 | $4.54 | $4.54 | 4,275 | — | — |
| 2022-03-25 | $4.53 | $4.53 | 5,625 | — | — |
| 2022-03-24 | $4.49 | $4.49 | 4,500 | — | — |
| 2022-03-23 | $4.27 | $4.27 | 14,400 | — | — |
| 2022-03-22 | $4.59 | $4.59 | 18,225 | — | — |
| 2022-03-21 | $4.50 | $4.50 | 900 | — | — |
| 2022-03-18 | $4.50 | $4.50 | 4,050 | — | — |
| 2022-03-17 | $4.44 | $4.44 | 6,075 | — | — |
| 2022-03-16 | $4.15 | $4.15 | 4,725 | — | — |
| 2022-03-15 | $4.16 | $4.16 | 9,900 | — | — |
| 2022-03-14 | $4.42 | $4.42 | 2,475 | — | — |
| 2022-03-11 | $4.44 | $4.44 | 4,050 | — | — |
| 2022-03-10 | $4.40 | $4.40 | 5,625 | — | — |
| 2022-03-09 | $3.97 | $3.97 | 4,500 | — | — |
| 2022-03-08 | $4.09 | $4.09 | 9,000 | — | — |
| 2022-03-07 | $4.24 | $4.24 | 11,475 | — | — |
| 2022-03-04 | $4.38 | $4.38 | 2,925 | — | — |
| 2022-03-03 | $4.44 | $4.44 | 2,925 | — | — |
| 2022-03-02 | $4.44 | $4.44 | 7,200 | — | — |
| 2022-03-01 | $4.38 | $4.38 | 3,825 | — | — |
| 2022-02-28 | $4.41 | $4.41 | 6,300 | — | — |
| 2022-02-25 | $4.44 | $4.44 | 14,400 | — | — |
| 2022-02-24 | $4.44 | $4.44 | 13,050 | — | — |
| 2022-02-23 | $4.44 | $4.44 | 10,575 | — | — |
| 2022-02-22 | $4.46 | $4.46 | 6,300 | — | — |
| 2022-02-18 | $4.44 | $4.44 | 6,300 | — | — |
| 2022-02-17 | $4.44 | $4.44 | 2,250 | — | — |
| 2022-02-16 | $4.44 | $4.44 | 4,275 | — | — |
| 2022-02-15 | $4.44 | $4.44 | 3,825 | — | — |
| 2022-02-14 | $4.40 | $4.40 | 5,175 | — | — |
| 2022-02-11 | $4.44 | $4.44 | 5,625 | — | — |
| 2022-02-10 | $4.44 | $4.44 | 50,175 | — | — |
| 2022-02-09 | $4.52 | $4.52 | 13,275 | — | — |
| 2022-02-08 | $4.51 | $4.51 | 1,575 | — | — |
| 2022-02-07 | $4.52 | $4.52 | 3,150 | — | — |
| 2022-02-04 | $4.44 | $4.44 | 2,475 | — | — |
| 2022-02-03 | $4.67 | $4.67 | 6,075 | — | — |
| 2022-02-02 | $4.74 | $4.74 | 21,150 | — | — |
| 2022-02-01 | $4.53 | $4.53 | 11,700 | — | — |
| 2022-01-31 | $4.44 | $4.44 | 2,700 | — | — |
| 2022-01-28 | $4.45 | $4.45 | 81,000 | — | — |
| 2022-01-27 | $4.44 | $4.44 | 76,050 | — | — |
| 2022-01-26 | $4.39 | $4.39 | 8,325 | — | — |
| 2022-01-25 | $4.41 | $4.41 | 9,900 | — | — |
| 2022-01-24 | $4.47 | $4.47 | 11,025 | — | — |
| 2022-01-21 | $4.64 | $4.64 | 189,000 | — | — |
| 2022-01-20 | $4.87 | $4.87 | 8,775 | — | — |
| 2022-01-19 | $4.76 | $4.76 | 11,250 | — | — |
| 2022-01-18 | $5.08 | $5.08 | 76,275 | — | — |
| 2022-01-14 | $4.91 | $4.91 | 11,475 | — | — |
| 2022-01-13 | $5.04 | $5.04 | 83,250 | — | — |
| 2022-01-12 | $5.15 | $5.15 | 10,125 | — | — |
| 2022-01-11 | $5.01 | $5.01 | 34,425 | — | — |
| 2022-01-10 | $4.70 | $4.70 | 23,400 | — | — |
| 2022-01-07 | $4.58 | $4.58 | 11,475 | — | — |
| 2022-01-06 | $4.53 | $4.53 | 64,575 | — | — |
| 2022-01-05 | $4.47 | $4.47 | 18,450 | — | — |
| 2022-01-04 | $4.33 | $4.33 | 7,650 | — | — |
| 2022-01-03 | $4.24 | $4.24 | 24,075 | — | — |