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
- 2018-12-06 to 2026-09-03
- 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 | $2.47 | $2.47 | 1,500 | — | — |
| 2022-12-29 | $2.45 | $2.45 | 7,100 | — | — |
| 2022-12-28 | $2.35 | $2.35 | 1,800 | — | — |
| 2022-12-27 | $2.39 | $2.39 | 7,800 | — | — |
| 2022-12-23 | $2.30 | $2.30 | 5,500 | — | — |
| 2022-12-22 | $2.19 | $2.19 | 4,800 | — | — |
| 2022-12-21 | $2.35 | $2.35 | 11,400 | — | — |
| 2022-12-20 | $2.57 | $2.57 | 2,200 | — | — |
| 2022-12-19 | $2.53 | $2.53 | 2,800 | — | — |
| 2022-12-16 | $2.66 | $2.66 | 4,400 | — | — |
| 2022-12-15 | $2.69 | $2.69 | 2,600 | — | — |
| 2022-12-14 | $2.75 | $2.75 | 5,400 | — | — |
| 2022-12-13 | $2.77 | $2.77 | 30,400 | — | — |
| 2022-12-12 | $2.65 | $2.65 | 6,900 | — | — |
| 2022-12-09 | $2.61 | $2.61 | 23,200 | — | — |
| 2022-12-08 | $2.45 | $2.45 | 31,300 | — | — |
| 2022-12-07 | $2.56 | $2.56 | 2,100 | — | — |
| 2022-12-06 | $2.53 | $2.53 | 14,000 | — | — |
| 2022-12-05 | $2.51 | $2.51 | 15,300 | — | — |
| 2022-12-02 | $2.39 | $2.39 | 900 | — | — |
| 2022-12-01 | $2.36 | $2.36 | 4,800 | — | — |
| 2022-11-30 | $2.50 | $2.50 | 1,100 | — | — |
| 2022-11-29 | $2.50 | $2.50 | 8,900 | — | — |
| 2022-11-28 | $2.40 | $2.40 | 6,600 | — | — |
| 2022-11-25 | $2.53 | $2.53 | 600 | — | — |
| 2022-11-23 | $2.53 | $2.53 | 4,600 | — | — |
| 2022-11-22 | $2.47 | $2.47 | 24,200 | — | — |
| 2022-11-21 | $2.39 | $2.39 | 8,700 | — | — |
| 2022-11-18 | $2.40 | $2.40 | 2,000 | — | — |
| 2022-11-17 | $2.54 | $2.54 | 4,600 | — | — |
| 2022-11-16 | $2.51 | $2.51 | 10,600 | — | — |
| 2022-11-15 | $2.47 | $2.47 | 19,200 | — | — |
| 2022-11-14 | $2.37 | $2.37 | 11,400 | — | — |
| 2022-11-11 | $2.40 | $2.40 | 33,900 | — | — |
| 2022-11-10 | $2.31 | $2.31 | 17,400 | — | — |
| 2022-11-09 | $2.25 | $2.25 | 3,900 | — | — |
| 2022-11-08 | $2.22 | $2.22 | 5,000 | — | — |
| 2022-11-07 | $2.44 | $2.44 | 10,000 | — | — |
| 2022-11-04 | $2.35 | $2.35 | 5,600 | — | — |
| 2022-11-03 | $2.30 | $2.30 | 14,700 | — | — |
| 2022-11-02 | $2.36 | $2.36 | 3,800 | — | — |
| 2022-11-01 | $2.43 | $2.43 | 4,600 | — | — |
| 2022-10-31 | $2.38 | $2.38 | 8,800 | — | — |
| 2022-10-28 | $2.40 | $2.40 | 23,800 | — | — |
| 2022-10-27 | $2.12 | $2.12 | 10,300 | — | — |
| 2022-10-26 | $2.32 | $2.32 | 26,200 | — | — |
| 2022-10-25 | $2.07 | $2.07 | 14,700 | — | — |
| 2022-10-24 | $2.02 | $2.02 | 13,800 | — | — |
| 2022-10-21 | $2.30 | $2.30 | 17,400 | — | — |
| 2022-10-20 | $2.39 | $2.39 | 1,000 | — | — |
| 2022-10-19 | $2.30 | $2.30 | 75,500 | — | — |
| 2022-10-18 | $2.09 | $2.09 | 2,000 | — | — |
| 2022-10-17 | $2.13 | $2.13 | 1,800 | — | — |
| 2022-10-14 | $2.02 | $2.02 | 4,600 | — | — |
| 2022-10-13 | $2.16 | $2.16 | 16,600 | — | — |
| 2022-10-12 | $2.18 | $2.18 | 2,400 | — | — |
| 2022-10-11 | $2.20 | $2.20 | 19,800 | — | — |
| 2022-10-10 | $2.14 | $2.14 | 4,800 | — | — |
| 2022-10-07 | $2.19 | $2.19 | 9,100 | — | — |
| 2022-10-06 | $2.29 | $2.29 | 3,800 | — | — |
| 2022-10-05 | $2.22 | $2.22 | 39,800 | — | — |
| 2022-10-04 | $2.24 | $2.24 | 17,600 | — | — |
| 2022-10-03 | $2.27 | $2.27 | 18,500 | — | — |
| 2022-09-30 | $2.35 | $2.35 | 13,700 | — | — |
| 2022-09-29 | $2.41 | $2.41 | 25,400 | — | — |
| 2022-09-28 | $2.35 | $2.35 | 30,100 | — | — |
| 2022-09-27 | $2.49 | $2.49 | 89,600 | — | — |
| 2022-09-26 | $2.38 | $2.38 | 13,700 | — | — |
| 2022-09-23 | $2.33 | $2.33 | 140,300 | — | — |
| 2022-09-22 | $2.07 | $2.07 | 14,300 | — | — |
| 2022-09-21 | $2.12 | $2.12 | 40,700 | — | — |
| 2022-09-20 | $2.10 | $2.10 | 23,400 | — | — |
| 2022-09-19 | $2.18 | $2.18 | 37,700 | — | — |
| 2022-09-16 | $2.11 | $2.11 | 41,500 | — | — |
| 2022-09-15 | $2.10 | $2.10 | 79,800 | — | — |
| 2022-09-14 | $2.16 | $2.16 | 191,100 | — | — |
| 2022-09-13 | $2.62 | $2.62 | 336,800 | — | — |
| 2022-09-12 | $2.36 | $2.36 | 440,600 | — | — |
| 2022-09-09 | $2.60 | $2.60 | 22,875,300 | — | — |
| 2022-09-08 | $2.00 | $2.00 | 68,900 | — | — |
| 2022-09-07 | $1.89 | $1.89 | 60,900 | — | — |
| 2022-09-06 | $1.77 | $1.77 | 18,000 | — | — |
| 2022-09-02 | $1.80 | $1.80 | 3,100 | — | — |
| 2022-09-01 | $1.80 | $1.80 | 5,800 | — | — |
| 2022-08-31 | $1.81 | $1.81 | 19,600 | — | — |
| 2022-08-30 | $2.00 | $2.00 | 2,100 | — | — |
| 2022-08-29 | $1.90 | $1.90 | 6,300 | — | — |
| 2022-08-26 | $2.05 | $2.05 | 1,800 | — | — |
| 2022-08-25 | $2.05 | $2.05 | 1,700 | — | — |
| 2022-08-24 | $1.97 | $1.97 | 2,700 | — | — |
| 2022-08-23 | $2.03 | $2.03 | 2,600 | — | — |
| 2022-08-22 | $2.05 | $2.05 | 5,000 | — | — |
| 2022-08-19 | $1.97 | $1.97 | 1,200 | — | — |
| 2022-08-18 | $2.10 | $2.10 | 4,100 | — | — |
| 2022-08-17 | $2.05 | $2.05 | 1,600 | — | — |
| 2022-08-16 | $2.07 | $2.07 | 5,300 | — | — |
| 2022-08-15 | $2.03 | $2.03 | 7,000 | — | — |
| 2022-08-12 | $2.09 | $2.09 | 3,200 | — | — |
| 2022-08-11 | $2.06 | $2.06 | 4,400 | — | — |
| 2022-08-10 | $2.15 | $2.15 | 8,700 | — | — |
| 2022-08-09 | $2.32 | $2.32 | 17,000 | — | — |
| 2022-08-08 | $2.17 | $2.17 | 27,600 | — | — |
| 2022-08-05 | $1.92 | $1.92 | 14,800 | — | — |
| 2022-08-04 | $2.15 | $2.15 | 5,200 | — | — |
| 2022-08-03 | $1.97 | $1.97 | 3,000 | — | — |
| 2022-08-02 | $1.97 | $1.97 | 3,900 | — | — |
| 2022-08-01 | $1.95 | $1.95 | 3,800 | — | — |
| 2022-07-29 | $2.10 | $2.10 | 4,800 | — | — |
| 2022-07-28 | $2.03 | $2.03 | 14,800 | — | — |
| 2022-07-27 | $2.21 | $2.21 | 400 | — | — |
| 2022-07-26 | $2.21 | $2.21 | 900 | — | — |
| 2022-07-25 | $2.23 | $2.23 | 1,000 | — | — |
| 2022-07-22 | $2.26 | $2.26 | 3,700 | — | — |
| 2022-07-21 | $2.20 | $2.20 | 1,900 | — | — |
| 2022-07-20 | $2.17 | $2.17 | 2,400 | — | — |
| 2022-07-19 | $2.20 | $2.20 | 1,600 | — | — |
| 2022-07-18 | $2.06 | $2.06 | 5,300 | — | — |
| 2022-07-15 | $1.97 | $1.97 | 2,600 | — | — |
| 2022-07-14 | $2.05 | $2.05 | 5,300 | — | — |
| 2022-07-13 | $2.20 | $2.20 | 3,700 | — | — |
| 2022-07-12 | $2.20 | $2.20 | 13,100 | — | — |
| 2022-07-11 | $2.30 | $2.30 | 7,000 | — | — |
| 2022-07-08 | $2.18 | $2.18 | 3,200 | — | — |
| 2022-07-07 | $2.11 | $2.11 | 4,500 | — | — |
| 2022-07-06 | $2.08 | $2.08 | 1,900 | — | — |
| 2022-07-05 | $2.19 | $2.19 | 6,200 | — | — |
| 2022-07-01 | $2.23 | $2.23 | 4,400 | — | — |
| 2022-06-30 | $2.25 | $2.25 | 5,800 | — | — |
| 2022-06-29 | $2.34 | $2.34 | 6,400 | — | — |
| 2022-06-28 | $2.15 | $2.15 | 43,100 | — | — |
| 2022-06-27 | $2.01 | $2.01 | 9,900 | — | — |
| 2022-06-24 | $2.02 | $2.02 | 900 | — | — |
| 2022-06-23 | $2.10 | $2.10 | 28,000 | — | — |
| 2022-06-22 | $2.00 | $2.00 | 2,500 | — | — |
| 2022-06-21 | $1.99 | $1.99 | 3,700 | — | — |
| 2022-06-17 | $1.94 | $1.94 | 700 | — | — |
| 2022-06-16 | $1.92 | $1.92 | 3,700 | — | — |
| 2022-06-15 | $2.01 | $2.01 | 4,100 | — | — |
| 2022-06-14 | $1.92 | $1.92 | 11,300 | — | — |
| 2022-06-13 | $1.94 | $1.94 | 14,700 | — | — |
| 2022-06-10 | $2.01 | $2.01 | 11,300 | — | — |
| 2022-06-09 | $2.22 | $2.22 | 1,700 | — | — |
| 2022-06-08 | $2.47 | $2.47 | 5,400 | — | — |
| 2022-06-07 | $2.39 | $2.39 | 4,600 | — | — |
| 2022-06-06 | $2.38 | $2.38 | 7,300 | — | — |
| 2022-06-03 | $2.18 | $2.18 | 12,900 | — | — |
| 2022-06-02 | $2.23 | $2.23 | 7,100 | — | — |
| 2022-06-01 | $2.18 | $2.18 | 45,000 | — | — |
| 2022-05-31 | $2.05 | $2.05 | 57,000 | — | — |
| 2022-05-27 | $2.10 | $2.10 | 8,200 | — | — |
| 2022-05-26 | $2.20 | $2.20 | 34,400 | — | — |
| 2022-05-25 | $1.76 | $1.76 | 15,900 | — | — |
| 2022-05-24 | $2.12 | $2.12 | 4,500 | — | — |
| 2022-05-23 | $2.12 | $2.12 | 3,000 | — | — |
| 2022-05-20 | $2.15 | $2.15 | 22,600 | — | — |
| 2022-05-19 | $2.14 | $2.14 | 77,400 | — | — |
| 2022-05-18 | $1.85 | $1.85 | 53,400 | — | — |
| 2022-05-17 | $1.71 | $1.71 | 3,500 | — | — |
| 2022-05-16 | $1.70 | $1.70 | 7,300 | — | — |
| 2022-05-13 | $1.59 | $1.59 | 28,000 | — | — |
| 2022-05-12 | $1.44 | $1.44 | 73,200 | — | — |
| 2022-05-11 | $2.01 | $2.01 | 7,100 | — | — |
| 2022-05-10 | $2.06 | $2.06 | 3,500 | — | — |
| 2022-05-09 | $2.13 | $2.13 | 8,100 | — | — |
| 2022-05-06 | $2.37 | $2.37 | 6,400 | — | — |
| 2022-05-05 | $2.36 | $2.36 | 4,000 | — | — |
| 2022-05-04 | $2.46 | $2.46 | 3,500 | — | — |
| 2022-05-03 | $2.42 | $2.42 | 14,400 | — | — |
| 2022-05-02 | $2.52 | $2.52 | 2,100 | — | — |
| 2022-04-29 | $2.63 | $2.63 | 2,500 | — | — |
| 2022-04-28 | $2.43 | $2.43 | 7,400 | — | — |
| 2022-04-27 | $2.42 | $2.42 | 3,600 | — | — |
| 2022-04-26 | $2.41 | $2.41 | 9,000 | — | — |
| 2022-04-25 | $2.47 | $2.47 | 6,700 | — | — |
| 2022-04-22 | $2.63 | $2.63 | 8,400 | — | — |
| 2022-04-21 | $2.66 | $2.66 | 8,900 | — | — |
| 2022-04-20 | $2.80 | $2.80 | 8,900 | — | — |
| 2022-04-19 | $3.06 | $3.06 | 11,100 | — | — |
| 2022-04-18 | $2.83 | $2.83 | 5,400 | — | — |
| 2022-04-14 | $2.75 | $2.75 | 8,600 | — | — |
| 2022-04-13 | $2.78 | $2.78 | 36,600 | — | — |
| 2022-04-12 | $2.86 | $2.86 | 22,800 | — | — |
| 2022-04-11 | $3.09 | $3.09 | 8,000 | — | — |
| 2022-04-08 | $3.29 | $3.29 | 7,600 | — | — |
| 2022-04-07 | $3.30 | $3.30 | 8,400 | — | — |
| 2022-04-06 | $3.41 | $3.41 | 20,900 | — | — |
| 2022-04-05 | $3.44 | $3.44 | 16,000 | — | — |
| 2022-04-04 | $3.62 | $3.62 | 17,300 | — | — |
| 2022-04-01 | $3.51 | $3.51 | 40,900 | — | — |
| 2022-03-31 | $3.52 | $3.52 | 35,500 | — | — |
| 2022-03-30 | $3.68 | $3.68 | 26,200 | — | — |
| 2022-03-29 | $3.87 | $3.87 | 33,100 | — | — |
| 2022-03-28 | $4.07 | $4.07 | 103,700 | — | — |
| 2022-03-25 | $4.46 | $4.46 | 37,858 | — | — |
| 2022-03-24 | $4.74 | $4.74 | 72,775 | — | — |
| 2022-03-23 | $4.10 | $4.10 | 56,475 | — | — |
| 2022-03-22 | $3.96 | $3.96 | 45,075 | — | — |
| 2022-03-21 | $3.71 | $3.71 | 54,275 | — | — |
| 2022-03-18 | $4.14 | $4.14 | 35,267 | — | — |
| 2022-03-17 | $3.37 | $3.37 | 9,483 | — | — |
| 2022-03-16 | $3.65 | $3.65 | 32,175 | — | — |
| 2022-03-15 | $3.04 | $3.04 | 8,917 | — | — |
| 2022-03-14 | $3.00 | $3.00 | 10,133 | — | — |
| 2022-03-11 | $3.24 | $3.24 | 12,775 | — | — |
| 2022-03-10 | $3.54 | $3.54 | 4,583 | — | — |
| 2022-03-09 | $3.71 | $3.71 | 29,808 | — | — |
| 2022-03-08 | $3.29 | $3.29 | 12,450 | — | — |
| 2022-03-07 | $3.36 | $3.36 | 14,642 | — | — |
| 2022-03-04 | $3.60 | $3.60 | 14,808 | — | — |
| 2022-03-03 | $3.66 | $3.66 | 9,967 | — | — |
| 2022-03-02 | $3.72 | $3.72 | 45,275 | — | — |
| 2022-03-01 | $3.61 | $3.61 | 10,717 | — | — |
| 2022-02-28 | $3.59 | $3.59 | 4,925 | — | — |
| 2022-02-25 | $3.72 | $3.72 | 12,767 | — | — |
| 2022-02-24 | $3.62 | $3.62 | 10,617 | — | — |
| 2022-02-23 | $3.72 | $3.72 | 10,442 | — | — |
| 2022-02-22 | $3.61 | $3.61 | 8,367 | — | — |
| 2022-02-18 | $3.85 | $3.85 | 3,375 | — | — |
| 2022-02-17 | $4.07 | $4.07 | 3,842 | — | — |
| 2022-02-16 | $4.19 | $4.19 | 12,500 | — | — |
| 2022-02-15 | $4.50 | $4.50 | 10,658 | — | — |
| 2022-02-14 | $4.36 | $4.36 | 24,608 | — | — |
| 2022-02-11 | $4.50 | $4.50 | 109,892 | — | — |
| 2022-02-10 | $3.85 | $3.85 | 12,525 | — | — |
| 2022-02-09 | $3.68 | $3.68 | 10,117 | — | — |
| 2022-02-08 | $3.44 | $3.44 | 7,150 | — | — |
| 2022-02-07 | $3.54 | $3.54 | 7,842 | — | — |
| 2022-02-04 | $3.58 | $3.58 | 4,992 | — | — |
| 2022-02-03 | $3.56 | $3.56 | 11,042 | — | — |
| 2022-02-02 | $3.48 | $3.48 | 10,225 | — | — |
| 2022-02-01 | $3.88 | $3.88 | 17,458 | — | — |
| 2022-01-31 | $3.72 | $3.72 | 15,442 | — | — |
| 2022-01-28 | $3.38 | $3.38 | 9,475 | — | — |
| 2022-01-27 | $3.54 | $3.54 | 15,058 | — | — |
| 2022-01-26 | $3.66 | $3.66 | 13,417 | — | — |
| 2022-01-25 | $3.84 | $3.84 | 9,017 | — | — |
| 2022-01-24 | $3.83 | $3.83 | 36,200 | — | — |
| 2022-01-21 | $4.14 | $4.14 | 20,125 | — | — |
| 2022-01-20 | $4.44 | $4.44 | 8,125 | — | — |
| 2022-01-19 | $4.50 | $4.50 | 15,733 | — | — |
| 2022-01-18 | $4.64 | $4.64 | 37,600 | — | — |
| 2022-01-14 | $4.44 | $4.44 | 10,233 | — | — |
| 2022-01-13 | $4.66 | $4.66 | 27,933 | — | — |
| 2022-01-12 | $4.80 | $4.80 | 108,508 | — | — |
| 2022-01-11 | $4.33 | $4.33 | 13,417 | — | — |
| 2022-01-10 | $4.09 | $4.09 | 18,008 | — | — |
| 2022-01-07 | $4.38 | $4.38 | 15,825 | — | — |
| 2022-01-06 | $4.56 | $4.56 | 21,008 | — | — |
| 2022-01-05 | $4.88 | $4.88 | 35,900 | — | — |
| 2022-01-04 | $5.04 | $5.04 | 19,258 | — | — |
| 2022-01-03 | $4.98 | $4.98 | 42,567 | — | — |