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
- 2002-07-16 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 | $2.70 | $2.70 | 43,840 | — | — |
| 2022-12-29 | $2.40 | $2.40 | 65,830 | — | — |
| 2022-12-28 | $2.50 | $2.50 | 47,930 | — | — |
| 2022-12-27 | $2.60 | $2.60 | 42,440 | — | — |
| 2022-12-23 | $2.60 | $2.60 | 33,010 | — | — |
| 2022-12-22 | $2.80 | $2.80 | 13,660 | — | — |
| 2022-12-21 | $2.80 | $2.80 | 23,290 | — | — |
| 2022-12-20 | $2.90 | $2.90 | 23,520 | — | — |
| 2022-12-19 | $2.90 | $2.90 | 16,270 | — | — |
| 2022-12-16 | $2.90 | $2.90 | 48,270 | — | — |
| 2022-12-15 | $3.00 | $3.00 | 13,610 | — | — |
| 2022-12-14 | $3.00 | $3.00 | 18,520 | — | — |
| 2022-12-13 | $3.10 | $3.10 | 21,630 | — | — |
| 2022-12-12 | $3.00 | $3.00 | 13,030 | — | — |
| 2022-12-09 | $3.00 | $3.00 | 27,670 | — | — |
| 2022-12-08 | $2.80 | $2.80 | 3,660 | — | — |
| 2022-12-07 | $2.80 | $2.80 | 47,730 | — | — |
| 2022-12-06 | $2.90 | $2.90 | 13,550 | — | — |
| 2022-12-05 | $2.90 | $2.90 | 6,900 | — | — |
| 2022-12-02 | $3.00 | $3.00 | 14,030 | — | — |
| 2022-12-01 | $3.00 | $3.00 | 22,750 | — | — |
| 2022-11-30 | $3.00 | $3.00 | 74,820 | — | — |
| 2022-11-29 | $3.00 | $3.00 | 11,770 | — | — |
| 2022-11-28 | $3.00 | $3.00 | 33,100 | — | — |
| 2022-11-25 | $3.20 | $3.20 | 4,870 | — | — |
| 2022-11-23 | $3.10 | $3.10 | 66,370 | — | — |
| 2022-11-22 | $3.30 | $3.30 | 110,300 | — | — |
| 2022-11-21 | $3.30 | $3.30 | 9,320 | — | — |
| 2022-11-18 | $3.20 | $3.20 | 20,820 | — | — |
| 2022-11-17 | $3.50 | $3.50 | 8,990 | — | — |
| 2022-11-16 | $3.60 | $3.60 | 11,910 | — | — |
| 2022-11-15 | $3.50 | $3.50 | 28,790 | — | — |
| 2022-11-14 | $3.70 | $3.70 | 8,970 | — | — |
| 2022-11-11 | $3.80 | $3.80 | 14,050 | — | — |
| 2022-11-10 | $3.80 | $3.80 | 15,380 | — | — |
| 2022-11-09 | $3.80 | $3.80 | 31,640 | — | — |
| 2022-11-08 | $4.00 | $4.00 | 10,350 | — | — |
| 2022-11-07 | $4.10 | $4.10 | 23,150 | — | — |
| 2022-11-04 | $4.40 | $4.40 | 14,790 | — | — |
| 2022-11-03 | $4.10 | $4.10 | 11,890 | — | — |
| 2022-11-02 | $4.20 | $4.20 | 14,820 | — | — |
| 2022-11-01 | $4.20 | $4.20 | 26,420 | — | — |
| 2022-10-31 | $4.40 | $4.40 | 9,430 | — | — |
| 2022-10-28 | $4.50 | $4.50 | 11,990 | — | — |
| 2022-10-27 | $4.50 | $4.50 | 15,430 | — | — |
| 2022-10-26 | $4.50 | $4.50 | 35,160 | — | — |
| 2022-10-25 | $4.40 | $4.40 | 68,300 | — | — |
| 2022-10-24 | $3.90 | $3.90 | 49,310 | — | — |
| 2022-10-21 | $3.90 | $3.90 | 35,860 | — | — |
| 2022-10-20 | $4.20 | $4.20 | 15,750 | — | — |
| 2022-10-19 | $4.30 | $4.30 | 20,090 | — | — |
| 2022-10-18 | $4.60 | $4.60 | 101,000 | — | — |
| 2022-10-17 | $4.40 | $4.40 | 109,300 | — | — |
| 2022-10-14 | $3.90 | $3.90 | 125,610 | — | — |
| 2022-10-13 | $3.10 | $3.10 | 58,350 | — | — |
| 2022-10-12 | $3.00 | $3.00 | 12,790 | — | — |
| 2022-10-11 | $2.90 | $2.90 | 6,200 | — | — |
| 2022-10-10 | $3.00 | $3.00 | 23,030 | — | — |
| 2022-10-07 | $3.30 | $3.30 | 6,870 | — | — |
| 2022-10-06 | $3.30 | $3.30 | 69,180 | — | — |
| 2022-10-05 | $4.00 | $4.00 | 5,270 | — | — |
| 2022-10-04 | $4.00 | $4.00 | 13,890 | — | — |
| 2022-10-03 | $3.70 | $3.70 | 4,910 | — | — |
| 2022-09-30 | $3.70 | $3.70 | 6,770 | — | — |
| 2022-09-29 | $3.70 | $3.70 | 12,740 | — | — |
| 2022-09-28 | $3.50 | $3.50 | 7,760 | — | — |
| 2022-09-27 | $3.40 | $3.40 | 10,020 | — | — |
| 2022-09-26 | $3.30 | $3.30 | 22,390 | — | — |
| 2022-09-23 | $3.50 | $3.50 | 11,700 | — | — |
| 2022-09-22 | $3.60 | $3.60 | 14,110 | — | — |
| 2022-09-21 | $3.80 | $3.80 | 24,770 | — | — |
| 2022-09-20 | $4.00 | $4.00 | 24,280 | — | — |
| 2022-09-19 | $4.20 | $4.20 | 19,760 | — | — |
| 2022-09-16 | $4.60 | $4.60 | 42,580 | — | — |
| 2022-09-15 | $4.60 | $4.60 | 24,160 | — | — |
| 2022-09-14 | $4.40 | $4.40 | 60,930 | — | — |
| 2022-09-13 | $4.80 | $4.80 | 90,080 | — | — |
| 2022-09-12 | $4.50 | $4.50 | 173,300 | — | — |
| 2022-09-09 | $4.50 | $4.50 | 176,900 | — | — |
| 2022-09-08 | $4.00 | $4.00 | 1,059,790 | — | — |
| 2022-09-07 | $3.00 | $3.00 | 7,370 | — | — |
| 2022-09-06 | $3.00 | $3.00 | 15,660 | — | — |
| 2022-09-02 | $3.00 | $3.00 | 8,970 | — | — |
| 2022-09-01 | $3.10 | $3.10 | 29,110 | — | — |
| 2022-08-31 | $3.10 | $3.10 | 13,910 | — | — |
| 2022-08-30 | $3.00 | $3.00 | 45,740 | — | — |
| 2022-08-29 | $3.20 | $3.20 | 10,260 | — | — |
| 2022-08-26 | $3.20 | $3.20 | 18,290 | — | — |
| 2022-08-25 | $3.40 | $3.40 | 28,690 | — | — |
| 2022-08-24 | $3.30 | $3.30 | 28,240 | — | — |
| 2022-08-23 | $3.30 | $3.30 | 20,590 | — | — |
| 2022-08-22 | $3.20 | $3.20 | 40,440 | — | — |
| 2022-08-19 | $3.50 | $3.50 | 54,600 | — | — |
| 2022-08-18 | $3.70 | $3.70 | 50,800 | — | — |
| 2022-08-17 | $3.50 | $3.50 | 48,030 | — | — |
| 2022-08-16 | $3.60 | $3.60 | 56,380 | — | — |
| 2022-08-15 | $4.00 | $4.00 | 40,080 | — | — |
| 2022-08-12 | $3.90 | $3.90 | 97,940 | — | — |
| 2022-08-11 | $4.50 | $4.50 | 92,560 | — | — |
| 2022-08-10 | $4.90 | $4.90 | 135,660 | — | — |
| 2022-08-09 | $5.10 | $5.10 | 193,810 | — | — |
| 2022-08-08 | $5.60 | $5.60 | 948,610 | — | — |
| 2022-08-05 | $5.40 | $5.40 | 7,404,000 | — | — |
| 2022-08-04 | $3.30 | $3.30 | 832,270 | — | — |
| 2022-08-03 | $3.30 | $3.30 | 20,870 | — | — |
| 2022-08-02 | $3.10 | $3.10 | 40,840 | — | — |
| 2022-08-01 | $3.10 | $3.10 | 8,580 | — | — |
| 2022-07-29 | $3.20 | $3.20 | 11,270 | — | — |
| 2022-07-28 | $3.30 | $3.30 | 12,640 | — | — |
| 2022-07-27 | $3.20 | $3.20 | 6,300 | — | — |
| 2022-07-26 | $3.20 | $3.20 | 10,430 | — | — |
| 2022-07-25 | $3.40 | $3.40 | 7,320 | — | — |
| 2022-07-22 | $3.40 | $3.40 | 9,830 | — | — |
| 2022-07-21 | $3.50 | $3.50 | 28,670 | — | — |
| 2022-07-20 | $3.60 | $3.60 | 27,680 | — | — |
| 2022-07-19 | $3.50 | $3.50 | 9,550 | — | — |
| 2022-07-18 | $3.40 | $3.40 | 39,940 | — | — |
| 2022-07-15 | $3.30 | $3.30 | 10,970 | — | — |
| 2022-07-14 | $3.30 | $3.30 | 16,000 | — | — |
| 2022-07-13 | $3.40 | $3.40 | 11,160 | — | — |
| 2022-07-12 | $3.50 | $3.50 | 21,150 | — | — |
| 2022-07-11 | $3.50 | $3.50 | 15,650 | — | — |
| 2022-07-08 | $3.70 | $3.70 | 35,640 | — | — |
| 2022-07-07 | $3.60 | $3.60 | 31,880 | — | — |
| 2022-07-06 | $3.60 | $3.60 | 32,280 | — | — |
| 2022-07-05 | $3.60 | $3.60 | 52,740 | — | — |
| 2022-07-01 | $3.50 | $3.50 | 41,610 | — | — |
| 2022-06-30 | $3.30 | $3.30 | 31,340 | — | — |
| 2022-06-29 | $3.20 | $3.20 | 29,680 | — | — |
| 2022-06-28 | $3.00 | $3.00 | 64,510 | — | — |
| 2022-06-27 | $3.40 | $3.40 | 81,570 | — | — |
| 2022-06-24 | $2.60 | $2.60 | 104,760 | — | — |
| 2022-06-23 | $2.90 | $2.90 | 12,540 | — | — |
| 2022-06-22 | $2.90 | $2.90 | 7,120 | — | — |
| 2022-06-21 | $2.90 | $2.90 | 4,130 | — | — |
| 2022-06-17 | $2.70 | $2.70 | 13,590 | — | — |
| 2022-06-16 | $2.70 | $2.70 | 23,320 | — | — |
| 2022-06-15 | $2.70 | $2.70 | 15,080 | — | — |
| 2022-06-14 | $2.80 | $2.80 | 11,270 | — | — |
| 2022-06-13 | $2.90 | $2.90 | 18,510 | — | — |
| 2022-06-10 | $3.00 | $3.00 | 11,740 | — | — |
| 2022-06-09 | $3.00 | $3.00 | 21,030 | — | — |
| 2022-06-08 | $3.00 | $3.00 | 22,130 | — | — |
| 2022-06-07 | $3.00 | $3.00 | 40,170 | — | — |
| 2022-06-06 | $2.70 | $2.70 | 34,620 | — | — |
| 2022-06-03 | $2.90 | $2.90 | 44,880 | — | — |
| 2022-06-02 | $2.90 | $2.90 | 27,710 | — | — |
| 2022-06-01 | $3.00 | $3.00 | 18,670 | — | — |
| 2022-05-31 | $3.00 | $3.00 | 34,710 | — | — |
| 2022-05-27 | $3.00 | $3.00 | 15,010 | — | — |
| 2022-05-26 | $3.00 | $3.00 | 27,090 | — | — |
| 2022-05-25 | $3.10 | $3.10 | 19,610 | — | — |
| 2022-05-24 | $3.40 | $3.40 | 9,540 | — | — |
| 2022-05-23 | $3.40 | $3.40 | 14,160 | — | — |
| 2022-05-20 | $3.30 | $3.30 | 29,870 | — | — |
| 2022-05-19 | $3.20 | $3.20 | 13,620 | — | — |
| 2022-05-18 | $3.20 | $3.20 | 10,920 | — | — |
| 2022-05-17 | $3.40 | $3.40 | 16,560 | — | — |
| 2022-05-16 | $3.10 | $3.10 | 10,280 | — | — |
| 2022-05-13 | $3.30 | $3.30 | 52,390 | — | — |
| 2022-05-12 | $3.10 | $3.10 | 34,720 | — | — |
| 2022-05-11 | $3.10 | $3.10 | 50,770 | — | — |
| 2022-05-10 | $3.40 | $3.40 | 7,360 | — | — |
| 2022-05-09 | $3.30 | $3.30 | 28,130 | — | — |
| 2022-05-06 | $3.60 | $3.60 | 22,650 | — | — |
| 2022-05-05 | $3.30 | $3.30 | 24,090 | — | — |
| 2022-05-04 | $3.80 | $3.80 | 10,100 | — | — |
| 2022-05-03 | $3.50 | $3.50 | 20,670 | — | — |
| 2022-05-02 | $3.50 | $3.50 | 34,490 | — | — |
| 2022-04-29 | $3.40 | $3.40 | 23,610 | — | — |
| 2022-04-28 | $3.20 | $3.20 | 22,000 | — | — |
| 2022-04-27 | $3.50 | $3.50 | 68,310 | — | — |
| 2022-04-26 | $3.40 | $3.40 | 85,560 | — | — |
| 2022-04-25 | $3.30 | $3.30 | 19,740 | — | — |
| 2022-04-22 | $3.50 | $3.50 | 22,450 | — | — |
| 2022-04-21 | $3.50 | $3.50 | 26,710 | — | — |
| 2022-04-20 | $3.80 | $3.80 | 20,730 | — | — |
| 2022-04-19 | $3.90 | $3.90 | 12,780 | — | — |
| 2022-04-18 | $3.90 | $3.90 | 13,540 | — | — |
| 2022-04-14 | $4.00 | $4.00 | 22,950 | — | — |
| 2022-04-13 | $4.10 | $4.10 | 49,430 | — | — |
| 2022-04-12 | $3.90 | $3.90 | 130,180 | — | — |
| 2022-04-11 | $3.70 | $3.70 | 19,030 | — | — |
| 2022-04-08 | $4.00 | $4.00 | 32,480 | — | — |
| 2022-04-07 | $3.80 | $3.80 | 30,250 | — | — |
| 2022-04-06 | $3.90 | $3.90 | 49,050 | — | — |
| 2022-04-05 | $4.30 | $4.30 | 19,460 | — | — |
| 2022-04-04 | $4.60 | $4.60 | 13,160 | — | — |
| 2022-04-01 | $4.30 | $4.30 | 20,610 | — | — |
| 2022-03-31 | $4.40 | $4.40 | 22,670 | — | — |
| 2022-03-30 | $4.70 | $4.70 | 26,830 | — | — |
| 2022-03-29 | $5.00 | $5.00 | 53,600 | — | — |
| 2022-03-28 | $4.80 | $4.80 | 44,370 | — | — |
| 2022-03-25 | $5.20 | $5.20 | 160,260 | — | — |
| 2022-03-24 | $4.80 | $4.80 | 32,070 | — | — |
| 2022-03-23 | $4.80 | $4.80 | 70,380 | — | — |
| 2022-03-22 | $4.90 | $4.90 | 154,350 | — | — |
| 2022-03-21 | $4.20 | $4.20 | 42,980 | — | — |
| 2022-03-18 | $4.40 | $4.40 | 52,510 | — | — |
| 2022-03-17 | $4.30 | $4.30 | 16,280 | — | — |
| 2022-03-16 | $4.10 | $4.10 | 10,790 | — | — |
| 2022-03-15 | $4.00 | $4.00 | 18,730 | — | — |
| 2022-03-14 | $4.20 | $4.20 | 11,450 | — | — |
| 2022-03-11 | $4.20 | $4.20 | 32,260 | — | — |
| 2022-03-10 | $4.50 | $4.50 | 29,840 | — | — |
| 2022-03-09 | $4.80 | $4.80 | 36,010 | — | — |
| 2022-03-08 | $4.30 | $4.30 | 71,390 | — | — |
| 2022-03-07 | $4.00 | $4.00 | 31,140 | — | — |
| 2022-03-04 | $4.00 | $4.00 | 38,560 | — | — |
| 2022-03-03 | $4.30 | $4.30 | 27,170 | — | — |
| 2022-03-02 | $4.50 | $4.50 | 77,690 | — | — |
| 2022-03-01 | $4.60 | $4.60 | 215,210 | — | — |
| 2022-02-28 | $3.80 | $3.80 | 46,450 | — | — |
| 2022-02-25 | $4.00 | $4.00 | 33,620 | — | — |
| 2022-02-24 | $3.80 | $3.80 | 22,640 | — | — |
| 2022-02-23 | $3.70 | $3.70 | 77,550 | — | — |
| 2022-02-22 | $3.90 | $3.90 | 46,520 | — | — |
| 2022-02-18 | $4.20 | $4.20 | 96,030 | — | — |
| 2022-02-17 | $4.60 | $4.60 | 240,060 | — | — |
| 2022-02-16 | $6.20 | $6.20 | 44,280 | — | — |
| 2022-02-15 | $5.90 | $5.90 | 9,830 | — | — |
| 2022-02-14 | $5.60 | $5.60 | 21,120 | — | — |
| 2022-02-11 | $5.60 | $5.60 | 41,440 | — | — |
| 2022-02-10 | $5.90 | $5.90 | 45,280 | — | — |
| 2022-02-09 | $6.00 | $6.00 | 60,140 | — | — |
| 2022-02-08 | $5.70 | $5.70 | 25,870 | — | — |
| 2022-02-07 | $5.90 | $5.90 | 20,160 | — | — |
| 2022-02-04 | $5.90 | $5.90 | 34,280 | — | — |
| 2022-02-03 | $5.60 | $5.60 | 29,640 | — | — |
| 2022-02-02 | $5.90 | $5.90 | 35,440 | — | — |
| 2022-02-01 | $6.40 | $6.40 | 68,190 | — | — |
| 2022-01-31 | $6.10 | $6.10 | 78,590 | — | — |
| 2022-01-28 | $5.60 | $5.60 | 54,540 | — | — |
| 2022-01-27 | $5.60 | $5.60 | 58,230 | — | — |
| 2022-01-26 | $6.00 | $6.00 | 55,470 | — | — |
| 2022-01-25 | $5.80 | $5.80 | 111,900 | — | — |
| 2022-01-24 | $6.20 | $6.20 | 153,680 | — | — |
| 2022-01-21 | $6.00 | $6.00 | 238,350 | — | — |
| 2022-01-20 | $7.50 | $7.50 | 880,300 | — | — |
| 2022-01-19 | $8.40 | $8.40 | 332,010 | — | — |
| 2022-01-18 | $8.60 | $8.60 | 128,510 | — | — |
| 2022-01-14 | $8.10 | $8.10 | 27,200 | — | — |
| 2022-01-13 | $8.00 | $8.00 | 25,930 | — | — |
| 2022-01-12 | $8.10 | $8.10 | 29,410 | — | — |
| 2022-01-11 | $8.50 | $8.50 | 15,660 | — | — |
| 2022-01-10 | $8.40 | $8.40 | 29,670 | — | — |
| 2022-01-07 | $8.60 | $8.60 | 26,020 | — | — |
| 2022-01-06 | $8.60 | $8.60 | 44,030 | — | — |
| 2022-01-05 | $9.10 | $9.10 | 50,920 | — | — |
| 2022-01-04 | $9.80 | $9.80 | 31,400 | — | — |
| 2022-01-03 | $10.00 | $10.00 | 23,980 | — | — |