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
- 2022-05-17 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 | $1.91 | $1.91 | 17,400 | — | — |
| 2022-12-29 | $2.20 | $2.20 | 2,400 | — | — |
| 2022-12-28 | $2.11 | $2.11 | 1,500 | — | — |
| 2022-12-27 | $2.05 | $2.05 | 2,000 | — | — |
| 2022-12-23 | $2.48 | $2.48 | 5,700 | — | — |
| 2022-12-22 | $2.22 | $2.22 | 5,900 | — | — |
| 2022-12-21 | $2.15 | $2.15 | 1,700 | — | — |
| 2022-12-20 | $2.22 | $2.22 | 25,000 | — | — |
| 2022-12-19 | $2.10 | $2.10 | 1,100 | — | — |
| 2022-12-16 | $2.26 | $2.26 | 15,400 | — | — |
| 2022-12-15 | $2.09 | $2.09 | 10,100 | — | — |
| 2022-12-14 | $2.09 | $2.09 | 38,300 | — | — |
| 2022-12-13 | $1.69 | $1.69 | 17,800 | — | — |
| 2022-12-12 | $1.84 | $1.84 | 2,100 | — | — |
| 2022-12-09 | $1.80 | $1.80 | 2,200 | — | — |
| 2022-12-08 | $1.90 | $1.90 | 2,000 | — | — |
| 2022-12-07 | $1.90 | $1.90 | 12,600 | — | — |
| 2022-12-06 | $2.00 | $2.00 | 10,900 | — | — |
| 2022-12-05 | $2.23 | $2.23 | 7,800 | — | — |
| 2022-12-02 | $2.23 | $2.23 | 1,100 | — | — |
| 2022-12-01 | $2.01 | $2.01 | 3,800 | — | — |
| 2022-11-30 | $1.97 | $1.97 | 800 | — | — |
| 2022-11-29 | $2.08 | $2.08 | 4,800 | — | — |
| 2022-11-28 | $2.19 | $2.19 | 100 | — | — |
| 2022-11-25 | $2.15 | $2.15 | 300 | — | — |
| 2022-11-23 | $2.14 | $2.14 | 300 | — | — |
| 2022-11-22 | $2.12 | $2.12 | 200 | — | — |
| 2022-11-21 | $2.10 | $2.10 | 3,400 | — | — |
| 2022-11-18 | $2.13 | $2.13 | 6,800 | — | — |
| 2022-11-17 | $2.20 | $2.20 | 2,000 | — | — |
| 2022-11-16 | $2.20 | $2.20 | 600 | — | — |
| 2022-11-15 | $2.20 | $2.20 | 3,200 | — | — |
| 2022-11-14 | $2.24 | $2.24 | 2,900 | — | — |
| 2022-11-11 | $2.02 | $2.02 | 10,400 | — | — |
| 2022-11-10 | $2.01 | $2.01 | 10,000 | — | — |
| 2022-11-09 | $2.28 | $2.28 | 2,200 | — | — |
| 2022-11-08 | $2.25 | $2.25 | 1,100 | — | — |
| 2022-11-07 | $2.40 | $2.40 | 7,700 | — | — |
| 2022-11-04 | $2.35 | $2.35 | 2,000 | — | — |
| 2022-11-03 | $2.20 | $2.20 | 0 | — | — |
| 2022-11-02 | $2.20 | $2.20 | 400 | — | — |
| 2022-11-01 | $2.16 | $2.16 | 2,900 | — | — |
| 2022-10-31 | $2.27 | $2.27 | 2,000 | — | — |
| 2022-10-28 | $2.20 | $2.20 | 500 | — | — |
| 2022-10-27 | $2.06 | $2.06 | 600 | — | — |
| 2022-10-26 | $2.15 | $2.15 | 200 | — | — |
| 2022-10-25 | $2.17 | $2.17 | 300 | — | — |
| 2022-10-24 | $2.22 | $2.22 | 300 | — | — |
| 2022-10-21 | $2.30 | $2.30 | 1,300 | — | — |
| 2022-10-20 | $2.19 | $2.19 | 1,200 | — | — |
| 2022-10-19 | $2.20 | $2.20 | 400 | — | — |
| 2022-10-18 | $2.20 | $2.20 | 300 | — | — |
| 2022-10-17 | $2.09 | $2.09 | 1,200 | — | — |
| 2022-10-14 | $2.20 | $2.20 | 17,000 | — | — |
| 2022-10-13 | $2.32 | $2.32 | 14,300 | — | — |
| 2022-10-12 | $2.40 | $2.40 | 1,900 | — | — |
| 2022-10-11 | $2.45 | $2.45 | 900 | — | — |
| 2022-10-10 | $2.65 | $2.65 | 1,500 | — | — |
| 2022-10-07 | $2.60 | $2.60 | 1,100 | — | — |
| 2022-10-06 | $2.53 | $2.53 | 2,500 | — | — |
| 2022-10-05 | $2.68 | $2.68 | 700 | — | — |
| 2022-10-04 | $2.67 | $2.67 | 100 | — | — |
| 2022-10-03 | $2.70 | $2.70 | 200 | — | — |
| 2022-09-30 | $2.63 | $2.63 | 200 | — | — |
| 2022-09-29 | $2.50 | $2.50 | 700 | — | — |
| 2022-09-28 | $2.77 | $2.77 | 1,300 | — | — |
| 2022-09-27 | $2.75 | $2.75 | 2,800 | — | — |
| 2022-09-26 | $2.72 | $2.72 | 600 | — | — |
| 2022-09-23 | $2.74 | $2.74 | 9,600 | — | — |
| 2022-09-22 | $2.67 | $2.67 | 16,600 | — | — |
| 2022-09-21 | $2.91 | $2.91 | 4,900 | — | — |
| 2022-09-20 | $3.01 | $3.01 | 900 | — | — |
| 2022-09-19 | $3.15 | $3.15 | 300 | — | — |
| 2022-09-16 | $3.10 | $3.10 | 2,100 | — | — |
| 2022-09-15 | $3.08 | $3.08 | 3,800 | — | — |
| 2022-09-14 | $3.02 | $3.02 | 6,900 | — | — |
| 2022-09-13 | $3.15 | $3.15 | 1,900 | — | — |
| 2022-09-12 | $3.40 | $3.40 | 13,900 | — | — |
| 2022-09-09 | $3.28 | $3.28 | 19,600 | — | — |
| 2022-09-08 | $3.17 | $3.17 | 22,400 | — | — |
| 2022-09-07 | $3.11 | $3.11 | 45,300 | — | — |
| 2022-09-06 | $2.94 | $2.94 | 16,100 | — | — |
| 2022-09-02 | $2.80 | $2.80 | 31,100 | — | — |
| 2022-09-01 | $2.72 | $2.72 | 86,700 | — | — |
| 2022-08-31 | $2.62 | $2.62 | 25,300 | — | — |
| 2022-08-30 | $2.44 | $2.44 | 84,100 | — | — |
| 2022-08-29 | $1.99 | $1.99 | 6,500 | — | — |
| 2022-08-26 | $2.00 | $2.00 | 2,900 | — | — |
| 2022-08-25 | $2.05 | $2.05 | 14,100 | — | — |
| 2022-08-24 | $2.11 | $2.11 | 20,400 | — | — |
| 2022-08-23 | $2.03 | $2.03 | 2,900 | — | — |
| 2022-08-22 | $2.03 | $2.03 | 6,300 | — | — |
| 2022-08-19 | $2.07 | $2.07 | 8,700 | — | — |
| 2022-08-18 | $2.32 | $2.32 | 33,200 | — | — |
| 2022-08-17 | $2.26 | $2.26 | 32,800 | — | — |
| 2022-08-16 | $2.05 | $2.05 | 38,900 | — | — |
| 2022-08-15 | $2.12 | $2.12 | 46,700 | — | — |
| 2022-08-12 | $2.30 | $2.30 | 13,200 | — | — |
| 2022-08-11 | $2.08 | $2.08 | 30,300 | — | — |
| 2022-08-10 | $2.25 | $2.25 | 11,400 | — | — |
| 2022-08-09 | $2.09 | $2.09 | 6,300 | — | — |
| 2022-08-08 | $2.26 | $2.26 | 27,900 | — | — |
| 2022-08-05 | $2.12 | $2.12 | 40,200 | — | — |
| 2022-08-04 | $2.12 | $2.12 | 34,000 | — | — |
| 2022-08-03 | $1.96 | $1.96 | 99,000 | — | — |
| 2022-08-02 | $2.34 | $2.34 | 302,700 | — | — |
| 2022-08-01 | $2.37 | $2.37 | 286,000 | — | — |
| 2022-07-29 | $2.35 | $2.35 | 868,400 | — | — |
| 2022-07-28 | $2.06 | $2.06 | 22,300 | — | — |
| 2022-07-27 | $1.95 | $1.95 | 22,400 | — | — |
| 2022-07-26 | $2.01 | $2.01 | 3,200 | — | — |
| 2022-07-25 | $2.08 | $2.08 | 1,000 | — | — |
| 2022-07-22 | $2.01 | $2.01 | 8,700 | — | — |
| 2022-07-21 | $2.08 | $2.08 | 0 | — | — |
| 2022-07-20 | $2.08 | $2.08 | 11,700 | — | — |
| 2022-07-19 | $2.08 | $2.08 | 6,200 | — | — |
| 2022-07-18 | $2.10 | $2.10 | 1,100 | — | — |
| 2022-07-15 | $2.14 | $2.14 | 3,800 | — | — |
| 2022-07-14 | $2.11 | $2.11 | 5,100 | — | — |
| 2022-07-13 | $2.07 | $2.07 | 6,300 | — | — |
| 2022-07-12 | $2.10 | $2.10 | 12,000 | — | — |
| 2022-07-11 | $2.13 | $2.13 | 3,400 | — | — |
| 2022-07-08 | $2.16 | $2.16 | 8,500 | — | — |
| 2022-07-07 | $2.12 | $2.12 | 2,100 | — | — |
| 2022-07-06 | $2.16 | $2.16 | 11,700 | — | — |
| 2022-07-05 | $2.20 | $2.20 | 3,100 | — | — |
| 2022-07-01 | $2.20 | $2.20 | 12,400 | — | — |
| 2022-06-30 | $2.10 | $2.10 | 3,700 | — | — |
| 2022-06-29 | $2.11 | $2.11 | 9,700 | — | — |
| 2022-06-28 | $2.10 | $2.10 | 26,100 | — | — |
| 2022-06-27 | $2.10 | $2.10 | 5,800 | — | — |
| 2022-06-24 | $2.07 | $2.07 | 16,400 | — | — |
| 2022-06-23 | $2.17 | $2.17 | 6,300 | — | — |
| 2022-06-22 | $2.18 | $2.18 | 30,300 | — | — |
| 2022-06-21 | $2.15 | $2.15 | 9,100 | — | — |
| 2022-06-17 | $2.15 | $2.15 | 8,600 | — | — |
| 2022-06-16 | $2.21 | $2.21 | 34,300 | — | — |
| 2022-06-15 | $2.21 | $2.21 | 284,600 | — | — |
| 2022-06-14 | $2.01 | $2.01 | 3,300 | — | — |
| 2022-06-13 | $2.00 | $2.00 | 11,000 | — | — |
| 2022-06-10 | $2.09 | $2.09 | 8,900 | — | — |
| 2022-06-09 | $2.03 | $2.03 | 8,900 | — | — |
| 2022-06-08 | $2.08 | $2.08 | 6,600 | — | — |
| 2022-06-07 | $1.96 | $1.96 | 15,800 | — | — |
| 2022-06-06 | $1.93 | $1.93 | 33,400 | — | — |
| 2022-06-03 | $1.92 | $1.92 | 6,200 | — | — |
| 2022-06-02 | $1.92 | $1.92 | 15,200 | — | — |
| 2022-06-01 | $1.97 | $1.97 | 51,600 | — | — |
| 2022-05-31 | $2.05 | $2.05 | 21,000 | — | — |
| 2022-05-27 | $2.03 | $2.03 | 85,300 | — | — |
| 2022-05-26 | $2.11 | $2.11 | 92,600 | — | — |
| 2022-05-25 | $2.20 | $2.20 | 92,200 | — | — |
| 2022-05-24 | $2.22 | $2.22 | 150,700 | — | — |
| 2022-05-23 | $2.65 | $2.65 | 108,300 | — | — |
| 2022-05-20 | $3.00 | $3.00 | 135,300 | — | — |
| 2022-05-19 | $3.33 | $3.33 | 693,300 | — | — |
| 2022-05-18 | $3.04 | $3.04 | 462,400 | — | — |
| 2022-05-17 | $3.62 | $3.62 | 2,081,200 | — | — |