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
- 2012-09-25 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 | $2.28 | $2.28 | 0 | — | — |
| 2022-12-29 | $2.28 | $2.28 | 0 | — | — |
| 2022-12-28 | $2.28 | $2.28 | 0 | — | — |
| 2022-12-27 | $2.28 | $2.28 | 0 | — | — |
| 2022-12-23 | $2.28 | $2.28 | 25 | — | — |
| 2022-12-22 | $2.28 | $2.28 | 150 | — | — |
| 2022-12-21 | $2.80 | $2.80 | 0 | — | — |
| 2022-12-20 | $2.80 | $2.80 | 0 | — | — |
| 2022-12-19 | $2.80 | $2.80 | 0 | — | — |
| 2022-12-16 | $2.80 | $2.80 | 50 | — | — |
| 2022-12-15 | $2.28 | $2.28 | 25 | — | — |
| 2022-12-14 | $2.28 | $2.28 | 25 | — | — |
| 2022-12-13 | $2.28 | $2.28 | 75 | — | — |
| 2022-12-12 | $3.20 | $3.20 | 25 | — | — |
| 2022-12-09 | $3.00 | $3.00 | 0 | — | — |
| 2022-12-08 | $3.00 | $3.00 | 0 | — | — |
| 2022-12-07 | $3.00 | $3.00 | 0 | — | — |
| 2022-12-06 | $3.00 | $3.00 | 0 | — | — |
| 2022-12-05 | $3.00 | $3.00 | 350 | — | — |
| 2022-12-02 | $3.00 | $3.00 | 25 | — | — |
| 2022-12-01 | $4.00 | $4.00 | 0 | — | — |
| 2022-11-30 | $4.00 | $4.00 | 0 | — | — |
| 2022-11-29 | $4.00 | $4.00 | 0 | — | — |
| 2022-11-28 | $4.00 | $4.00 | 650 | — | — |
| 2022-11-25 | $4.60 | $4.60 | 825 | — | — |
| 2022-11-23 | $4.00 | $4.00 | 25 | — | — |
| 2022-11-22 | $2.30 | $2.30 | 0 | — | — |
| 2022-11-21 | $2.30 | $2.30 | 0 | — | — |
| 2022-11-18 | $2.30 | $2.30 | 0 | — | — |
| 2022-11-17 | $2.30 | $2.30 | 0 | — | — |
| 2022-11-16 | $2.30 | $2.30 | 0 | — | — |
| 2022-11-15 | $2.30 | $2.30 | 0 | — | — |
| 2022-11-14 | $2.30 | $2.30 | 0 | — | — |
| 2022-11-11 | $2.30 | $2.30 | 0 | — | — |
| 2022-11-10 | $2.30 | $2.30 | 0 | — | — |
| 2022-11-09 | $2.30 | $2.30 | 0 | — | — |
| 2022-11-08 | $2.30 | $2.30 | 0 | — | — |
| 2022-11-07 | $2.30 | $2.30 | 100 | — | — |
| 2022-11-04 | $3.40 | $3.40 | 0 | — | — |
| 2022-11-03 | $3.40 | $3.40 | 0 | — | — |
| 2022-11-02 | $3.40 | $3.40 | 0 | — | — |
| 2022-11-01 | $3.40 | $3.40 | 0 | — | — |
| 2022-10-31 | $3.40 | $3.40 | 0 | — | — |
| 2022-10-28 | $3.40 | $3.40 | 0 | — | — |
| 2022-10-27 | $3.40 | $3.40 | 0 | — | — |
| 2022-10-26 | $3.40 | $3.40 | 0 | — | — |
| 2022-10-25 | $3.40 | $3.40 | 0 | — | — |
| 2022-10-24 | $3.40 | $3.40 | 0 | — | — |
| 2022-10-21 | $3.40 | $3.40 | 0 | — | — |
| 2022-10-20 | $3.40 | $3.40 | 0 | — | — |
| 2022-10-19 | $3.40 | $3.40 | 0 | — | — |
| 2022-10-18 | $3.40 | $3.40 | 0 | — | — |
| 2022-10-17 | $3.40 | $3.40 | 0 | — | — |
| 2022-10-14 | $3.40 | $3.40 | 0 | — | — |
| 2022-10-13 | $3.40 | $3.40 | 0 | — | — |
| 2022-10-12 | $3.40 | $3.40 | 1,050 | — | — |
| 2022-10-11 | $3.60 | $3.60 | 1,975 | — | — |
| 2022-10-10 | $4.80 | $4.80 | 0 | — | — |
| 2022-10-07 | $4.80 | $4.80 | 675 | — | — |
| 2022-10-06 | $3.20 | $3.20 | 0 | — | — |
| 2022-10-05 | $3.20 | $3.20 | 0 | — | — |
| 2022-10-04 | $3.20 | $3.20 | 0 | — | — |
| 2022-10-03 | $3.20 | $3.20 | 1,650 | — | — |
| 2022-09-30 | $5.20 | $5.20 | 0 | — | — |
| 2022-09-29 | $5.20 | $5.20 | 400 | — | — |
| 2022-09-28 | $7.56 | $7.56 | 950 | — | — |
| 2022-09-27 | $5.20 | $5.20 | 250 | — | — |
| 2022-09-26 | $4.00 | $4.00 | 850 | — | — |
| 2022-09-23 | $3.00 | $3.00 | 575 | — | — |
| 2022-09-22 | $2.80 | $2.80 | 0 | — | — |
| 2022-09-21 | $2.80 | $2.80 | 250 | — | — |
| 2022-09-20 | $2.80 | $2.80 | 350 | — | — |
| 2022-09-19 | $2.80 | $2.80 | 500 | — | — |
| 2022-09-16 | $2.80 | $2.80 | 1,250 | — | — |
| 2022-09-15 | $2.00 | $2.00 | 1,250 | — | — |
| 2022-09-14 | $2.00 | $2.00 | 450 | — | — |
| 2022-09-13 | $1.60 | $1.60 | 0 | — | — |
| 2022-09-12 | $1.60 | $1.60 | 0 | — | — |
| 2022-09-09 | $1.60 | $1.60 | 0 | — | — |
| 2022-09-08 | $1.60 | $1.60 | 0 | — | — |
| 2022-09-07 | $1.60 | $1.60 | 75 | — | — |
| 2022-09-06 | $0.12 | $0.12 | 0 | — | — |
| 2022-09-02 | $3.36 | $3.36 | 2,903 | — | — |
| 2022-09-01 | $2.51 | $2.51 | 0 | — | — |
| 2022-08-31 | $2.51 | $2.51 | 0 | — | — |
| 2022-08-30 | $2.51 | $2.51 | 54 | — | — |
| 2022-08-29 | $2.51 | $2.51 | 0 | — | — |
| 2022-08-26 | $2.51 | $2.51 | 3 | — | — |
| 2022-08-25 | $2.51 | $2.51 | 0 | — | — |
| 2022-08-24 | $2.51 | $2.51 | 0 | — | — |
| 2022-08-23 | $2.51 | $2.51 | 0 | — | — |
| 2022-08-22 | $2.51 | $2.51 | 60 | — | — |
| 2022-08-19 | $3.14 | $3.14 | 0 | — | — |
| 2022-08-18 | $3.14 | $3.14 | 0 | — | — |
| 2022-08-17 | $3.14 | $3.14 | 0 | — | — |
| 2022-08-16 | $3.14 | $3.14 | 106 | — | — |
| 2022-08-15 | $2.83 | $2.83 | 0 | — | — |
| 2022-08-12 | $2.83 | $2.83 | 0 | — | — |
| 2022-08-11 | $2.83 | $2.83 | 0 | — | — |
| 2022-08-10 | $2.83 | $2.83 | 21 | — | — |
| 2022-08-09 | $2.46 | $2.46 | 0 | — | — |
| 2022-08-08 | $2.46 | $2.46 | 0 | — | — |
| 2022-08-05 | $2.46 | $2.46 | 26 | — | — |
| 2022-08-04 | $2.46 | $2.46 | 4 | — | — |
| 2022-08-03 | $2.69 | $2.69 | 0 | — | — |
| 2022-08-02 | $2.69 | $2.69 | 2 | — | — |
| 2022-08-01 | $2.91 | $2.91 | 0 | — | — |
| 2022-07-29 | $2.91 | $2.91 | 0 | — | — |
| 2022-07-28 | $2.91 | $2.91 | 13 | — | — |
| 2022-07-27 | $1.90 | $1.90 | 0 | — | — |
| 2022-07-26 | $1.90 | $1.90 | 3,272 | — | — |
| 2022-07-25 | $3.36 | $3.36 | 0 | — | — |
| 2022-07-22 | $3.36 | $3.36 | 0 | — | — |
| 2022-07-21 | $3.36 | $3.36 | 29 | — | — |
| 2022-07-20 | $2.26 | $2.26 | 0 | — | — |
| 2022-07-19 | $2.26 | $2.26 | 27 | — | — |
| 2022-07-18 | $2.80 | $2.80 | 89 | — | — |
| 2022-07-15 | $2.24 | $2.24 | 0 | — | — |
| 2022-07-14 | $2.24 | $2.24 | 0 | — | — |
| 2022-07-13 | $2.24 | $2.24 | 0 | — | — |
| 2022-07-12 | $2.24 | $2.24 | 0 | — | — |
| 2022-07-11 | $2.24 | $2.24 | 24 | — | — |
| 2022-07-08 | $2.46 | $2.46 | 0 | — | — |
| 2022-07-07 | $2.46 | $2.46 | 0 | — | — |
| 2022-07-06 | $2.46 | $2.46 | 0 | — | — |
| 2022-07-05 | $2.46 | $2.46 | 2,165 | — | — |
| 2022-07-01 | $3.08 | $3.08 | 1 | — | — |
| 2022-06-30 | $2.80 | $2.80 | 7 | — | — |
| 2022-06-29 | $3.08 | $3.08 | 0 | — | — |
| 2022-06-28 | $3.08 | $3.08 | 4 | — | — |
| 2022-06-27 | $3.08 | $3.08 | 0 | — | — |
| 2022-06-24 | $3.08 | $3.08 | 287 | — | — |
| 2022-06-23 | $3.08 | $3.08 | 3 | — | — |
| 2022-06-22 | $3.36 | $3.36 | 0 | — | — |
| 2022-06-21 | $3.36 | $3.36 | 357 | — | — |
| 2022-06-17 | $2.80 | $2.80 | 0 | — | — |
| 2022-06-16 | $2.80 | $2.80 | 0 | — | — |
| 2022-06-15 | $2.80 | $2.80 | 0 | — | — |
| 2022-06-14 | $2.80 | $2.80 | 4 | — | — |
| 2022-06-13 | $3.36 | $3.36 | 1 | — | — |
| 2022-06-10 | $3.36 | $3.36 | 0 | — | — |
| 2022-06-09 | $3.36 | $3.36 | 455 | — | — |
| 2022-06-08 | $3.36 | $3.36 | 0 | — | — |
| 2022-06-07 | $3.36 | $3.36 | 0 | — | — |
| 2022-06-06 | $3.36 | $3.36 | 13 | — | — |
| 2022-06-03 | $3.86 | $3.86 | 0 | — | — |
| 2022-06-02 | $3.86 | $3.86 | 0 | — | — |
| 2022-06-01 | $3.86 | $3.86 | 1 | — | — |
| 2022-05-31 | $3.36 | $3.36 | 0 | — | — |
| 2022-05-27 | $3.36 | $3.36 | 0 | — | — |
| 2022-05-26 | $3.36 | $3.36 | 11 | — | — |
| 2022-05-25 | $3.91 | $3.91 | 179 | — | — |
| 2022-05-24 | $3.36 | $3.36 | 0 | — | — |
| 2022-05-23 | $3.36 | $3.36 | 419 | — | — |
| 2022-05-20 | $3.92 | $3.92 | 0 | — | — |
| 2022-05-19 | $3.92 | $3.92 | 0 | — | — |
| 2022-05-18 | $3.92 | $3.92 | 0 | — | — |
| 2022-05-17 | $3.92 | $3.92 | 0 | — | — |
| 2022-05-16 | $3.92 | $3.92 | 78 | — | — |
| 2022-05-13 | $3.42 | $3.42 | 10 | — | — |
| 2022-05-12 | $3.08 | $3.08 | 477 | — | — |
| 2022-05-11 | $2.35 | $2.35 | 353 | — | — |
| 2022-05-10 | $2.36 | $2.36 | 408 | — | — |
| 2022-05-09 | $2.35 | $2.35 | 0 | — | — |
| 2022-05-06 | $2.35 | $2.35 | 721 | — | — |
| 2022-05-05 | $3.36 | $3.36 | 0 | — | — |
| 2022-05-04 | $3.36 | $3.36 | 366 | — | — |
| 2022-05-03 | $3.48 | $3.48 | 96 | — | — |
| 2022-05-02 | $6.06 | $6.06 | 96 | — | — |
| 2022-04-29 | $3.92 | $3.92 | 98 | — | — |
| 2022-04-28 | $3.92 | $3.92 | 0 | — | — |
| 2022-04-27 | $3.92 | $3.92 | 4 | — | — |
| 2022-04-26 | $4.48 | $4.48 | 0 | — | — |
| 2022-04-25 | $4.48 | $4.48 | 0 | — | — |
| 2022-04-22 | $4.48 | $4.48 | 0 | — | — |
| 2022-04-21 | $4.48 | $4.48 | 0 | — | — |
| 2022-04-20 | $4.48 | $4.48 | 48 | — | — |
| 2022-04-19 | $5.13 | $5.13 | 0 | — | — |
| 2022-04-18 | $5.13 | $5.13 | 0 | — | — |
| 2022-04-14 | $5.13 | $5.13 | 8 | — | — |
| 2022-04-13 | $4.57 | $4.57 | 286 | — | — |
| 2022-04-12 | $3.92 | $3.92 | 996 | — | — |
| 2022-04-11 | $4.03 | $4.03 | 11 | — | — |
| 2022-04-08 | $6.05 | $6.05 | 0 | — | — |
| 2022-04-07 | $6.05 | $6.05 | 0 | — | — |
| 2022-04-06 | $6.05 | $6.05 | 0 | — | — |
| 2022-04-05 | $6.05 | $6.05 | 0 | — | — |
| 2022-04-04 | $6.05 | $6.05 | 4 | — | — |
| 2022-04-01 | $6.05 | $6.05 | 1,265 | — | — |
| 2022-03-31 | $5.82 | $5.82 | 0 | — | — |
| 2022-03-30 | $5.82 | $5.82 | 0 | — | — |
| 2022-03-29 | $5.82 | $5.82 | 272 | — | — |
| 2022-03-28 | $6.05 | $6.05 | 36 | — | — |
| 2022-03-25 | $6.03 | $6.03 | 89 | — | — |
| 2022-03-24 | $5.88 | $5.88 | 0 | — | — |
| 2022-03-23 | $5.88 | $5.88 | 31 | — | — |
| 2022-03-22 | $7.84 | $7.84 | 402 | — | — |
| 2022-03-21 | $6.78 | $6.78 | 1 | — | — |
| 2022-03-18 | $6.78 | $6.78 | 0 | — | — |
| 2022-03-17 | $6.78 | $6.78 | 164 | — | — |
| 2022-03-16 | $6.78 | $6.78 | 0 | — | — |
| 2022-03-15 | $6.78 | $6.78 | 0 | — | — |
| 2022-03-14 | $6.78 | $6.78 | 12 | — | — |
| 2022-03-11 | $5.60 | $5.60 | 279 | — | — |
| 2022-03-10 | $5.15 | $5.15 | 274 | — | — |
| 2022-03-09 | $8.96 | $8.96 | 13 | — | — |
| 2022-03-08 | $8.96 | $8.96 | 125 | — | — |
| 2022-03-07 | $7.39 | $7.39 | 1 | — | — |
| 2022-03-04 | $8.62 | $8.62 | 0 | — | — |
| 2022-03-03 | $8.62 | $8.62 | 23 | — | — |
| 2022-03-02 | $8.06 | $8.06 | 0 | — | — |
| 2022-03-01 | $8.06 | $8.06 | 769 | — | — |
| 2022-02-28 | $11.09 | $11.09 | 1 | — | — |
| 2022-02-25 | $11.09 | $11.09 | 90 | — | — |
| 2022-02-24 | $10.92 | $10.92 | 0 | — | — |
| 2022-02-23 | $10.92 | $10.92 | 272 | — | — |
| 2022-02-22 | $10.64 | $10.64 | 304 | — | — |
| 2022-02-18 | $11.20 | $11.20 | 656 | — | — |
| 2022-02-17 | $10.08 | $10.08 | 199 | — | — |
| 2022-02-16 | $8.15 | $8.15 | 313 | — | — |
| 2022-02-15 | $9.51 | $9.51 | 186 | — | — |
| 2022-02-14 | $8.03 | $8.03 | 188 | — | — |
| 2022-02-11 | $9.60 | $9.60 | 0 | — | — |
| 2022-02-10 | $9.60 | $9.60 | 801 | — | — |
| 2022-02-09 | $9.52 | $9.52 | 625 | — | — |
| 2022-02-08 | $7.34 | $7.34 | 555 | — | — |
| 2022-02-07 | $7.84 | $7.84 | 489 | — | — |
| 2022-02-04 | $7.78 | $7.78 | 35 | — | — |
| 2022-02-03 | $6.38 | $6.38 | 12 | — | — |
| 2022-02-02 | $6.55 | $6.55 | 2 | — | — |
| 2022-02-01 | $6.10 | $6.10 | 358 | — | — |
| 2022-01-31 | $6.55 | $6.55 | 13 | — | — |
| 2022-01-28 | $5.71 | $5.71 | 0 | — | — |
| 2022-01-27 | $5.71 | $5.71 | 12 | — | — |
| 2022-01-26 | $6.03 | $6.03 | 0 | — | — |
| 2022-01-25 | $6.03 | $6.03 | 1 | — | — |
| 2022-01-24 | $6.04 | $6.04 | 0 | — | — |
| 2022-01-21 | $6.04 | $6.04 | 538 | — | — |
| 2022-01-20 | $6.63 | $6.63 | 22 | — | — |
| 2022-01-19 | $5.72 | $5.72 | 7 | — | — |
| 2022-01-18 | $7.01 | $7.01 | 288 | — | — |
| 2022-01-14 | $8.03 | $8.03 | 422 | — | — |
| 2022-01-13 | $6.62 | $6.62 | 212 | — | — |
| 2022-01-12 | $8.29 | $8.29 | 0 | — | — |
| 2022-01-11 | $8.29 | $8.29 | 7 | — | — |
| 2022-01-10 | $9.68 | $9.68 | 94 | — | — |
| 2022-01-07 | $7.84 | $7.84 | 313 | — | — |
| 2022-01-06 | $9.84 | $9.84 | 0 | — | — |
| 2022-01-05 | $9.84 | $9.84 | 26 | — | — |
| 2022-01-04 | $10.25 | $10.25 | 21 | — | — |
| 2022-01-03 | $10.25 | $10.25 | 14 | — | — |