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
- 2021-01-08 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 | $0.40 | $0.40 | 4,400 | — | — |
| 2022-12-29 | $0.32 | $0.32 | 175 | — | — |
| 2022-12-28 | $0.40 | $0.40 | 5,700 | — | — |
| 2022-12-27 | $0.36 | $0.36 | 2,775 | — | — |
| 2022-12-23 | $0.36 | $0.36 | 3,950 | — | — |
| 2022-12-22 | $0.36 | $0.36 | 125 | — | — |
| 2022-12-21 | $0.48 | $0.48 | 2,500 | — | — |
| 2022-12-20 | $0.48 | $0.48 | 125 | — | — |
| 2022-12-19 | $0.56 | $0.56 | 6,250 | — | — |
| 2022-12-16 | $0.56 | $0.56 | 3,425 | — | — |
| 2022-12-15 | $0.56 | $0.56 | 0 | — | — |
| 2022-12-14 | $0.56 | $0.56 | 3,125 | — | — |
| 2022-12-13 | $0.47 | $0.47 | 7,850 | — | — |
| 2022-12-12 | $0.48 | $0.48 | 2,688 | — | — |
| 2022-12-09 | $0.48 | $0.48 | 0 | — | — |
| 2022-12-08 | $0.48 | $0.48 | 0 | — | — |
| 2022-12-07 | $0.48 | $0.48 | 138 | — | — |
| 2022-12-06 | $0.32 | $0.32 | 125 | — | — |
| 2022-12-05 | $0.30 | $0.30 | 100 | — | — |
| 2022-12-02 | $0.33 | $0.33 | 138 | — | — |
| 2022-12-01 | $0.36 | $0.36 | 2,625 | — | — |
| 2022-11-30 | $0.41 | $0.41 | 7,950 | — | — |
| 2022-11-29 | $0.58 | $0.58 | 0 | — | — |
| 2022-11-28 | $0.58 | $0.58 | 0 | — | — |
| 2022-11-25 | $0.58 | $0.58 | 0 | — | — |
| 2022-11-23 | $0.58 | $0.58 | 18,800 | — | — |
| 2022-11-22 | $0.56 | $0.56 | 6,813 | — | — |
| 2022-11-21 | $0.59 | $0.59 | 13,188 | — | — |
| 2022-11-18 | $0.44 | $0.44 | 0 | — | — |
| 2022-11-17 | $0.44 | $0.44 | 0 | — | — |
| 2022-11-16 | $0.44 | $0.44 | 6,300 | — | — |
| 2022-11-15 | $0.54 | $0.54 | 5,000 | — | — |
| 2022-11-14 | $0.54 | $0.54 | 5,625 | — | — |
| 2022-11-11 | $0.32 | $0.32 | 0 | — | — |
| 2022-11-10 | $0.32 | $0.32 | 0 | — | — |
| 2022-11-09 | $0.32 | $0.32 | 263 | — | — |
| 2022-11-08 | $0.24 | $0.24 | 2,250 | — | — |
| 2022-11-07 | $0.24 | $0.24 | 0 | — | — |
| 2022-11-04 | $0.24 | $0.24 | 850 | — | — |
| 2022-11-03 | $0.51 | $0.51 | 0 | — | — |
| 2022-11-02 | $0.51 | $0.51 | 1,288 | — | — |
| 2022-11-01 | $0.48 | $0.48 | 1,450 | — | — |
| 2022-10-31 | $0.32 | $0.32 | 1,025 | — | — |
| 2022-10-28 | $0.38 | $0.38 | 0 | — | — |
| 2022-10-27 | $0.38 | $0.38 | 875 | — | — |
| 2022-10-26 | $0.37 | $0.37 | 388 | — | — |
| 2022-10-25 | $0.37 | $0.37 | 0 | — | — |
| 2022-10-24 | $0.37 | $0.37 | 5,125 | — | — |
| 2022-10-21 | $0.32 | $0.32 | 188 | — | — |
| 2022-10-20 | $0.32 | $0.32 | 0 | — | — |
| 2022-10-19 | $0.32 | $0.32 | 0 | — | — |
| 2022-10-18 | $0.32 | $0.32 | 0 | — | — |
| 2022-10-17 | $0.32 | $0.32 | 0 | — | — |
| 2022-10-14 | $0.32 | $0.32 | 0 | — | — |
| 2022-10-13 | $0.32 | $0.32 | 125 | — | — |
| 2022-10-12 | $0.32 | $0.32 | 13 | — | — |
| 2022-10-11 | $0.32 | $0.32 | 625 | — | — |
| 2022-10-10 | $0.32 | $0.32 | 138 | — | — |
| 2022-10-07 | $0.36 | $0.36 | 550 | — | — |
| 2022-10-06 | $0.21 | $0.21 | 4,750 | — | — |
| 2022-10-05 | $0.48 | $0.48 | 4,813 | — | — |
| 2022-10-04 | $0.48 | $0.48 | 1,900 | — | — |
| 2022-10-03 | $0.40 | $0.40 | 0 | — | — |
| 2022-09-30 | $0.40 | $0.40 | 4,525 | — | — |
| 2022-09-29 | $0.38 | $0.38 | 0 | — | — |
| 2022-09-28 | $0.38 | $0.38 | 863 | — | — |
| 2022-09-27 | $0.38 | $0.38 | 763 | — | — |
| 2022-09-26 | $0.38 | $0.38 | 1,963 | — | — |
| 2022-09-23 | $0.38 | $0.38 | 0 | — | — |
| 2022-09-22 | $0.38 | $0.38 | 125 | — | — |
| 2022-09-21 | $0.38 | $0.38 | 3,838 | — | — |
| 2022-09-20 | $0.38 | $0.38 | 0 | — | — |
| 2022-09-19 | $0.38 | $0.38 | 700 | — | — |
| 2022-09-16 | $0.39 | $0.39 | 1,638 | — | — |
| 2022-09-15 | $0.38 | $0.38 | 1,625 | — | — |
| 2022-09-14 | $0.38 | $0.38 | 25,175 | — | — |
| 2022-09-13 | $0.42 | $0.42 | 25,963 | — | — |
| 2022-09-12 | $0.42 | $0.42 | 3,813 | — | — |
| 2022-09-09 | $0.42 | $0.42 | 1,000 | — | — |
| 2022-09-08 | $0.43 | $0.43 | 0 | — | — |
| 2022-09-07 | $0.43 | $0.43 | 625 | — | — |
| 2022-09-06 | $0.40 | $0.40 | 0 | — | — |
| 2022-09-02 | $0.40 | $0.40 | 1,463 | — | — |
| 2022-09-01 | $0.41 | $0.41 | 2,138 | — | — |
| 2022-08-31 | $0.40 | $0.40 | 238 | — | — |
| 2022-08-30 | $0.54 | $0.54 | 5,588 | — | — |
| 2022-08-29 | $0.54 | $0.54 | 0 | — | — |
| 2022-08-26 | $0.54 | $0.54 | 0 | — | — |
| 2022-08-25 | $0.54 | $0.54 | 1,250 | — | — |
| 2022-08-24 | $0.38 | $0.38 | 0 | — | — |
| 2022-08-23 | $0.38 | $0.38 | 63 | — | — |
| 2022-08-22 | $0.46 | $0.46 | 0 | — | — |
| 2022-08-19 | $0.46 | $0.46 | 0 | — | — |
| 2022-08-18 | $0.46 | $0.46 | 4,575 | — | — |
| 2022-08-17 | $0.40 | $0.40 | 3,125 | — | — |
| 2022-08-16 | $0.46 | $0.46 | 213 | — | — |
| 2022-08-15 | $0.48 | $0.48 | 1,300 | — | — |
| 2022-08-12 | $0.47 | $0.47 | 25 | — | — |
| 2022-08-11 | $0.44 | $0.44 | 2,050 | — | — |
| 2022-08-10 | $0.40 | $0.40 | 9,375 | — | — |
| 2022-08-09 | $0.52 | $0.52 | 500 | — | — |
| 2022-08-08 | $0.47 | $0.47 | 0 | — | — |
| 2022-08-05 | $0.47 | $0.47 | 0 | — | — |
| 2022-08-04 | $0.47 | $0.47 | 625 | — | — |
| 2022-08-03 | $0.54 | $0.54 | 1,450 | — | — |
| 2022-08-02 | $0.56 | $0.56 | 238 | — | — |
| 2022-08-01 | $0.47 | $0.47 | 0 | — | — |
| 2022-07-29 | $0.47 | $0.47 | 50 | — | — |
| 2022-07-28 | $0.56 | $0.56 | 2,200 | — | — |
| 2022-07-27 | $0.48 | $0.48 | 0 | — | — |
| 2022-07-26 | $0.48 | $0.48 | 0 | — | — |
| 2022-07-25 | $0.48 | $0.48 | 750 | — | — |
| 2022-07-22 | $0.44 | $0.44 | 125 | — | — |
| 2022-07-21 | $0.46 | $0.46 | 0 | — | — |
| 2022-07-20 | $0.46 | $0.46 | 350 | — | — |
| 2022-07-19 | $0.56 | $0.56 | 2,963 | — | — |
| 2022-07-18 | $0.44 | $0.44 | 14,813 | — | — |
| 2022-07-15 | $0.47 | $0.47 | 7,275 | — | — |
| 2022-07-14 | $0.48 | $0.48 | 1,638 | — | — |
| 2022-07-13 | $0.47 | $0.47 | 4,488 | — | — |
| 2022-07-12 | $0.45 | $0.45 | 25 | — | — |
| 2022-07-11 | $0.56 | $0.56 | 0 | — | — |
| 2022-07-08 | $0.56 | $0.56 | 28,913 | — | — |
| 2022-07-07 | $0.44 | $0.44 | 500 | — | — |
| 2022-07-06 | $0.44 | $0.44 | 28,413 | — | — |
| 2022-07-05 | $0.52 | $0.52 | 0 | — | — |
| 2022-07-01 | $0.52 | $0.52 | 0 | — | — |
| 2022-06-30 | $0.52 | $0.52 | 14,425 | — | — |
| 2022-06-29 | $0.46 | $0.46 | 1,138 | — | — |
| 2022-06-28 | $0.56 | $0.56 | 12,763 | — | — |
| 2022-06-27 | $0.42 | $0.42 | 11,963 | — | — |
| 2022-06-24 | $0.44 | $0.44 | 1,275 | — | — |
| 2022-06-23 | $0.48 | $0.48 | 4,450 | — | — |
| 2022-06-22 | $0.48 | $0.48 | 0 | — | — |
| 2022-06-21 | $0.48 | $0.48 | 2,763 | — | — |
| 2022-06-17 | $0.44 | $0.44 | 6,625 | — | — |
| 2022-06-16 | $0.45 | $0.45 | 0 | — | — |
| 2022-06-15 | $0.45 | $0.45 | 1,625 | — | — |
| 2022-06-14 | $0.49 | $0.49 | 11,525 | — | — |
| 2022-06-13 | $0.56 | $0.56 | 34,088 | — | — |
| 2022-06-10 | $0.57 | $0.57 | 13 | — | — |
| 2022-06-09 | $0.61 | $0.61 | 5,625 | — | — |
| 2022-06-08 | $0.57 | $0.57 | 625 | — | — |
| 2022-06-07 | $0.69 | $0.69 | 1,738 | — | — |
| 2022-06-06 | $0.68 | $0.68 | 400 | — | — |
| 2022-06-03 | $0.56 | $0.56 | 1,163 | — | — |
| 2022-06-02 | $0.60 | $0.60 | 375 | — | — |
| 2022-06-01 | $0.60 | $0.60 | 1,125 | — | — |
| 2022-05-31 | $0.58 | $0.58 | 7,638 | — | — |
| 2022-05-27 | $0.62 | $0.62 | 2,725 | — | — |
| 2022-05-26 | $0.60 | $0.60 | 1,475 | — | — |
| 2022-05-25 | $0.56 | $0.56 | 19,250 | — | — |
| 2022-05-24 | $0.55 | $0.55 | 125 | — | — |
| 2022-05-23 | $0.40 | $0.40 | 225 | — | — |
| 2022-05-20 | $0.55 | $0.55 | 2,000 | — | — |
| 2022-05-19 | $0.55 | $0.55 | 4,050 | — | — |
| 2022-05-18 | $0.56 | $0.56 | 6,663 | — | — |
| 2022-05-17 | $0.40 | $0.40 | 225 | — | — |
| 2022-05-16 | $0.64 | $0.64 | 350 | — | — |
| 2022-05-13 | $0.64 | $0.64 | 13,550 | — | — |
| 2022-05-12 | $0.58 | $0.58 | 10,000 | — | — |
| 2022-05-11 | $0.56 | $0.56 | 7,925 | — | — |
| 2022-05-10 | $0.80 | $0.80 | 88 | — | — |
| 2022-05-09 | $0.54 | $0.54 | 25,863 | — | — |
| 2022-05-06 | $0.64 | $0.64 | 9,375 | — | — |
| 2022-05-05 | $0.62 | $0.62 | 5,763 | — | — |
| 2022-05-04 | $0.74 | $0.74 | 2,213 | — | — |
| 2022-05-03 | $0.66 | $0.66 | 2,375 | — | — |
| 2022-05-02 | $0.70 | $0.70 | 12,500 | — | — |
| 2022-04-29 | $0.72 | $0.72 | 1,163 | — | — |
| 2022-04-28 | $0.68 | $0.68 | 6,263 | — | — |
| 2022-04-27 | $0.64 | $0.64 | 15,000 | — | — |
| 2022-04-26 | $0.72 | $0.72 | 19,500 | — | — |
| 2022-04-25 | $0.78 | $0.78 | 1,213 | — | — |
| 2022-04-22 | $0.80 | $0.80 | 600 | — | — |
| 2022-04-21 | $0.84 | $0.84 | 5,000 | — | — |
| 2022-04-20 | $0.80 | $0.80 | 14,813 | — | — |
| 2022-04-19 | $0.78 | $0.78 | 1,875 | — | — |
| 2022-04-18 | $0.80 | $0.80 | 0 | — | — |
| 2022-04-14 | $0.80 | $0.80 | 1,250 | — | — |
| 2022-04-13 | $0.80 | $0.80 | 6,200 | — | — |
| 2022-04-12 | $0.80 | $0.80 | 1,250 | — | — |
| 2022-04-11 | $0.88 | $0.88 | 4,800 | — | — |
| 2022-04-08 | $0.80 | $0.80 | 238 | — | — |
| 2022-04-07 | $0.80 | $0.80 | 1,250 | — | — |
| 2022-04-06 | $0.94 | $0.94 | 0 | — | — |
| 2022-04-05 | $0.94 | $0.94 | 0 | — | — |
| 2022-04-04 | $0.94 | $0.94 | 6,888 | — | — |
| 2022-04-01 | $0.90 | $0.90 | 78,188 | — | — |
| 2022-03-31 | $0.96 | $0.96 | 275 | — | — |
| 2022-03-30 | $0.96 | $0.96 | 313 | — | — |
| 2022-03-29 | $1.04 | $1.04 | 513 | — | — |
| 2022-03-28 | $0.98 | $0.98 | 1,125 | — | — |
| 2022-03-25 | $0.90 | $0.90 | 1,025 | — | — |
| 2022-03-24 | $0.83 | $0.83 | 47,438 | — | — |
| 2022-03-23 | $0.80 | $0.80 | 1,563 | — | — |
| 2022-03-22 | $0.80 | $0.80 | 14,063 | — | — |
| 2022-03-21 | $0.80 | $0.80 | 0 | — | — |
| 2022-03-18 | $0.80 | $0.80 | 0 | — | — |
| 2022-03-17 | $0.80 | $0.80 | 4,450 | — | — |
| 2022-03-16 | $0.72 | $0.72 | 14,063 | — | — |
| 2022-03-15 | $1.04 | $1.04 | 2,975 | — | — |
| 2022-03-14 | $0.74 | $0.74 | 22,413 | — | — |
| 2022-03-11 | $0.72 | $0.72 | 41,275 | — | — |
| 2022-03-10 | $0.72 | $0.72 | 475 | — | — |
| 2022-03-09 | $0.88 | $0.88 | 9,025 | — | — |
| 2022-03-08 | $0.80 | $0.80 | 10,650 | — | — |
| 2022-03-07 | $0.75 | $0.75 | 6,538 | — | — |
| 2022-03-04 | $0.83 | $0.83 | 4,550 | — | — |
| 2022-03-03 | $0.88 | $0.88 | 6,113 | — | — |
| 2022-03-02 | $0.89 | $0.89 | 7,250 | — | — |
| 2022-03-01 | $0.96 | $0.96 | 4,800 | — | — |
| 2022-02-28 | $0.96 | $0.96 | 2,200 | — | — |
| 2022-02-25 | $0.88 | $0.88 | 17,263 | — | — |
| 2022-02-24 | $0.96 | $0.96 | 1,388 | — | — |
| 2022-02-23 | $0.96 | $0.96 | 6,000 | — | — |
| 2022-02-22 | $0.92 | $0.92 | 1,288 | — | — |
| 2022-02-18 | $0.97 | $0.97 | 363 | — | — |
| 2022-02-17 | $0.93 | $0.93 | 6,625 | — | — |
| 2022-02-16 | $0.95 | $0.95 | 1,938 | — | — |
| 2022-02-15 | $0.96 | $0.96 | 8,425 | — | — |
| 2022-02-14 | $0.94 | $0.94 | 7,238 | — | — |
| 2022-02-11 | $0.96 | $0.96 | 3,150 | — | — |
| 2022-02-10 | $1.06 | $1.06 | 16,725 | — | — |
| 2022-02-09 | $0.96 | $0.96 | 4,563 | — | — |
| 2022-02-08 | $0.95 | $0.95 | 300 | — | — |
| 2022-02-07 | $1.06 | $1.06 | 19,113 | — | — |
| 2022-02-04 | $0.91 | $0.91 | 28,613 | — | — |
| 2022-02-03 | $0.80 | $0.80 | 2,538 | — | — |
| 2022-02-02 | $0.78 | $0.78 | 1,138 | — | — |
| 2022-02-01 | $0.90 | $0.90 | 5,550 | — | — |
| 2022-01-31 | $0.84 | $0.84 | 16,063 | — | — |
| 2022-01-28 | $0.76 | $0.76 | 1,375 | — | — |
| 2022-01-27 | $0.80 | $0.80 | 1,913 | — | — |
| 2022-01-26 | $0.87 | $0.87 | 3,250 | — | — |
| 2022-01-25 | $0.89 | $0.89 | 288 | — | — |
| 2022-01-24 | $0.80 | $0.80 | 35,338 | — | — |
| 2022-01-21 | $0.82 | $0.82 | 19,738 | — | — |
| 2022-01-20 | $0.96 | $0.96 | 1,613 | — | — |
| 2022-01-19 | $0.96 | $0.96 | 5,663 | — | — |
| 2022-01-18 | $0.94 | $0.94 | 19,325 | — | — |
| 2022-01-14 | $0.96 | $0.96 | 9,038 | — | — |
| 2022-01-13 | $1.00 | $1.00 | 2,838 | — | — |
| 2022-01-12 | $1.04 | $1.04 | 10,438 | — | — |
| 2022-01-11 | $1.06 | $1.06 | 16,988 | — | — |
| 2022-01-10 | $0.96 | $0.96 | 3,750 | — | — |
| 2022-01-07 | $1.02 | $1.02 | 6,125 | — | — |
| 2022-01-06 | $0.98 | $0.98 | 5,413 | — | — |
| 2022-01-05 | $1.04 | $1.04 | 5,888 | — | — |
| 2022-01-04 | $1.06 | $1.06 | 19,513 | — | — |
| 2022-01-03 | $1.05 | $1.05 | 850 | — | — |