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
- 2008-06-20 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 | $1.47 | $1.47 | 15,700 | — | — |
| 2022-12-29 | $1.50 | $1.50 | 11,900 | — | — |
| 2022-12-28 | $1.44 | $1.44 | 29,633 | — | — |
| 2022-12-27 | $1.38 | $1.38 | 41,867 | — | — |
| 2022-12-23 | $1.59 | $1.59 | 4,033 | — | — |
| 2022-12-22 | $1.65 | $1.65 | 12,300 | — | — |
| 2022-12-21 | $1.53 | $1.53 | 14,433 | — | — |
| 2022-12-20 | $1.56 | $1.56 | 37,567 | — | — |
| 2022-12-19 | $1.59 | $1.59 | 15,933 | — | — |
| 2022-12-16 | $1.71 | $1.71 | 18,167 | — | — |
| 2022-12-15 | $1.71 | $1.71 | 21,167 | — | — |
| 2022-12-14 | $1.71 | $1.71 | 3,833 | — | — |
| 2022-12-13 | $1.77 | $1.77 | 9,500 | — | — |
| 2022-12-12 | $1.89 | $1.89 | 3,600 | — | — |
| 2022-12-09 | $1.95 | $1.95 | 6,667 | — | — |
| 2022-12-08 | $2.01 | $2.01 | 26,233 | — | — |
| 2022-12-07 | $1.95 | $1.95 | 7,167 | — | — |
| 2022-12-06 | $1.92 | $1.92 | 1,000 | — | — |
| 2022-12-05 | $1.92 | $1.92 | 5,133 | — | — |
| 2022-12-02 | $2.01 | $2.01 | 4,300 | — | — |
| 2022-12-01 | $1.98 | $1.98 | 2,400 | — | — |
| 2022-11-30 | $2.04 | $2.04 | 6,300 | — | — |
| 2022-11-29 | $2.04 | $2.04 | 6,267 | — | — |
| 2022-11-28 | $2.07 | $2.07 | 5,600 | — | — |
| 2022-11-25 | $2.01 | $2.01 | 1,767 | — | — |
| 2022-11-23 | $2.01 | $2.01 | 17,633 | — | — |
| 2022-11-22 | $1.92 | $1.92 | 11,433 | — | — |
| 2022-11-21 | $2.01 | $2.01 | 8,267 | — | — |
| 2022-11-18 | $2.07 | $2.07 | 6,633 | — | — |
| 2022-11-17 | $1.95 | $1.95 | 5,367 | — | — |
| 2022-11-16 | $1.89 | $1.89 | 3,067 | — | — |
| 2022-11-15 | $1.86 | $1.86 | 6,933 | — | — |
| 2022-11-14 | $1.92 | $1.92 | 107,933 | — | — |
| 2022-11-11 | $2.16 | $2.16 | 26,500 | — | — |
| 2022-11-10 | $2.10 | $2.10 | 6,167 | — | — |
| 2022-11-09 | $2.04 | $2.04 | 11,333 | — | — |
| 2022-11-08 | $2.07 | $2.07 | 9,400 | — | — |
| 2022-11-07 | $2.16 | $2.16 | 1,667 | — | — |
| 2022-11-04 | $2.13 | $2.13 | 8,067 | — | — |
| 2022-11-03 | $2.10 | $2.10 | 13,667 | — | — |
| 2022-11-02 | $2.16 | $2.16 | 3,700 | — | — |
| 2022-11-01 | $2.16 | $2.16 | 1,467 | — | — |
| 2022-10-31 | $2.22 | $2.22 | 16,933 | — | — |
| 2022-10-28 | $2.10 | $2.10 | 11,000 | — | — |
| 2022-10-27 | $2.19 | $2.19 | 6,033 | — | — |
| 2022-10-26 | $2.16 | $2.16 | 18,500 | — | — |
| 2022-10-25 | $2.25 | $2.25 | 9,100 | — | — |
| 2022-10-24 | $2.16 | $2.16 | 10,500 | — | — |
| 2022-10-21 | $2.13 | $2.13 | 6,600 | — | — |
| 2022-10-20 | $2.10 | $2.10 | 4,600 | — | — |
| 2022-10-19 | $2.04 | $2.04 | 10,067 | — | — |
| 2022-10-18 | $2.10 | $2.10 | 15,100 | — | — |
| 2022-10-17 | $2.10 | $2.10 | 3,367 | — | — |
| 2022-10-14 | $2.04 | $2.04 | 32,967 | — | — |
| 2022-10-13 | $2.25 | $2.25 | 5,067 | — | — |
| 2022-10-12 | $2.22 | $2.22 | 5,933 | — | — |
| 2022-10-11 | $2.19 | $2.19 | 13,100 | — | — |
| 2022-10-10 | $2.19 | $2.19 | 4,233 | — | — |
| 2022-10-07 | $2.07 | $2.07 | 12,067 | — | — |
| 2022-10-06 | $2.04 | $2.04 | 8,800 | — | — |
| 2022-10-05 | $2.07 | $2.07 | 4,567 | — | — |
| 2022-10-04 | $2.19 | $2.19 | 6,467 | — | — |
| 2022-10-03 | $2.16 | $2.16 | 1,567 | — | — |
| 2022-09-30 | $2.13 | $2.13 | 10,033 | — | — |
| 2022-09-29 | $2.04 | $2.04 | 7,067 | — | — |
| 2022-09-28 | $1.98 | $1.98 | 4,700 | — | — |
| 2022-09-27 | $1.92 | $1.92 | 7,933 | — | — |
| 2022-09-26 | $1.83 | $1.83 | 7,867 | — | — |
| 2022-09-23 | $1.86 | $1.86 | 21,567 | — | — |
| 2022-09-22 | $2.01 | $2.01 | 17,800 | — | — |
| 2022-09-21 | $2.07 | $2.07 | 12,467 | — | — |
| 2022-09-20 | $2.10 | $2.10 | 4,267 | — | — |
| 2022-09-19 | $2.07 | $2.07 | 11,333 | — | — |
| 2022-09-16 | $2.16 | $2.16 | 25,900 | — | — |
| 2022-09-15 | $2.25 | $2.25 | 8,300 | — | — |
| 2022-09-14 | $2.28 | $2.28 | 5,400 | — | — |
| 2022-09-13 | $2.25 | $2.25 | 15,033 | — | — |
| 2022-09-12 | $2.25 | $2.25 | 28,867 | — | — |
| 2022-09-09 | $2.37 | $2.37 | 13,700 | — | — |
| 2022-09-08 | $2.40 | $2.40 | 13,367 | — | — |
| 2022-09-07 | $2.43 | $2.43 | 13,567 | — | — |
| 2022-09-06 | $2.43 | $2.43 | 28,133 | — | — |
| 2022-09-02 | $2.37 | $2.37 | 19,467 | — | — |
| 2022-09-01 | $2.37 | $2.37 | 13,167 | — | — |
| 2022-08-31 | $2.43 | $2.43 | 50,400 | — | — |
| 2022-08-30 | $2.58 | $2.58 | 12,333 | — | — |
| 2022-08-29 | $2.70 | $2.70 | 28,167 | — | — |
| 2022-08-26 | $2.67 | $2.67 | 43,500 | — | — |
| 2022-08-25 | $3.00 | $3.00 | 48,367 | — | — |
| 2022-08-24 | $3.12 | $3.12 | 349,567 | — | — |
| 2022-08-23 | $3.00 | $3.00 | 25,700 | — | — |
| 2022-08-22 | $2.91 | $2.91 | 40,367 | — | — |
| 2022-08-19 | $2.85 | $2.85 | 43,167 | — | — |
| 2022-08-18 | $2.97 | $2.97 | 51,167 | — | — |
| 2022-08-17 | $3.12 | $3.12 | 138,667 | — | — |
| 2022-08-16 | $3.21 | $3.21 | 127,700 | — | — |
| 2022-08-15 | $3.36 | $3.36 | 104,567 | — | — |
| 2022-08-12 | $3.27 | $3.27 | 67,200 | — | — |
| 2022-08-11 | $3.33 | $3.33 | 199,367 | — | — |
| 2022-08-10 | $3.03 | $3.03 | 478,633 | — | — |
| 2022-08-09 | $3.66 | $3.66 | 609,467 | — | — |
| 2022-08-08 | $3.87 | $3.87 | 11,676,833 | — | — |
| 2022-08-05 | $3.15 | $3.15 | 83,533 | — | — |
| 2022-08-04 | $3.09 | $3.09 | 290,467 | — | — |
| 2022-08-03 | $3.12 | $3.12 | 82,033 | — | — |
| 2022-08-02 | $3.15 | $3.15 | 303,033 | — | — |
| 2022-08-01 | $3.12 | $3.12 | 221,300 | — | — |
| 2022-07-29 | $2.61 | $2.61 | 245,333 | — | — |
| 2022-07-28 | $2.88 | $2.88 | 470,900 | — | — |
| 2022-07-27 | $2.46 | $2.46 | 162,667 | — | — |
| 2022-07-26 | $2.40 | $2.40 | 127,733 | — | — |
| 2022-07-25 | $2.31 | $2.31 | 319,133 | — | — |
| 2022-07-22 | $1.98 | $1.98 | 2,633 | — | — |
| 2022-07-21 | $2.04 | $2.04 | 5,800 | — | — |
| 2022-07-20 | $2.01 | $2.01 | 12,500 | — | — |
| 2022-07-19 | $1.92 | $1.92 | 24,767 | — | — |
| 2022-07-18 | $2.07 | $2.07 | 2,333 | — | — |
| 2022-07-15 | $2.01 | $2.01 | 700 | — | — |
| 2022-07-14 | $1.98 | $1.98 | 2,500 | — | — |
| 2022-07-13 | $2.10 | $2.10 | 6,267 | — | — |
| 2022-07-12 | $1.98 | $1.98 | 13,667 | — | — |
| 2022-07-11 | $2.04 | $2.04 | 7,200 | — | — |
| 2022-07-08 | $1.98 | $1.98 | 16,733 | — | — |
| 2022-07-07 | $1.95 | $1.95 | 12,800 | — | — |
| 2022-07-06 | $2.07 | $2.07 | 21,800 | — | — |
| 2022-07-05 | $2.04 | $2.04 | 15,967 | — | — |
| 2022-07-01 | $2.19 | $2.19 | 3,767 | — | — |
| 2022-06-30 | $2.13 | $2.13 | 16,067 | — | — |
| 2022-06-29 | $2.16 | $2.16 | 14,967 | — | — |
| 2022-06-28 | $2.10 | $2.10 | 14,500 | — | — |
| 2022-06-27 | $2.13 | $2.13 | 9,100 | — | — |
| 2022-06-24 | $2.13 | $2.13 | 26,367 | — | — |
| 2022-06-23 | $2.13 | $2.13 | 36,467 | — | — |
| 2022-06-22 | $2.07 | $2.07 | 18,233 | — | — |
| 2022-06-21 | $2.07 | $2.07 | 60,333 | — | — |
| 2022-06-17 | $2.22 | $2.22 | 6,033 | — | — |
| 2022-06-16 | $2.34 | $2.34 | 38,733 | — | — |
| 2022-06-15 | $2.37 | $2.37 | 48,200 | — | — |
| 2022-06-14 | $2.28 | $2.28 | 20,867 | — | — |
| 2022-06-13 | $2.25 | $2.25 | 24,700 | — | — |
| 2022-06-10 | $2.52 | $2.52 | 19,067 | — | — |
| 2022-06-09 | $2.61 | $2.61 | 33,467 | — | — |
| 2022-06-08 | $2.79 | $2.79 | 78,933 | — | — |
| 2022-06-07 | $3.00 | $3.00 | 253,900 | — | — |
| 2022-06-06 | $2.67 | $2.67 | 86,933 | — | — |
| 2022-06-03 | $2.67 | $2.67 | 307,867 | — | — |
| 2022-06-02 | $3.00 | $3.00 | 3,798,833 | — | — |
| 2022-06-01 | $2.76 | $2.76 | 12,600 | — | — |
| 2022-05-31 | $2.79 | $2.79 | 10,867 | — | — |
| 2022-05-27 | $2.85 | $2.85 | 8,133 | — | — |
| 2022-05-26 | $2.88 | $2.88 | 28,933 | — | — |
| 2022-05-25 | $2.85 | $2.85 | 24,667 | — | — |
| 2022-05-24 | $2.91 | $2.91 | 35,400 | — | — |
| 2022-05-23 | $3.03 | $3.03 | 261,900 | — | — |
| 2022-05-20 | $2.70 | $2.70 | 536,433 | — | — |
| 2022-05-19 | $2.19 | $2.19 | 3,533 | — | — |
| 2022-05-18 | $2.13 | $2.13 | 3,533 | — | — |
| 2022-05-17 | $2.22 | $2.22 | 4,967 | — | — |
| 2022-05-16 | $2.16 | $2.16 | 7,600 | — | — |
| 2022-05-13 | $1.95 | $1.95 | 12,800 | — | — |
| 2022-05-12 | $1.89 | $1.89 | 9,067 | — | — |
| 2022-05-11 | $1.80 | $1.80 | 9,333 | — | — |
| 2022-05-10 | $2.01 | $2.01 | 12,467 | — | — |
| 2022-05-09 | $2.07 | $2.07 | 14,800 | — | — |
| 2022-05-06 | $2.25 | $2.25 | 7,367 | — | — |
| 2022-05-05 | $2.10 | $2.10 | 6,300 | — | — |
| 2022-05-04 | $2.19 | $2.19 | 15,267 | — | — |
| 2022-05-03 | $2.34 | $2.34 | 9,067 | — | — |
| 2022-05-02 | $2.28 | $2.28 | 3,600 | — | — |
| 2022-04-29 | $2.43 | $2.43 | 4,033 | — | — |
| 2022-04-28 | $2.37 | $2.37 | 2,533 | — | — |
| 2022-04-27 | $2.46 | $2.46 | 38,567 | — | — |
| 2022-04-26 | $2.34 | $2.34 | 3,700 | — | — |
| 2022-04-25 | $2.55 | $2.55 | 6,333 | — | — |
| 2022-04-22 | $2.52 | $2.52 | 6,733 | — | — |
| 2022-04-21 | $2.52 | $2.52 | 14,533 | — | — |
| 2022-04-20 | $2.49 | $2.49 | 5,133 | — | — |
| 2022-04-19 | $2.58 | $2.58 | 19,367 | — | — |
| 2022-04-18 | $2.34 | $2.34 | 46,533 | — | — |
| 2022-04-14 | $2.61 | $2.61 | 5,033 | — | — |
| 2022-04-13 | $2.64 | $2.64 | 7,533 | — | — |
| 2022-04-12 | $2.64 | $2.64 | 8,400 | — | — |
| 2022-04-11 | $2.70 | $2.70 | 11,667 | — | — |
| 2022-04-08 | $2.67 | $2.67 | 4,967 | — | — |
| 2022-04-07 | $2.73 | $2.73 | 7,467 | — | — |
| 2022-04-06 | $2.70 | $2.70 | 7,967 | — | — |
| 2022-04-05 | $2.82 | $2.82 | 3,767 | — | — |
| 2022-04-04 | $2.79 | $2.79 | 23,467 | — | — |
| 2022-04-01 | $2.76 | $2.76 | 12,167 | — | — |
| 2022-03-31 | $2.73 | $2.73 | 7,767 | — | — |
| 2022-03-30 | $2.73 | $2.73 | 29,367 | — | — |
| 2022-03-29 | $2.79 | $2.79 | 36,833 | — | — |
| 2022-03-28 | $2.70 | $2.70 | 17,733 | — | — |
| 2022-03-25 | $2.76 | $2.76 | 13,333 | — | — |
| 2022-03-24 | $2.73 | $2.73 | 9,767 | — | — |
| 2022-03-23 | $2.73 | $2.73 | 20,933 | — | — |
| 2022-03-22 | $2.82 | $2.82 | 25,800 | — | — |
| 2022-03-21 | $2.85 | $2.85 | 35,933 | — | — |
| 2022-03-18 | $2.76 | $2.76 | 21,700 | — | — |
| 2022-03-17 | $2.70 | $2.70 | 20,633 | — | — |
| 2022-03-16 | $2.64 | $2.64 | 17,333 | — | — |
| 2022-03-15 | $2.58 | $2.58 | 5,833 | — | — |
| 2022-03-14 | $2.64 | $2.64 | 33,800 | — | — |
| 2022-03-11 | $2.79 | $2.79 | 33,000 | — | — |
| 2022-03-10 | $2.82 | $2.82 | 36,133 | — | — |
| 2022-03-09 | $2.76 | $2.76 | 51,567 | — | — |
| 2022-03-08 | $2.67 | $2.67 | 44,267 | — | — |
| 2022-03-07 | $2.70 | $2.70 | 24,933 | — | — |
| 2022-03-04 | $2.73 | $2.73 | 43,933 | — | — |
| 2022-03-03 | $2.97 | $2.97 | 29,767 | — | — |
| 2022-03-02 | $3.12 | $3.12 | 7,900 | — | — |
| 2022-03-01 | $3.03 | $3.03 | 17,567 | — | — |
| 2022-02-28 | $3.12 | $3.12 | 9,167 | — | — |
| 2022-02-25 | $3.18 | $3.18 | 14,967 | — | — |
| 2022-02-24 | $3.09 | $3.09 | 12,767 | — | — |
| 2022-02-23 | $3.09 | $3.09 | 12,033 | — | — |
| 2022-02-22 | $3.09 | $3.09 | 14,033 | — | — |
| 2022-02-18 | $3.18 | $3.18 | 15,933 | — | — |
| 2022-02-17 | $3.24 | $3.24 | 13,233 | — | — |
| 2022-02-16 | $3.33 | $3.33 | 9,233 | — | — |
| 2022-02-15 | $3.33 | $3.33 | 19,300 | — | — |
| 2022-02-14 | $3.42 | $3.42 | 17,367 | — | — |
| 2022-02-11 | $3.27 | $3.27 | 14,233 | — | — |
| 2022-02-10 | $3.42 | $3.42 | 25,000 | — | — |
| 2022-02-09 | $3.51 | $3.51 | 37,700 | — | — |
| 2022-02-08 | $3.24 | $3.24 | 4,533 | — | — |
| 2022-02-07 | $3.30 | $3.30 | 9,033 | — | — |
| 2022-02-04 | $3.30 | $3.30 | 13,433 | — | — |
| 2022-02-03 | $3.24 | $3.24 | 11,933 | — | — |
| 2022-02-02 | $3.39 | $3.39 | 19,533 | — | — |
| 2022-02-01 | $3.45 | $3.45 | 18,267 | — | — |
| 2022-01-31 | $3.30 | $3.30 | 15,733 | — | — |
| 2022-01-28 | $3.12 | $3.12 | 53,267 | — | — |
| 2022-01-27 | $3.03 | $3.03 | 21,400 | — | — |
| 2022-01-26 | $3.36 | $3.36 | 15,733 | — | — |
| 2022-01-25 | $3.15 | $3.15 | 12,733 | — | — |
| 2022-01-24 | $3.06 | $3.06 | 56,900 | — | — |
| 2022-01-21 | $3.15 | $3.15 | 73,467 | — | — |
| 2022-01-20 | $3.45 | $3.45 | 16,700 | — | — |
| 2022-01-19 | $3.48 | $3.48 | 22,567 | — | — |
| 2022-01-18 | $3.36 | $3.36 | 56,833 | — | — |
| 2022-01-14 | $3.54 | $3.54 | 31,300 | — | — |
| 2022-01-13 | $3.69 | $3.69 | 80,167 | — | — |
| 2022-01-12 | $4.08 | $4.08 | 20,700 | — | — |
| 2022-01-11 | $3.99 | $3.99 | 35,467 | — | — |
| 2022-01-10 | $4.14 | $4.14 | 27,233 | — | — |
| 2022-01-07 | $4.23 | $4.23 | 31,133 | — | — |
| 2022-01-06 | $4.29 | $4.29 | 40,500 | — | — |
| 2022-01-05 | $4.44 | $4.44 | 88,100 | — | — |
| 2022-01-04 | $4.77 | $4.77 | 73,333 | — | — |
| 2022-01-03 | $5.19 | $5.19 | 94,167 | — | — |