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
- 2000-03-03 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 | $3.55 | $3.55 | 1,600 | — | — |
| 2022-12-29 | $3.55 | $3.55 | 1,700 | — | — |
| 2022-12-28 | $3.50 | $3.50 | 4,600 | — | — |
| 2022-12-27 | $3.86 | $3.86 | 2,700 | — | — |
| 2022-12-23 | $4.44 | $4.44 | 6,200 | — | — |
| 2022-12-22 | $4.25 | $4.25 | 4,900 | — | — |
| 2022-12-21 | $4.22 | $4.22 | 4,800 | — | — |
| 2022-12-20 | $4.25 | $4.25 | 2,000 | — | — |
| 2022-12-19 | $4.35 | $4.35 | 1,800 | — | — |
| 2022-12-16 | $4.39 | $4.39 | 600 | — | — |
| 2022-12-15 | $4.39 | $4.39 | 400 | — | — |
| 2022-12-14 | $4.50 | $4.50 | 27,700 | — | — |
| 2022-12-13 | $4.67 | $4.67 | 2,900 | — | — |
| 2022-12-12 | $4.25 | $4.25 | 5,100 | — | — |
| 2022-12-09 | $4.64 | $4.64 | 3,500 | — | — |
| 2022-12-08 | $4.55 | $4.55 | 4,400 | — | — |
| 2022-12-07 | $4.71 | $4.71 | 7,300 | — | — |
| 2022-12-06 | $4.78 | $4.78 | 4,500 | — | — |
| 2022-12-05 | $4.76 | $4.76 | 7,700 | — | — |
| 2022-12-02 | $4.64 | $4.64 | 5,400 | — | — |
| 2022-12-01 | $4.41 | $4.41 | 2,800 | — | — |
| 2022-11-30 | $4.00 | $4.00 | 3,100 | — | — |
| 2022-11-29 | $4.42 | $4.42 | 1,500 | — | — |
| 2022-11-28 | $4.39 | $4.39 | 5,500 | — | — |
| 2022-11-25 | $4.42 | $4.42 | 2,500 | — | — |
| 2022-11-23 | $4.31 | $4.31 | 4,700 | — | — |
| 2022-11-22 | $3.90 | $3.90 | 4,100 | — | — |
| 2022-11-21 | $3.84 | $3.84 | 2,600 | — | — |
| 2022-11-18 | $4.30 | $4.30 | 4,200 | — | — |
| 2022-11-17 | $4.18 | $4.18 | 500 | — | — |
| 2022-11-16 | $4.12 | $4.12 | 800 | — | — |
| 2022-11-15 | $4.24 | $4.24 | 8,700 | — | — |
| 2022-11-14 | $4.18 | $4.18 | 17,600 | — | — |
| 2022-11-11 | $4.09 | $4.09 | 10,800 | — | — |
| 2022-11-10 | $3.94 | $3.94 | 9,500 | — | — |
| 2022-11-09 | $4.00 | $4.00 | 2,100 | — | — |
| 2022-11-08 | $3.94 | $3.94 | 20,700 | — | — |
| 2022-11-07 | $3.67 | $3.67 | 3,300 | — | — |
| 2022-11-04 | $3.57 | $3.57 | 13,300 | — | — |
| 2022-11-03 | $4.05 | $4.05 | 45,700 | — | — |
| 2022-11-02 | $3.74 | $3.74 | 2,900 | — | — |
| 2022-11-01 | $3.94 | $3.94 | 8,100 | — | — |
| 2022-10-31 | $3.60 | $3.60 | 30,500 | — | — |
| 2022-10-28 | $4.00 | $4.00 | 7,100 | — | — |
| 2022-10-27 | $3.91 | $3.91 | 4,700 | — | — |
| 2022-10-26 | $3.72 | $3.72 | 19,000 | — | — |
| 2022-10-25 | $3.53 | $3.53 | 35,000 | — | — |
| 2022-10-24 | $3.58 | $3.58 | 1,100 | — | — |
| 2022-10-21 | $3.80 | $3.80 | 8,600 | — | — |
| 2022-10-20 | $3.62 | $3.62 | 1,800 | — | — |
| 2022-10-19 | $3.74 | $3.74 | 5,500 | — | — |
| 2022-10-18 | $3.60 | $3.60 | 13,700 | — | — |
| 2022-10-17 | $3.61 | $3.61 | 38,200 | — | — |
| 2022-10-14 | $3.51 | $3.51 | 23,100 | — | — |
| 2022-10-13 | $3.70 | $3.70 | 12,800 | — | — |
| 2022-10-12 | $3.75 | $3.75 | 10,700 | — | — |
| 2022-10-11 | $3.75 | $3.75 | 1,700 | — | — |
| 2022-10-10 | $3.75 | $3.75 | 7,000 | — | — |
| 2022-10-07 | $3.79 | $3.79 | 3,000 | — | — |
| 2022-10-06 | $3.88 | $3.88 | 4,200 | — | — |
| 2022-10-05 | $3.94 | $3.94 | 16,000 | — | — |
| 2022-10-04 | $3.90 | $3.90 | 9,600 | — | — |
| 2022-10-03 | $3.80 | $3.80 | 8,100 | — | — |
| 2022-09-30 | $3.64 | $3.64 | 8,400 | — | — |
| 2022-09-29 | $3.71 | $3.71 | 600 | — | — |
| 2022-09-28 | $3.72 | $3.72 | 2,500 | — | — |
| 2022-09-27 | $3.69 | $3.69 | 1,400 | — | — |
| 2022-09-26 | $3.56 | $3.56 | 11,700 | — | — |
| 2022-09-23 | $3.12 | $3.12 | 2,800 | — | — |
| 2022-09-22 | $3.55 | $3.55 | 500 | — | — |
| 2022-09-21 | $3.50 | $3.50 | 16,100 | — | — |
| 2022-09-20 | $3.73 | $3.73 | 800 | — | — |
| 2022-09-19 | $3.80 | $3.80 | 2,400 | — | — |
| 2022-09-16 | $3.61 | $3.61 | 800 | — | — |
| 2022-09-15 | $3.82 | $3.82 | 1,100 | — | — |
| 2022-09-14 | $3.96 | $3.96 | 3,100 | — | — |
| 2022-09-13 | $3.88 | $3.88 | 1,500 | — | — |
| 2022-09-12 | $3.86 | $3.86 | 1,200 | — | — |
| 2022-09-09 | $3.95 | $3.95 | 30,400 | — | — |
| 2022-09-08 | $3.94 | $3.94 | 1,000 | — | — |
| 2022-09-07 | $3.96 | $3.96 | 3,000 | — | — |
| 2022-09-06 | $3.95 | $3.95 | 5,900 | — | — |
| 2022-09-02 | $4.01 | $4.01 | 14,100 | — | — |
| 2022-09-01 | $3.85 | $3.85 | 3,600 | — | — |
| 2022-08-31 | $3.97 | $3.97 | 10,100 | — | — |
| 2022-08-30 | $3.38 | $3.38 | 9,000 | — | — |
| 2022-08-29 | $4.08 | $4.08 | 16,500 | — | — |
| 2022-08-26 | $3.93 | $3.93 | 4,200 | — | — |
| 2022-08-25 | $3.95 | $3.95 | 19,600 | — | — |
| 2022-08-24 | $3.79 | $3.79 | 1,800 | — | — |
| 2022-08-23 | $3.78 | $3.78 | 3,100 | — | — |
| 2022-08-22 | $3.80 | $3.80 | 2,600 | — | — |
| 2022-08-19 | $3.95 | $3.95 | 9,000 | — | — |
| 2022-08-18 | $3.90 | $3.90 | 4,500 | — | — |
| 2022-08-17 | $3.72 | $3.72 | 2,800 | — | — |
| 2022-08-16 | $3.70 | $3.70 | 2,000 | — | — |
| 2022-08-15 | $3.58 | $3.58 | 2,100 | — | — |
| 2022-08-12 | $3.61 | $3.61 | 6,000 | — | — |
| 2022-08-11 | $3.77 | $3.77 | 5,300 | — | — |
| 2022-08-10 | $3.90 | $3.90 | 17,600 | — | — |
| 2022-08-09 | $3.72 | $3.72 | 4,600 | — | — |
| 2022-08-08 | $3.67 | $3.67 | 3,300 | — | — |
| 2022-08-05 | $3.42 | $3.42 | 2,200 | — | — |
| 2022-08-04 | $3.74 | $3.74 | 1,200 | — | — |
| 2022-08-03 | $3.50 | $3.50 | 2,500 | — | — |
| 2022-08-02 | $3.65 | $3.65 | 8,100 | — | — |
| 2022-08-01 | $3.39 | $3.39 | 1,700 | — | — |
| 2022-07-29 | $3.31 | $3.31 | 5,800 | — | — |
| 2022-07-28 | $3.84 | $3.84 | 8,300 | — | — |
| 2022-07-27 | $3.78 | $3.78 | 1,800 | — | — |
| 2022-07-26 | $4.00 | $4.00 | 2,200 | — | — |
| 2022-07-25 | $4.00 | $4.00 | 2,600 | — | — |
| 2022-07-22 | $3.99 | $3.99 | 12,700 | — | — |
| 2022-07-21 | $3.79 | $3.79 | 7,900 | — | — |
| 2022-07-20 | $3.47 | $3.47 | 6,200 | — | — |
| 2022-07-19 | $3.38 | $3.38 | 1,800 | — | — |
| 2022-07-18 | $3.42 | $3.42 | 1,100 | — | — |
| 2022-07-15 | $3.37 | $3.37 | 15,000 | — | — |
| 2022-07-14 | $3.40 | $3.40 | 700 | — | — |
| 2022-07-13 | $3.40 | $3.40 | 1,800 | — | — |
| 2022-07-12 | $3.49 | $3.49 | 1,600 | — | — |
| 2022-07-11 | $3.52 | $3.52 | 3,200 | — | — |
| 2022-07-08 | $3.39 | $3.39 | 3,700 | — | — |
| 2022-07-07 | $3.49 | $3.49 | 800 | — | — |
| 2022-07-06 | $3.60 | $3.60 | 3,000 | — | — |
| 2022-07-05 | $3.51 | $3.51 | 3,700 | — | — |
| 2022-07-01 | $3.54 | $3.54 | 14,100 | — | — |
| 2022-06-30 | $3.30 | $3.30 | 20,700 | — | — |
| 2022-06-29 | $3.61 | $3.61 | 22,500 | — | — |
| 2022-06-28 | $3.44 | $3.44 | 14,975 | — | — |
| 2022-06-27 | $3.48 | $3.48 | 6,525 | — | — |
| 2022-06-24 | $3.44 | $3.44 | 4,475 | — | — |
| 2022-06-23 | $3.24 | $3.24 | 4,225 | — | — |
| 2022-06-22 | $2.96 | $2.96 | 1,550 | — | — |
| 2022-06-21 | $3.32 | $3.32 | 950 | — | — |
| 2022-06-17 | $3.20 | $3.20 | 875 | — | — |
| 2022-06-16 | $3.04 | $3.04 | 9,550 | — | — |
| 2022-06-15 | $3.04 | $3.04 | 825 | — | — |
| 2022-06-14 | $3.08 | $3.08 | 600 | — | — |
| 2022-06-13 | $3.16 | $3.16 | 500 | — | — |
| 2022-06-10 | $3.20 | $3.20 | 875 | — | — |
| 2022-06-09 | $3.32 | $3.32 | 7,325 | — | — |
| 2022-06-08 | $3.12 | $3.12 | 6,550 | — | — |
| 2022-06-07 | $2.76 | $2.76 | 5,700 | — | — |
| 2022-06-06 | $3.12 | $3.12 | 10,300 | — | — |
| 2022-06-03 | $2.80 | $2.80 | 1,525 | — | — |
| 2022-06-02 | $2.88 | $2.88 | 850 | — | — |
| 2022-06-01 | $2.92 | $2.92 | 2,250 | — | — |
| 2022-05-31 | $2.72 | $2.72 | 6,500 | — | — |
| 2022-05-27 | $2.44 | $2.44 | 575 | — | — |
| 2022-05-26 | $2.96 | $2.96 | 7,600 | — | — |
| 2022-05-25 | $2.72 | $2.72 | 1,600 | — | — |
| 2022-05-24 | $2.44 | $2.44 | 3,175 | — | — |
| 2022-05-23 | $2.44 | $2.44 | 3,175 | — | — |
| 2022-05-20 | $2.44 | $2.44 | 2,325 | — | — |
| 2022-05-19 | $2.52 | $2.52 | 1,900 | — | — |
| 2022-05-18 | $2.48 | $2.48 | 2,200 | — | — |
| 2022-05-17 | $2.56 | $2.56 | 9,975 | — | — |
| 2022-05-16 | $2.64 | $2.64 | 975 | — | — |
| 2022-05-13 | $2.88 | $2.88 | 2,650 | — | — |
| 2022-05-12 | $2.84 | $2.84 | 3,325 | — | — |
| 2022-05-11 | $2.80 | $2.80 | 4,850 | — | — |
| 2022-05-10 | $2.72 | $2.72 | 6,050 | — | — |
| 2022-05-09 | $2.84 | $2.84 | 5,125 | — | — |
| 2022-05-06 | $2.84 | $2.84 | 1,750 | — | — |
| 2022-05-05 | $2.88 | $2.88 | 850 | — | — |
| 2022-05-04 | $2.96 | $2.96 | 2,650 | — | — |
| 2022-05-03 | $2.96 | $2.96 | 400 | — | — |
| 2022-05-02 | $2.96 | $2.96 | 550 | — | — |
| 2022-04-29 | $3.16 | $3.16 | 6,775 | — | — |
| 2022-04-28 | $3.16 | $3.16 | 3,700 | — | — |
| 2022-04-27 | $2.96 | $2.96 | 100 | — | — |
| 2022-04-26 | $3.08 | $3.08 | 14,300 | — | — |
| 2022-04-25 | $3.00 | $3.00 | 3,625 | — | — |
| 2022-04-22 | $3.16 | $3.16 | 3,925 | — | — |
| 2022-04-21 | $2.92 | $2.92 | 100 | — | — |
| 2022-04-20 | $3.00 | $3.00 | 2,750 | — | — |
| 2022-04-19 | $3.00 | $3.00 | 4,525 | — | — |
| 2022-04-18 | $2.92 | $2.92 | 1,750 | — | — |
| 2022-04-14 | $3.08 | $3.08 | 100 | — | — |
| 2022-04-13 | $3.00 | $3.00 | 13,025 | — | — |
| 2022-04-12 | $3.12 | $3.12 | 1,225 | — | — |
| 2022-04-11 | $3.20 | $3.20 | 5,925 | — | — |
| 2022-04-08 | $2.96 | $2.96 | 350 | — | — |
| 2022-04-07 | $3.00 | $3.00 | 2,825 | — | — |
| 2022-04-06 | $2.88 | $2.88 | 2,350 | — | — |
| 2022-04-05 | $3.16 | $3.16 | 2,600 | — | — |
| 2022-04-04 | $3.28 | $3.28 | 5,425 | — | — |
| 2022-04-01 | $3.20 | $3.20 | 4,750 | — | — |
| 2022-03-31 | $2.88 | $2.88 | 5,550 | — | — |
| 2022-03-30 | $3.04 | $3.04 | 9,850 | — | — |
| 2022-03-29 | $3.28 | $3.28 | 3,050 | — | — |
| 2022-03-28 | $3.28 | $3.28 | 2,000 | — | — |
| 2022-03-25 | $3.08 | $3.08 | 1,200 | — | — |
| 2022-03-24 | $3.32 | $3.32 | 2,850 | — | — |
| 2022-03-23 | $3.16 | $3.16 | 2,400 | — | — |
| 2022-03-22 | $3.08 | $3.08 | 1,975 | — | — |
| 2022-03-21 | $3.08 | $3.08 | 3,225 | — | — |
| 2022-03-18 | $3.24 | $3.24 | 8,675 | — | — |
| 2022-03-17 | $2.92 | $2.92 | 15,625 | — | — |
| 2022-03-16 | $3.00 | $3.00 | 14,025 | — | — |
| 2022-03-15 | $2.80 | $2.80 | 5,025 | — | — |
| 2022-03-14 | $2.96 | $2.96 | 700 | — | — |
| 2022-03-11 | $2.96 | $2.96 | 5,375 | — | — |
| 2022-03-10 | $3.00 | $3.00 | 4,950 | — | — |
| 2022-03-09 | $2.96 | $2.96 | 3,750 | — | — |
| 2022-03-08 | $3.20 | $3.20 | 7,925 | — | — |
| 2022-03-07 | $3.12 | $3.12 | 1,375 | — | — |
| 2022-03-04 | $3.32 | $3.32 | 12,725 | — | — |
| 2022-03-03 | $3.24 | $3.24 | 6,550 | — | — |
| 2022-03-02 | $3.40 | $3.40 | 3,675 | — | — |
| 2022-03-01 | $3.24 | $3.24 | 3,275 | — | — |
| 2022-02-28 | $3.28 | $3.28 | 27,200 | — | — |
| 2022-02-25 | $3.36 | $3.36 | 3,425 | — | — |
| 2022-02-24 | $3.36 | $3.36 | 2,025 | — | — |
| 2022-02-23 | $3.20 | $3.20 | 4,200 | — | — |
| 2022-02-22 | $3.24 | $3.24 | 700 | — | — |
| 2022-02-18 | $3.44 | $3.44 | 3,200 | — | — |
| 2022-02-17 | $3.48 | $3.48 | 850 | — | — |
| 2022-02-16 | $3.40 | $3.40 | 1,350 | — | — |
| 2022-02-15 | $3.52 | $3.52 | 8,500 | — | — |
| 2022-02-14 | $3.32 | $3.32 | 3,900 | — | — |
| 2022-02-11 | $3.36 | $3.36 | 2,275 | — | — |
| 2022-02-10 | $3.56 | $3.56 | 2,125 | — | — |
| 2022-02-09 | $3.48 | $3.48 | 2,200 | — | — |
| 2022-02-08 | $3.60 | $3.60 | 9,125 | — | — |
| 2022-02-07 | $3.40 | $3.40 | 1,525 | — | — |
| 2022-02-04 | $3.20 | $3.20 | 2,475 | — | — |
| 2022-02-03 | $3.24 | $3.24 | 1,075 | — | — |
| 2022-02-02 | $3.32 | $3.32 | 3,625 | — | — |
| 2022-02-01 | $3.36 | $3.36 | 3,450 | — | — |
| 2022-01-31 | $3.44 | $3.44 | 1,075 | — | — |
| 2022-01-28 | $3.32 | $3.32 | 6,625 | — | — |
| 2022-01-27 | $3.40 | $3.40 | 4,625 | — | — |
| 2022-01-26 | $3.76 | $3.76 | 1,325 | — | — |
| 2022-01-25 | $3.72 | $3.72 | 14,900 | — | — |
| 2022-01-24 | $3.40 | $3.40 | 26,275 | — | — |
| 2022-01-21 | $3.68 | $3.68 | 9,075 | — | — |
| 2022-01-20 | $3.68 | $3.68 | 14,850 | — | — |
| 2022-01-19 | $3.60 | $3.60 | 3,075 | — | — |
| 2022-01-18 | $3.76 | $3.76 | 1,175 | — | — |
| 2022-01-14 | $3.88 | $3.88 | 4,425 | — | — |
| 2022-01-13 | $3.68 | $3.68 | 15,250 | — | — |
| 2022-01-12 | $3.64 | $3.64 | 29,025 | — | — |
| 2022-01-11 | $3.68 | $3.68 | 11,100 | — | — |
| 2022-01-10 | $3.36 | $3.36 | 3,325 | — | — |
| 2022-01-07 | $3.52 | $3.52 | 4,850 | — | — |
| 2022-01-06 | $3.40 | $3.40 | 7,500 | — | — |
| 2022-01-05 | $3.44 | $3.44 | 2,275 | — | — |
| 2022-01-04 | $3.56 | $3.56 | 4,750 | — | — |
| 2022-01-03 | $3.52 | $3.52 | 1,875 | — | — |