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
- 2011-10-17 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 | $2.15 | $2.15 | 2,940 | — | — |
| 2022-12-29 | $2.10 | $2.10 | 1,180 | — | — |
| 2022-12-28 | $2.00 | $2.00 | 2,640 | — | — |
| 2022-12-27 | $2.10 | $2.10 | 580 | — | — |
| 2022-12-23 | $2.00 | $2.00 | 2,340 | — | — |
| 2022-12-22 | $2.05 | $2.05 | 1,320 | — | — |
| 2022-12-21 | $2.20 | $2.20 | 1,780 | — | — |
| 2022-12-20 | $2.10 | $2.10 | 10,080 | — | — |
| 2022-12-19 | $2.30 | $2.30 | 660 | — | — |
| 2022-12-16 | $2.50 | $2.50 | 4,260 | — | — |
| 2022-12-15 | $2.50 | $2.50 | 1,500 | — | — |
| 2022-12-14 | $2.25 | $2.25 | 6,960 | — | — |
| 2022-12-13 | $2.55 | $2.55 | 10,740 | — | — |
| 2022-12-12 | $2.85 | $2.85 | 26,520 | — | — |
| 2022-12-09 | $2.40 | $2.40 | 980 | — | — |
| 2022-12-08 | $2.30 | $2.30 | 1,480 | — | — |
| 2022-12-07 | $2.40 | $2.40 | 1,660 | — | — |
| 2022-12-06 | $2.60 | $2.60 | 940 | — | — |
| 2022-12-05 | $2.50 | $2.50 | 660 | — | — |
| 2022-12-02 | $2.60 | $2.60 | 780 | — | — |
| 2022-12-01 | $2.60 | $2.60 | 4,640 | — | — |
| 2022-11-30 | $2.55 | $2.55 | 640 | — | — |
| 2022-11-29 | $2.55 | $2.55 | 1,400 | — | — |
| 2022-11-28 | $2.50 | $2.50 | 1,240 | — | — |
| 2022-11-25 | $2.90 | $2.90 | 440 | — | — |
| 2022-11-23 | $2.70 | $2.70 | 540 | — | — |
| 2022-11-22 | $2.70 | $2.70 | 960 | — | — |
| 2022-11-21 | $2.45 | $2.45 | 7,180 | — | — |
| 2022-11-18 | $2.70 | $2.70 | 2,180 | — | — |
| 2022-11-17 | $2.65 | $2.65 | 13,100 | — | — |
| 2022-11-16 | $2.80 | $2.80 | 5,960 | — | — |
| 2022-11-15 | $3.00 | $3.00 | 6,620 | — | — |
| 2022-11-14 | $3.05 | $3.05 | 4,940 | — | — |
| 2022-11-11 | $2.95 | $2.95 | 4,040 | — | — |
| 2022-11-10 | $3.00 | $3.00 | 2,380 | — | — |
| 2022-11-09 | $2.95 | $2.95 | 1,260 | — | — |
| 2022-11-08 | $2.95 | $2.95 | 600 | — | — |
| 2022-11-07 | $2.95 | $2.95 | 60 | — | — |
| 2022-11-04 | $3.10 | $3.10 | 1,900 | — | — |
| 2022-11-03 | $3.00 | $3.00 | 1,220 | — | — |
| 2022-11-02 | $3.15 | $3.15 | 2,600 | — | — |
| 2022-11-01 | $3.05 | $3.05 | 1,360 | — | — |
| 2022-10-31 | $3.00 | $3.00 | 3,380 | — | — |
| 2022-10-28 | $3.15 | $3.15 | 2,300 | — | — |
| 2022-10-27 | $3.40 | $3.40 | 1,400 | — | — |
| 2022-10-26 | $3.30 | $3.30 | 1,700 | — | — |
| 2022-10-25 | $3.25 | $3.25 | 860 | — | — |
| 2022-10-24 | $3.15 | $3.15 | 1,700 | — | — |
| 2022-10-21 | $3.45 | $3.45 | 13,720 | — | — |
| 2022-10-20 | $3.50 | $3.50 | 3,720 | — | — |
| 2022-10-19 | $3.55 | $3.55 | 1,760 | — | — |
| 2022-10-18 | $3.20 | $3.20 | 1,120 | — | — |
| 2022-10-17 | $3.35 | $3.35 | 1,060 | — | — |
| 2022-10-14 | $3.35 | $3.35 | 140 | — | — |
| 2022-10-13 | $3.40 | $3.40 | 1,880 | — | — |
| 2022-10-12 | $3.35 | $3.35 | 3,080 | — | — |
| 2022-10-11 | $3.35 | $3.35 | 500 | — | — |
| 2022-10-10 | $3.25 | $3.25 | 1,300 | — | — |
| 2022-10-07 | $3.40 | $3.40 | 2,000 | — | — |
| 2022-10-06 | $3.55 | $3.55 | 4,120 | — | — |
| 2022-10-05 | $3.70 | $3.70 | 1,800 | — | — |
| 2022-10-04 | $3.65 | $3.65 | 2,580 | — | — |
| 2022-10-03 | $3.60 | $3.60 | 7,120 | — | — |
| 2022-09-30 | $3.70 | $3.70 | 1,040 | — | — |
| 2022-09-29 | $3.65 | $3.65 | 640 | — | — |
| 2022-09-28 | $4.00 | $4.00 | 3,980 | — | — |
| 2022-09-27 | $3.80 | $3.80 | 10,060 | — | — |
| 2022-09-26 | $3.60 | $3.60 | 1,360 | — | — |
| 2022-09-23 | $3.80 | $3.80 | 3,820 | — | — |
| 2022-09-22 | $3.55 | $3.55 | 6,380 | — | — |
| 2022-09-21 | $3.70 | $3.70 | 7,820 | — | — |
| 2022-09-20 | $3.45 | $3.45 | 1,200 | — | — |
| 2022-09-19 | $3.65 | $3.65 | 5,740 | — | — |
| 2022-09-16 | $3.65 | $3.65 | 5,440 | — | — |
| 2022-09-15 | $3.70 | $3.70 | 2,300 | — | — |
| 2022-09-14 | $3.50 | $3.50 | 1,340 | — | — |
| 2022-09-13 | $3.75 | $3.75 | 2,640 | — | — |
| 2022-09-12 | $3.55 | $3.55 | 8,740 | — | — |
| 2022-09-09 | $3.70 | $3.70 | 400 | — | — |
| 2022-09-08 | $3.70 | $3.70 | 3,180 | — | — |
| 2022-09-07 | $3.75 | $3.75 | 6,560 | — | — |
| 2022-09-06 | $3.65 | $3.65 | 9,140 | — | — |
| 2022-09-02 | $3.75 | $3.75 | 6,960 | — | — |
| 2022-09-01 | $3.75 | $3.75 | 6,240 | — | — |
| 2022-08-31 | $3.75 | $3.75 | 4,100 | — | — |
| 2022-08-30 | $4.00 | $4.00 | 8,020 | — | — |
| 2022-08-29 | $4.00 | $4.00 | 7,060 | — | — |
| 2022-08-26 | $3.95 | $3.95 | 14,460 | — | — |
| 2022-08-25 | $4.10 | $4.10 | 8,840 | — | — |
| 2022-08-24 | $4.10 | $4.10 | 5,200 | — | — |
| 2022-08-23 | $4.05 | $4.05 | 14,980 | — | — |
| 2022-08-22 | $3.90 | $3.90 | 14,180 | — | — |
| 2022-08-19 | $4.45 | $4.45 | 84,760 | — | — |
| 2022-08-18 | $4.50 | $4.50 | 613,180 | — | — |
| 2022-08-17 | $5.55 | $5.55 | 340,840 | — | — |
| 2022-08-16 | $3.95 | $3.95 | 10,400 | — | — |
| 2022-08-15 | $3.70 | $3.70 | 8,860 | — | — |
| 2022-08-12 | $3.90 | $3.90 | 14,620 | — | — |
| 2022-08-11 | $3.90 | $3.90 | 25,740 | — | — |
| 2022-08-10 | $4.50 | $4.50 | 5,380 | — | — |
| 2022-08-09 | $4.60 | $4.60 | 6,980 | — | — |
| 2022-08-08 | $4.75 | $4.75 | 3,260 | — | — |
| 2022-08-05 | $4.95 | $4.95 | 6,260 | — | — |
| 2022-08-04 | $4.85 | $4.85 | 47,380 | — | — |
| 2022-08-03 | $4.75 | $4.75 | 83,760 | — | — |
| 2022-08-02 | $3.95 | $3.95 | 3,820 | — | — |
| 2022-08-01 | $3.70 | $3.70 | 180 | — | — |
| 2022-07-29 | $3.70 | $3.70 | 2,660 | — | — |
| 2022-07-28 | $3.90 | $3.90 | 420 | — | — |
| 2022-07-27 | $3.85 | $3.85 | 800 | — | — |
| 2022-07-26 | $3.85 | $3.85 | 1,200 | — | — |
| 2022-07-25 | $3.90 | $3.90 | 1,860 | — | — |
| 2022-07-22 | $3.90 | $3.90 | 4,100 | — | — |
| 2022-07-21 | $3.95 | $3.95 | 7,600 | — | — |
| 2022-07-20 | $3.65 | $3.65 | 840 | — | — |
| 2022-07-19 | $3.65 | $3.65 | 1,820 | — | — |
| 2022-07-18 | $3.55 | $3.55 | 3,720 | — | — |
| 2022-07-15 | $3.55 | $3.55 | 1,960 | — | — |
| 2022-07-14 | $3.60 | $3.60 | 940 | — | — |
| 2022-07-13 | $3.40 | $3.40 | 1,140 | — | — |
| 2022-07-12 | $3.75 | $3.75 | 1,340 | — | — |
| 2022-07-11 | $3.95 | $3.95 | 1,180 | — | — |
| 2022-07-08 | $4.05 | $4.05 | 2,340 | — | — |
| 2022-07-07 | $4.05 | $4.05 | 4,400 | — | — |
| 2022-07-06 | $3.70 | $3.70 | 2,080 | — | — |
| 2022-07-05 | $3.70 | $3.70 | 9,620 | — | — |
| 2022-07-01 | $3.60 | $3.60 | 560 | — | — |
| 2022-06-30 | $3.60 | $3.60 | 1,480 | — | — |
| 2022-06-29 | $3.85 | $3.85 | 19,340 | — | — |
| 2022-06-28 | $4.00 | $4.00 | 4,460 | — | — |
| 2022-06-27 | $4.00 | $4.00 | 5,140 | — | — |
| 2022-06-24 | $3.90 | $3.90 | 20,500 | — | — |
| 2022-06-23 | $3.55 | $3.55 | 4,540 | — | — |
| 2022-06-22 | $3.50 | $3.50 | 900 | — | — |
| 2022-06-21 | $3.60 | $3.60 | 4,640 | — | — |
| 2022-06-17 | $3.40 | $3.40 | 1,260 | — | — |
| 2022-06-16 | $3.60 | $3.60 | 4,360 | — | — |
| 2022-06-15 | $3.55 | $3.55 | 5,820 | — | — |
| 2022-06-14 | $3.50 | $3.50 | 2,540 | — | — |
| 2022-06-13 | $3.95 | $3.95 | 17,340 | — | — |
| 2022-06-10 | $4.15 | $4.15 | 6,340 | — | — |
| 2022-06-09 | $4.40 | $4.40 | 27,880 | — | — |
| 2022-06-08 | $4.30 | $4.30 | 13,920 | — | — |
| 2022-06-07 | $4.40 | $4.40 | 97,300 | — | — |
| 2022-06-06 | $3.90 | $3.90 | 2,900 | — | — |
| 2022-06-03 | $3.75 | $3.75 | 5,100 | — | — |
| 2022-06-02 | $4.05 | $4.05 | 1,280 | — | — |
| 2022-06-01 | $4.25 | $4.25 | 12,740 | — | — |
| 2022-05-31 | $3.90 | $3.90 | 3,900 | — | — |
| 2022-05-27 | $3.80 | $3.80 | 2,080 | — | — |
| 2022-05-26 | $4.00 | $4.00 | 1,220 | — | — |
| 2022-05-25 | $3.90 | $3.90 | 2,680 | — | — |
| 2022-05-24 | $4.00 | $4.00 | 820 | — | — |
| 2022-05-23 | $4.25 | $4.25 | 1,200 | — | — |
| 2022-05-20 | $4.20 | $4.20 | 5,180 | — | — |
| 2022-05-19 | $4.00 | $4.00 | 2,480 | — | — |
| 2022-05-18 | $4.10 | $4.10 | 3,360 | — | — |
| 2022-05-17 | $4.05 | $4.05 | 3,760 | — | — |
| 2022-05-16 | $3.90 | $3.90 | 7,280 | — | — |
| 2022-05-13 | $3.45 | $3.45 | 4,180 | — | — |
| 2022-05-12 | $3.35 | $3.35 | 9,740 | — | — |
| 2022-05-11 | $3.45 | $3.45 | 7,100 | — | — |
| 2022-05-10 | $3.60 | $3.60 | 18,000 | — | — |
| 2022-05-09 | $3.85 | $3.85 | 26,320 | — | — |
| 2022-05-06 | $4.75 | $4.75 | 9,360 | — | — |
| 2022-05-05 | $5.10 | $5.10 | 4,120 | — | — |
| 2022-05-04 | $5.30 | $5.30 | 6,060 | — | — |
| 2022-05-03 | $5.05 | $5.05 | 4,080 | — | — |
| 2022-05-02 | $5.35 | $5.35 | 2,120 | — | — |
| 2022-04-29 | $5.30 | $5.30 | 1,360 | — | — |
| 2022-04-28 | $5.25 | $5.25 | 5,000 | — | — |
| 2022-04-27 | $5.50 | $5.50 | 3,020 | — | — |
| 2022-04-26 | $5.50 | $5.50 | 5,120 | — | — |
| 2022-04-25 | $5.80 | $5.80 | 2,980 | — | — |
| 2022-04-22 | $5.85 | $5.85 | 2,180 | — | — |
| 2022-04-21 | $6.15 | $6.15 | 740 | — | — |
| 2022-04-20 | $6.20 | $6.20 | 1,480 | — | — |
| 2022-04-19 | $6.20 | $6.20 | 4,220 | — | — |
| 2022-04-18 | $5.85 | $5.85 | 3,320 | — | — |
| 2022-04-14 | $6.10 | $6.10 | 1,480 | — | — |
| 2022-04-13 | $6.30 | $6.30 | 3,880 | — | — |
| 2022-04-12 | $6.30 | $6.30 | 7,700 | — | — |
| 2022-04-11 | $6.70 | $6.70 | 22,160 | — | — |
| 2022-04-08 | $7.40 | $7.40 | 35,480 | — | — |
| 2022-04-07 | $7.85 | $7.85 | 10,040 | — | — |
| 2022-04-06 | $8.00 | $8.00 | 31,700 | — | — |
| 2022-04-05 | $7.65 | $7.65 | 6,600 | — | — |
| 2022-04-04 | $7.40 | $7.40 | 13,860 | — | — |
| 2022-04-01 | $7.35 | $7.35 | 4,560 | — | — |
| 2022-03-31 | $7.50 | $7.50 | 4,880 | — | — |
| 2022-03-30 | $7.30 | $7.30 | 13,860 | — | — |
| 2022-03-29 | $6.95 | $6.95 | 3,380 | — | — |
| 2022-03-28 | $7.00 | $7.00 | 4,640 | — | — |
| 2022-03-25 | $7.45 | $7.45 | 4,140 | — | — |
| 2022-03-24 | $7.70 | $7.70 | 3,620 | — | — |
| 2022-03-23 | $7.65 | $7.65 | 5,840 | — | — |
| 2022-03-22 | $7.70 | $7.70 | 16,220 | — | — |
| 2022-03-21 | $7.05 | $7.05 | 8,380 | — | — |
| 2022-03-18 | $7.20 | $7.20 | 22,160 | — | — |
| 2022-03-17 | $7.10 | $7.10 | 45,740 | — | — |
| 2022-03-16 | $6.25 | $6.25 | 7,820 | — | — |
| 2022-03-15 | $6.05 | $6.05 | 1,760 | — | — |
| 2022-03-14 | $5.70 | $5.70 | 3,200 | — | — |
| 2022-03-11 | $6.35 | $6.35 | 15,020 | — | — |
| 2022-03-10 | $6.15 | $6.15 | 4,960 | — | — |
| 2022-03-09 | $6.30 | $6.30 | 15,940 | — | — |
| 2022-03-08 | $6.20 | $6.20 | 8,220 | — | — |
| 2022-03-07 | $6.00 | $6.00 | 17,020 | — | — |
| 2022-03-04 | $6.60 | $6.60 | 6,700 | — | — |
| 2022-03-03 | $6.95 | $6.95 | 1,580 | — | — |
| 2022-03-02 | $7.10 | $7.10 | 18,860 | — | — |
| 2022-03-01 | $6.75 | $6.75 | 15,420 | — | — |
| 2022-02-28 | $6.60 | $6.60 | 7,920 | — | — |
| 2022-02-25 | $6.40 | $6.40 | 11,100 | — | — |
| 2022-02-24 | $6.55 | $6.55 | 7,580 | — | — |
| 2022-02-23 | $6.95 | $6.95 | 3,680 | — | — |
| 2022-02-22 | $6.75 | $6.75 | 6,420 | — | — |
| 2022-02-18 | $7.25 | $7.25 | 27,860 | — | — |
| 2022-02-17 | $7.05 | $7.05 | 71,260 | — | — |
| 2022-02-16 | $7.70 | $7.70 | 9,540 | — | — |
| 2022-02-15 | $7.60 | $7.60 | 22,100 | — | — |
| 2022-02-14 | $7.55 | $7.55 | 15,260 | — | — |
| 2022-02-11 | $7.80 | $7.80 | 12,520 | — | — |
| 2022-02-10 | $7.75 | $7.75 | 37,120 | — | — |
| 2022-02-09 | $8.40 | $8.40 | 19,760 | — | — |
| 2022-02-08 | $8.20 | $8.20 | 8,460 | — | — |
| 2022-02-07 | $8.50 | $8.50 | 12,680 | — | — |
| 2022-02-04 | $8.05 | $8.05 | 32,140 | — | — |
| 2022-02-03 | $8.40 | $8.40 | 5,020 | — | — |
| 2022-02-02 | $8.50 | $8.50 | 15,640 | — | — |
| 2022-02-01 | $8.00 | $8.00 | 8,760 | — | — |
| 2022-01-31 | $8.00 | $8.00 | 6,860 | — | — |
| 2022-01-28 | $7.85 | $7.85 | 26,020 | — | — |
| 2022-01-27 | $7.65 | $7.65 | 27,160 | — | — |
| 2022-01-26 | $7.75 | $7.75 | 7,220 | — | — |
| 2022-01-25 | $7.85 | $7.85 | 26,420 | — | — |
| 2022-01-24 | $8.05 | $8.05 | 12,480 | — | — |
| 2022-01-21 | $8.00 | $8.00 | 9,080 | — | — |
| 2022-01-20 | $8.65 | $8.65 | 10,000 | — | — |
| 2022-01-19 | $8.80 | $8.80 | 8,940 | — | — |
| 2022-01-18 | $8.60 | $8.60 | 13,260 | — | — |
| 2022-01-14 | $9.15 | $9.15 | 24,020 | — | — |
| 2022-01-13 | $8.65 | $8.65 | 6,940 | — | — |
| 2022-01-12 | $8.80 | $8.80 | 7,280 | — | — |
| 2022-01-11 | $8.85 | $8.85 | 3,880 | — | — |
| 2022-01-10 | $8.75 | $8.75 | 6,860 | — | — |
| 2022-01-07 | $9.15 | $9.15 | 2,820 | — | — |
| 2022-01-06 | $9.25 | $9.25 | 7,620 | — | — |
| 2022-01-05 | $9.30 | $9.30 | 6,400 | — | — |
| 2022-01-04 | $9.50 | $9.50 | 11,560 | — | — |
| 2022-01-03 | $9.85 | $9.85 | 8,660 | — | — |