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
- 1995-10-12 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 | $2.45 | $2.45 | 72,500 | — | — |
| 2022-12-29 | $2.55 | $2.55 | 99,200 | — | — |
| 2022-12-28 | $2.43 | $2.43 | 70,200 | — | — |
| 2022-12-27 | $2.42 | $2.42 | 64,500 | — | — |
| 2022-12-23 | $2.50 | $2.50 | 79,400 | — | — |
| 2022-12-22 | $2.47 | $2.47 | 23,100 | — | — |
| 2022-12-21 | $2.50 | $2.50 | 141,300 | — | — |
| 2022-12-20 | $2.44 | $2.44 | 51,400 | — | — |
| 2022-12-19 | $2.54 | $2.54 | 94,600 | — | — |
| 2022-12-16 | $2.50 | $2.50 | 28,900 | — | — |
| 2022-12-15 | $2.50 | $2.50 | 26,700 | — | — |
| 2022-12-14 | $2.52 | $2.52 | 89,500 | — | — |
| 2022-12-13 | $2.60 | $2.60 | 29,700 | — | — |
| 2022-12-12 | $2.58 | $2.58 | 33,600 | — | — |
| 2022-12-09 | $2.58 | $2.58 | 11,400 | — | — |
| 2022-12-08 | $2.56 | $2.56 | 19,300 | — | — |
| 2022-12-07 | $2.58 | $2.58 | 20,700 | — | — |
| 2022-12-06 | $2.63 | $2.63 | 44,000 | — | — |
| 2022-12-05 | $2.66 | $2.66 | 16,700 | — | — |
| 2022-12-02 | $2.75 | $2.75 | 34,000 | — | — |
| 2022-12-01 | $2.75 | $2.75 | 30,100 | — | — |
| 2022-11-30 | $2.80 | $2.80 | 51,600 | — | — |
| 2022-11-29 | $2.77 | $2.77 | 27,600 | — | — |
| 2022-11-28 | $2.87 | $2.87 | 94,600 | — | — |
| 2022-11-25 | $2.91 | $2.91 | 35,300 | — | — |
| 2022-11-23 | $2.88 | $2.88 | 95,900 | — | — |
| 2022-11-22 | $2.88 | $2.88 | 507,200 | — | — |
| 2022-11-21 | $2.50 | $2.50 | 403,700 | — | — |
| 2022-11-18 | $2.39 | $2.39 | 75,800 | — | — |
| 2022-11-17 | $2.27 | $2.27 | 50,500 | — | — |
| 2022-11-16 | $2.16 | $2.16 | 156,100 | — | — |
| 2022-11-15 | $2.32 | $2.32 | 478,100 | — | — |
| 2022-11-14 | $2.20 | $2.20 | 159,800 | — | — |
| 2022-11-11 | $2.13 | $2.13 | 97,200 | — | — |
| 2022-11-10 | $2.05 | $2.05 | 23,900 | — | — |
| 2022-11-09 | $2.04 | $2.04 | 35,600 | — | — |
| 2022-11-08 | $2.06 | $2.06 | 50,300 | — | — |
| 2022-11-07 | $2.07 | $2.07 | 42,300 | — | — |
| 2022-11-04 | $2.02 | $2.02 | 44,100 | — | — |
| 2022-11-03 | $2.15 | $2.15 | 50,500 | — | — |
| 2022-11-02 | $2.16 | $2.16 | 21,700 | — | — |
| 2022-11-01 | $2.23 | $2.23 | 11,200 | — | — |
| 2022-10-31 | $2.21 | $2.21 | 32,800 | — | — |
| 2022-10-28 | $2.25 | $2.25 | 28,900 | — | — |
| 2022-10-27 | $2.26 | $2.26 | 35,000 | — | — |
| 2022-10-26 | $2.25 | $2.25 | 36,000 | — | — |
| 2022-10-25 | $2.33 | $2.33 | 43,200 | — | — |
| 2022-10-24 | $2.43 | $2.43 | 44,800 | — | — |
| 2022-10-21 | $2.54 | $2.54 | 39,700 | — | — |
| 2022-10-20 | $2.57 | $2.57 | 12,100 | — | — |
| 2022-10-19 | $2.67 | $2.67 | 21,300 | — | — |
| 2022-10-18 | $2.67 | $2.67 | 106,500 | — | — |
| 2022-10-17 | $2.55 | $2.55 | 35,700 | — | — |
| 2022-10-14 | $2.71 | $2.71 | 36,300 | — | — |
| 2022-10-13 | $2.83 | $2.83 | 65,700 | — | — |
| 2022-10-12 | $2.93 | $2.93 | 38,200 | — | — |
| 2022-10-11 | $2.80 | $2.80 | 39,300 | — | — |
| 2022-10-10 | $3.15 | $3.15 | 20,300 | — | — |
| 2022-10-07 | $3.31 | $3.31 | 20,400 | — | — |
| 2022-10-06 | $3.38 | $3.38 | 10,100 | — | — |
| 2022-10-05 | $3.44 | $3.44 | 15,900 | — | — |
| 2022-10-04 | $3.58 | $3.58 | 24,500 | — | — |
| 2022-10-03 | $3.40 | $3.40 | 10,400 | — | — |
| 2022-09-30 | $3.30 | $3.30 | 17,200 | — | — |
| 2022-09-29 | $3.29 | $3.29 | 36,000 | — | — |
| 2022-09-28 | $3.34 | $3.34 | 71,300 | — | — |
| 2022-09-27 | $3.37 | $3.37 | 55,000 | — | — |
| 2022-09-26 | $3.64 | $3.64 | 19,200 | — | — |
| 2022-09-23 | $3.84 | $3.84 | 45,500 | — | — |
| 2022-09-22 | $4.05 | $4.05 | 34,200 | — | — |
| 2022-09-21 | $4.20 | $4.20 | 6,500 | — | — |
| 2022-09-20 | $4.24 | $4.24 | 18,000 | — | — |
| 2022-09-19 | $4.34 | $4.34 | 37,700 | — | — |
| 2022-09-16 | $4.43 | $4.43 | 33,600 | — | — |
| 2022-09-15 | $4.56 | $4.56 | 27,000 | — | — |
| 2022-09-14 | $4.61 | $4.61 | 10,200 | — | — |
| 2022-09-13 | $4.54 | $4.54 | 45,500 | — | — |
| 2022-09-12 | $4.65 | $4.65 | 22,100 | — | — |
| 2022-09-09 | $4.60 | $4.60 | 23,300 | — | — |
| 2022-09-08 | $4.48 | $4.48 | 28,600 | — | — |
| 2022-09-07 | $4.58 | $4.58 | 6,200 | — | — |
| 2022-09-06 | $4.41 | $4.41 | 17,000 | — | — |
| 2022-09-02 | $4.59 | $4.59 | 28,100 | — | — |
| 2022-09-01 | $4.45 | $4.45 | 35,600 | — | — |
| 2022-08-31 | $4.56 | $4.56 | 10,700 | — | — |
| 2022-08-30 | $4.51 | $4.51 | 27,100 | — | — |
| 2022-08-29 | $4.65 | $4.65 | 26,300 | — | — |
| 2022-08-26 | $4.70 | $4.70 | 71,200 | — | — |
| 2022-08-25 | $4.70 | $4.70 | 25,600 | — | — |
| 2022-08-24 | $4.83 | $4.83 | 126,900 | — | — |
| 2022-08-23 | $4.71 | $4.71 | 16,400 | — | — |
| 2022-08-22 | $4.78 | $4.78 | 31,500 | — | — |
| 2022-08-19 | $4.80 | $4.80 | 49,900 | — | — |
| 2022-08-18 | $5.00 | $5.00 | 85,800 | — | — |
| 2022-08-17 | $5.12 | $5.12 | 23,900 | — | — |
| 2022-08-16 | $5.14 | $5.14 | 79,400 | — | — |
| 2022-08-15 | $5.64 | $5.64 | 766,900 | — | — |
| 2022-08-12 | $5.00 | $5.00 | 87,300 | — | — |
| 2022-08-11 | $5.20 | $5.20 | 21,200 | — | — |
| 2022-08-10 | $5.37 | $5.37 | 52,000 | — | — |
| 2022-08-09 | $4.95 | $4.95 | 38,000 | — | — |
| 2022-08-08 | $4.98 | $4.98 | 46,500 | — | — |
| 2022-08-05 | $4.96 | $4.96 | 22,500 | — | — |
| 2022-08-04 | $4.97 | $4.97 | 17,600 | — | — |
| 2022-08-03 | $4.97 | $4.97 | 25,400 | — | — |
| 2022-08-02 | $5.00 | $5.00 | 13,300 | — | — |
| 2022-08-01 | $4.98 | $4.98 | 22,900 | — | — |
| 2022-07-29 | $5.05 | $5.05 | 4,800 | — | — |
| 2022-07-28 | $4.93 | $4.93 | 14,100 | — | — |
| 2022-07-27 | $4.95 | $4.95 | 26,300 | — | — |
| 2022-07-26 | $5.00 | $5.00 | 16,800 | — | — |
| 2022-07-25 | $5.22 | $5.22 | 30,200 | — | — |
| 2022-07-22 | $5.60 | $5.60 | 8,500 | — | — |
| 2022-07-21 | $5.62 | $5.62 | 15,200 | — | — |
| 2022-07-20 | $5.58 | $5.58 | 28,500 | — | — |
| 2022-07-19 | $5.48 | $5.48 | 10,400 | — | — |
| 2022-07-18 | $5.52 | $5.52 | 25,900 | — | — |
| 2022-07-15 | $5.31 | $5.31 | 36,100 | — | — |
| 2022-07-14 | $5.25 | $5.25 | 25,200 | — | — |
| 2022-07-13 | $5.32 | $5.32 | 23,500 | — | — |
| 2022-07-12 | $5.25 | $5.25 | 12,500 | — | — |
| 2022-07-11 | $5.23 | $5.23 | 40,200 | — | — |
| 2022-07-08 | $5.20 | $5.20 | 31,100 | — | — |
| 2022-07-07 | $5.03 | $5.03 | 46,200 | — | — |
| 2022-07-06 | $4.99 | $4.99 | 49,200 | — | — |
| 2022-07-05 | $4.93 | $4.93 | 11,400 | — | — |
| 2022-07-01 | $4.91 | $4.91 | 20,800 | — | — |
| 2022-06-30 | $4.88 | $4.88 | 20,700 | — | — |
| 2022-06-29 | $5.07 | $5.07 | 28,600 | — | — |
| 2022-06-28 | $4.98 | $4.98 | 32,800 | — | — |
| 2022-06-27 | $5.21 | $5.21 | 21,500 | — | — |
| 2022-06-24 | $5.26 | $5.26 | 40,000 | — | — |
| 2022-06-23 | $5.19 | $5.19 | 74,700 | — | — |
| 2022-06-22 | $5.30 | $5.30 | 56,300 | — | — |
| 2022-06-21 | $5.48 | $5.48 | 48,900 | — | — |
| 2022-06-17 | $5.61 | $5.61 | 41,600 | — | — |
| 2022-06-16 | $5.63 | $5.63 | 62,300 | — | — |
| 2022-06-15 | $6.03 | $6.03 | 23,400 | — | — |
| 2022-06-14 | $6.07 | $6.07 | 24,700 | — | — |
| 2022-06-13 | $6.16 | $6.16 | 27,600 | — | — |
| 2022-06-10 | $6.54 | $6.54 | 14,000 | — | — |
| 2022-06-09 | $6.70 | $6.70 | 20,100 | — | — |
| 2022-06-08 | $6.75 | $6.75 | 20,100 | — | — |
| 2022-06-07 | $6.61 | $6.61 | 16,100 | — | — |
| 2022-06-06 | $6.68 | $6.68 | 20,000 | — | — |
| 2022-06-03 | $6.85 | $6.85 | 24,600 | — | — |
| 2022-06-02 | $6.77 | $6.77 | 32,000 | — | — |
| 2022-06-01 | $6.76 | $6.76 | 19,700 | — | — |
| 2022-05-31 | $6.90 | $6.90 | 17,300 | — | — |
| 2022-05-27 | $6.99 | $6.99 | 28,900 | — | — |
| 2022-05-26 | $6.61 | $6.61 | 21,300 | — | — |
| 2022-05-25 | $6.45 | $6.45 | 29,100 | — | — |
| 2022-05-24 | $6.67 | $6.67 | 31,400 | — | — |
| 2022-05-23 | $6.75 | $6.75 | 22,400 | — | — |
| 2022-05-20 | $6.90 | $6.90 | 48,900 | — | — |
| 2022-05-19 | $7.10 | $7.10 | 21,100 | — | — |
| 2022-05-18 | $6.95 | $6.95 | 23,500 | — | — |
| 2022-05-17 | $6.83 | $6.83 | 25,600 | — | — |
| 2022-05-16 | $6.79 | $6.79 | 27,300 | — | — |
| 2022-05-13 | $6.64 | $6.64 | 51,100 | — | — |
| 2022-05-12 | $6.39 | $6.39 | 43,300 | — | — |
| 2022-05-11 | $6.32 | $6.32 | 72,200 | — | — |
| 2022-05-10 | $6.87 | $6.87 | 53,800 | — | — |
| 2022-05-09 | $6.84 | $6.84 | 83,200 | — | — |
| 2022-05-06 | $7.54 | $7.54 | 31,400 | — | — |
| 2022-05-05 | $7.33 | $7.33 | 57,700 | — | — |
| 2022-05-04 | $7.39 | $7.39 | 42,000 | — | — |
| 2022-05-03 | $7.31 | $7.31 | 53,300 | — | — |
| 2022-05-02 | $6.87 | $6.87 | 106,300 | — | — |
| 2022-04-29 | $6.93 | $6.93 | 75,700 | — | — |
| 2022-04-28 | $6.95 | $6.95 | 568,200 | — | — |
| 2022-04-27 | $7.43 | $7.43 | 2,378,400 | — | — |
| 2022-04-26 | $6.90 | $6.90 | 61,900 | — | — |
| 2022-04-25 | $7.38 | $7.38 | 47,500 | — | — |
| 2022-04-22 | $7.64 | $7.64 | 40,100 | — | — |
| 2022-04-21 | $7.74 | $7.74 | 42,900 | — | — |
| 2022-04-20 | $7.75 | $7.75 | 34,200 | — | — |
| 2022-04-19 | $7.70 | $7.70 | 28,700 | — | — |
| 2022-04-18 | $7.75 | $7.75 | 45,900 | — | — |
| 2022-04-14 | $7.64 | $7.64 | 27,800 | — | — |
| 2022-04-13 | $7.65 | $7.65 | 68,600 | — | — |
| 2022-04-12 | $7.58 | $7.58 | 33,400 | — | — |
| 2022-04-11 | $7.66 | $7.66 | 31,700 | — | — |
| 2022-04-08 | $7.92 | $7.92 | 36,200 | — | — |
| 2022-04-07 | $7.98 | $7.98 | 40,500 | — | — |
| 2022-04-06 | $7.86 | $7.86 | 51,800 | — | — |
| 2022-04-05 | $7.86 | $7.86 | 78,500 | — | — |
| 2022-04-04 | $7.70 | $7.70 | 216,500 | — | — |
| 2022-04-01 | $7.55 | $7.55 | 4,100 | — | — |
| 2022-03-31 | $7.57 | $7.57 | 49,600 | — | — |
| 2022-03-30 | $7.36 | $7.36 | 20,000 | — | — |
| 2022-03-29 | $7.22 | $7.22 | 27,900 | — | — |
| 2022-03-28 | $7.25 | $7.25 | 9,500 | — | — |
| 2022-03-25 | $7.25 | $7.25 | 8,100 | — | — |
| 2022-03-24 | $7.39 | $7.39 | 18,600 | — | — |
| 2022-03-23 | $7.26 | $7.26 | 8,500 | — | — |
| 2022-03-22 | $7.28 | $7.28 | 27,400 | — | — |
| 2022-03-21 | $7.16 | $7.16 | 21,700 | — | — |
| 2022-03-18 | $7.37 | $7.37 | 64,800 | — | — |
| 2022-03-17 | $6.90 | $6.90 | 38,000 | — | — |
| 2022-03-16 | $6.48 | $6.48 | 42,200 | — | — |
| 2022-03-15 | $6.35 | $6.35 | 34,800 | — | — |
| 2022-03-14 | $6.30 | $6.30 | 43,100 | — | — |
| 2022-03-11 | $6.55 | $6.55 | 138,400 | — | — |
| 2022-03-10 | $6.73 | $6.73 | 33,400 | — | — |
| 2022-03-09 | $6.83 | $6.83 | 34,100 | — | — |
| 2022-03-08 | $6.75 | $6.75 | 48,200 | — | — |
| 2022-03-07 | $6.59 | $6.59 | 26,100 | — | — |
| 2022-03-04 | $6.71 | $6.71 | 87,800 | — | — |
| 2022-03-03 | $7.06 | $7.06 | 18,800 | — | — |
| 2022-03-02 | $7.15 | $7.15 | 12,400 | — | — |
| 2022-03-01 | $7.10 | $7.10 | 32,900 | — | — |
| 2022-02-28 | $7.40 | $7.40 | 36,100 | — | — |
| 2022-02-25 | $7.50 | $7.50 | 12,000 | — | — |
| 2022-02-24 | $7.35 | $7.35 | 30,700 | — | — |
| 2022-02-23 | $7.46 | $7.46 | 21,700 | — | — |
| 2022-02-22 | $7.59 | $7.59 | 24,900 | — | — |
| 2022-02-18 | $7.67 | $7.67 | 19,400 | — | — |
| 2022-02-17 | $7.75 | $7.75 | 33,300 | — | — |
| 2022-02-16 | $7.86 | $7.86 | 21,400 | — | — |
| 2022-02-15 | $7.66 | $7.66 | 18,000 | — | — |
| 2022-02-14 | $7.50 | $7.50 | 16,700 | — | — |
| 2022-02-11 | $7.79 | $7.79 | 20,500 | — | — |
| 2022-02-10 | $7.82 | $7.82 | 28,700 | — | — |
| 2022-02-09 | $7.59 | $7.59 | 23,100 | — | — |
| 2022-02-08 | $7.54 | $7.54 | 28,100 | — | — |
| 2022-02-07 | $7.66 | $7.66 | 32,800 | — | — |
| 2022-02-04 | $7.57 | $7.57 | 18,800 | — | — |
| 2022-02-03 | $7.24 | $7.24 | 21,700 | — | — |
| 2022-02-02 | $7.44 | $7.44 | 24,200 | — | — |
| 2022-02-01 | $7.55 | $7.55 | 24,300 | — | — |
| 2022-01-31 | $7.30 | $7.30 | 53,200 | — | — |
| 2022-01-28 | $6.81 | $6.81 | 65,400 | — | — |
| 2022-01-27 | $6.86 | $6.86 | 47,500 | — | — |
| 2022-01-26 | $7.15 | $7.15 | 33,900 | — | — |
| 2022-01-25 | $7.14 | $7.14 | 35,200 | — | — |
| 2022-01-24 | $7.08 | $7.08 | 172,600 | — | — |
| 2022-01-21 | $7.83 | $7.83 | 58,000 | — | — |
| 2022-01-20 | $8.00 | $8.00 | 44,300 | — | — |
| 2022-01-19 | $8.24 | $8.24 | 19,800 | — | — |
| 2022-01-18 | $8.17 | $8.17 | 42,500 | — | — |
| 2022-01-14 | $8.37 | $8.37 | 35,800 | — | — |
| 2022-01-13 | $8.25 | $8.25 | 24,400 | — | — |
| 2022-01-12 | $8.32 | $8.32 | 25,500 | — | — |
| 2022-01-11 | $8.28 | $8.28 | 28,300 | — | — |
| 2022-01-10 | $8.01 | $8.01 | 59,700 | — | — |
| 2022-01-07 | $8.19 | $8.19 | 28,900 | — | — |
| 2022-01-06 | $8.25 | $8.25 | 33,200 | — | — |
| 2022-01-05 | $8.19 | $8.19 | 89,100 | — | — |
| 2022-01-04 | $8.45 | $8.45 | 69,500 | — | — |
| 2022-01-03 | $8.26 | $8.26 | 98,100 | — | — |