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
- 1996-08-09 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 | $1.71 | $3.78 | 27,400 | — | — |
| 2022-12-29 | $1.82 | $4.03 | 12,300 | — | — |
| 2022-12-28 | $1.77 | $3.92 | 9,500 | — | — |
| 2022-12-27 | $1.76 | $3.90 | 4,000 | — | — |
| 2022-12-23 | $1.75 | $3.87 | 1,500 | — | — |
| 2022-12-22 | $1.82 | $4.03 | 9,200 | — | — |
| 2022-12-21 | $1.81 | $4.01 | 9,500 | — | — |
| 2022-12-20 | $1.86 | $4.12 | 51,500 | — | — |
| 2022-12-19 | $1.86 | $4.12 | 38,100 | — | — |
| 2022-12-16 | $1.80 | $3.98 | 35,100 | — | — |
| 2022-12-15 | $1.80 | $3.98 | 23,700 | — | — |
| 2022-12-14 | $1.82 | $4.03 | 27,600 | — | — |
| 2022-12-13 | $1.73 | $3.83 | 6,100 | — | — |
| 2022-12-12 | $1.71 | $3.78 | 7,900 | — | — |
| 2022-12-09 | $1.80 | $3.98 | 26,400 | — | — |
| 2022-12-08 | $1.85 | $4.09 | 40,100 | — | — |
| 2022-12-07 | $1.80 | $3.98 | 24,600 | — | — |
| 2022-12-06 | $1.86 | $4.12 | 18,100 | — | — |
| 2022-12-05 | $1.85 | $4.09 | 18,300 | — | — |
| 2022-12-02 | $1.95 | $4.32 | 23,200 | — | — |
| 2022-12-01 | $1.91 | $4.23 | 70,300 | — | — |
| 2022-11-30 | $1.95 | $4.32 | 24,900 | — | — |
| 2022-11-29 | $1.83 | $4.05 | 31,800 | — | — |
| 2022-11-28 | $1.92 | $4.25 | 38,400 | — | — |
| 2022-11-25 | $1.85 | $4.09 | 16,500 | — | — |
| 2022-11-23 | $1.96 | $4.34 | 33,400 | — | — |
| 2022-11-22 | $1.95 | $4.32 | 57,000 | — | — |
| 2022-11-21 | $1.95 | $4.32 | 48,200 | — | — |
| 2022-11-18 | $1.83 | $4.05 | 58,200 | — | — |
| 2022-11-17 | $1.77 | $3.92 | 34,800 | — | — |
| 2022-11-16 | $1.80 | $3.98 | 178,400 | — | — |
| 2022-11-15 | $1.77 | $3.92 | 41,600 | — | — |
| 2022-11-14 | $1.76 | $3.90 | 36,200 | — | — |
| 2022-11-11 | $1.79 | $3.96 | 78,200 | — | — |
| 2022-11-10 | $1.67 | $3.70 | 125,000 | — | — |
| 2022-11-09 | $1.63 | $3.61 | 269,700 | — | — |
| 2022-11-08 | $1.67 | $3.70 | 29,100 | — | — |
| 2022-11-07 | $1.58 | $3.50 | 55,500 | — | — |
| 2022-11-04 | $1.52 | $3.36 | 182,300 | — | — |
| 2022-11-03 | $1.33 | $2.94 | 109,300 | — | — |
| 2022-11-02 | $1.47 | $3.25 | 88,000 | — | — |
| 2022-11-01 | $1.58 | $3.50 | 43,800 | — | — |
| 2022-10-31 | $1.62 | $3.59 | 41,800 | — | — |
| 2022-10-28 | $1.62 | $3.59 | 40,100 | — | — |
| 2022-10-27 | $1.86 | $4.12 | 11,300 | — | — |
| 2022-10-26 | $1.76 | $3.90 | 744,900 | — | — |
| 2022-10-25 | $1.78 | $3.94 | 18,100 | — | — |
| 2022-10-24 | $1.87 | $4.14 | 27,600 | — | — |
| 2022-10-21 | $1.95 | $4.32 | 13,400 | — | — |
| 2022-10-20 | $1.77 | $3.92 | 9,700 | — | — |
| 2022-10-19 | $1.70 | $3.76 | 460,000 | — | — |
| 2022-10-18 | $1.71 | $3.78 | 7,200 | — | — |
| 2022-10-17 | $1.69 | $3.74 | 6,700 | — | — |
| 2022-10-14 | $1.69 | $3.74 | 55,800 | — | — |
| 2022-10-13 | $1.72 | $3.81 | 4,300 | — | — |
| 2022-10-12 | $1.73 | $3.83 | 10,400 | — | — |
| 2022-10-11 | $1.63 | $3.61 | 12,900 | — | — |
| 2022-10-10 | $1.76 | $3.90 | 8,200 | — | — |
| 2022-10-07 | $1.77 | $3.92 | 6,500 | — | — |
| 2022-10-06 | $1.74 | $3.85 | 12,700 | — | — |
| 2022-10-05 | $1.78 | $3.94 | 10,800 | — | — |
| 2022-10-04 | $1.81 | $4.01 | 13,500 | — | — |
| 2022-10-03 | $1.82 | $4.03 | 12,900 | — | — |
| 2022-09-30 | $1.78 | $3.94 | 30,200 | — | — |
| 2022-09-29 | $1.84 | $4.07 | 12,500 | — | — |
| 2022-09-28 | $1.85 | $4.09 | 37,800 | — | — |
| 2022-09-27 | $1.88 | $4.16 | 6,000 | — | — |
| 2022-09-26 | $1.90 | $4.21 | 8,600 | — | — |
| 2022-09-23 | $1.88 | $4.16 | 19,400 | — | — |
| 2022-09-22 | $1.96 | $4.34 | 9,900 | — | — |
| 2022-09-21 | $2.01 | $4.45 | 6,900 | — | — |
| 2022-09-20 | $2.00 | $4.43 | 16,800 | — | — |
| 2022-09-19 | $2.02 | $4.47 | 11,200 | — | — |
| 2022-09-16 | $2.11 | $4.67 | 47,600 | — | — |
| 2022-09-15 | $2.02 | $4.47 | 4,600 | — | — |
| 2022-09-14 | $2.01 | $4.45 | 9,900 | — | — |
| 2022-09-13 | $2.01 | $4.45 | 10,300 | — | — |
| 2022-09-12 | $2.03 | $4.49 | 9,300 | — | — |
| 2022-09-09 | $2.03 | $4.49 | 11,900 | — | — |
| 2022-09-08 | $2.02 | $4.47 | 49,500 | — | — |
| 2022-09-07 | $2.00 | $4.43 | 12,000 | — | — |
| 2022-09-06 | $2.00 | $4.43 | 16,900 | — | — |
| 2022-09-02 | $2.06 | $4.56 | 17,900 | — | — |
| 2022-09-01 | $2.12 | $4.69 | 10,900 | — | — |
| 2022-08-31 | $2.07 | $4.58 | 6,800 | — | — |
| 2022-08-30 | $2.16 | $4.78 | 6,900 | — | — |
| 2022-08-29 | $2.09 | $4.63 | 12,100 | — | — |
| 2022-08-26 | $2.13 | $4.71 | 40,900 | — | — |
| 2022-08-25 | $2.15 | $4.76 | 37,600 | — | — |
| 2022-08-24 | $2.14 | $4.74 | 2,400 | — | — |
| 2022-08-23 | $2.16 | $4.78 | 1,500 | — | — |
| 2022-08-22 | $2.17 | $4.80 | 7,000 | — | — |
| 2022-08-19 | $2.20 | $4.87 | 4,400 | — | — |
| 2022-08-18 | $2.23 | $4.94 | 6,600 | — | — |
| 2022-08-17 | $2.17 | $4.80 | 14,700 | — | — |
| 2022-08-16 | $2.13 | $4.71 | 19,800 | — | — |
| 2022-08-15 | $2.33 | $5.16 | 47,800 | — | — |
| 2022-08-12 | $2.30 | $5.09 | 40,400 | — | — |
| 2022-08-11 | $2.24 | $4.96 | 29,500 | — | — |
| 2022-08-10 | $2.23 | $4.94 | 19,800 | — | — |
| 2022-08-09 | $2.23 | $4.94 | 48,000 | — | — |
| 2022-08-08 | $2.24 | $4.96 | 29,800 | — | — |
| 2022-08-05 | $2.03 | $4.49 | 6,800 | — | — |
| 2022-08-04 | $2.10 | $4.65 | 6,100 | — | — |
| 2022-08-03 | $2.13 | $4.71 | 15,000 | — | — |
| 2022-08-02 | $2.10 | $4.65 | 4,200 | — | — |
| 2022-08-01 | $2.13 | $4.71 | 57,700 | — | — |
| 2022-07-29 | $2.05 | $4.54 | 8,700 | — | — |
| 2022-07-28 | $2.05 | $4.54 | 15,500 | — | — |
| 2022-07-27 | $2.12 | $4.69 | 27,800 | — | — |
| 2022-07-26 | $2.28 | $5.05 | 6,300 | — | — |
| 2022-07-25 | $2.28 | $5.05 | 2,900 | — | — |
| 2022-07-22 | $2.32 | $5.13 | 11,300 | — | — |
| 2022-07-21 | $2.38 | $5.27 | 6,400 | — | — |
| 2022-07-20 | $2.32 | $5.13 | 2,800 | — | — |
| 2022-07-19 | $2.32 | $5.13 | 12,700 | — | — |
| 2022-07-18 | $2.32 | $5.13 | 6,900 | — | — |
| 2022-07-15 | $2.34 | $5.18 | 6,300 | — | — |
| 2022-07-14 | $2.29 | $5.07 | 3,000 | — | — |
| 2022-07-13 | $2.29 | $5.07 | 2,700 | — | — |
| 2022-07-12 | $2.27 | $5.02 | 5,300 | — | — |
| 2022-07-11 | $2.30 | $5.09 | 2,300 | — | — |
| 2022-07-08 | $2.29 | $5.07 | 6,800 | — | — |
| 2022-07-07 | $2.35 | $5.20 | 8,400 | — | — |
| 2022-07-06 | $2.26 | $5.00 | 11,900 | — | — |
| 2022-07-05 | $2.28 | $5.05 | 8,500 | — | — |
| 2022-07-01 | $2.32 | $5.13 | 8,400 | — | — |
| 2022-06-30 | $2.38 | $5.27 | 9,900 | — | — |
| 2022-06-29 | $2.29 | $5.07 | 24,000 | — | — |
| 2022-06-28 | $2.25 | $4.98 | 4,800 | — | — |
| 2022-06-27 | $2.34 | $5.18 | 4,400 | — | — |
| 2022-06-24 | $2.35 | $5.20 | 5,000 | — | — |
| 2022-06-23 | $2.28 | $5.05 | 55,600 | — | — |
| 2022-06-22 | $2.21 | $4.89 | 29,500 | — | — |
| 2022-06-21 | $2.21 | $4.89 | 50,100 | — | — |
| 2022-06-17 | $2.16 | $4.78 | 45,900 | — | — |
| 2022-06-16 | $2.31 | $5.11 | 25,000 | — | — |
| 2022-06-15 | $2.40 | $5.31 | 10,100 | — | — |
| 2022-06-14 | $2.35 | $5.20 | 18,000 | — | — |
| 2022-06-13 | $2.40 | $5.31 | 50,200 | — | — |
| 2022-06-10 | $2.58 | $5.71 | 12,400 | — | — |
| 2022-06-09 | $2.60 | $5.75 | 29,400 | — | — |
| 2022-06-08 | $2.70 | $5.98 | 5,600 | — | — |
| 2022-06-07 | $2.64 | $5.84 | 5,100 | — | — |
| 2022-06-06 | $2.67 | $5.91 | 3,400 | — | — |
| 2022-06-03 | $2.71 | $6.00 | 6,100 | — | — |
| 2022-06-02 | $2.76 | $6.11 | 2,100 | — | — |
| 2022-06-01 | $2.72 | $6.02 | 7,700 | — | — |
| 2022-05-31 | $2.72 | $6.02 | 12,800 | — | — |
| 2022-05-27 | $2.80 | $6.20 | 7,700 | — | — |
| 2022-05-26 | $2.74 | $6.06 | 7,800 | — | — |
| 2022-05-25 | $2.75 | $6.09 | 2,300 | — | — |
| 2022-05-24 | $2.69 | $5.95 | 2,800 | — | — |
| 2022-05-23 | $2.72 | $6.02 | 6,000 | — | — |
| 2022-05-20 | $2.64 | $5.84 | 10,900 | — | — |
| 2022-05-19 | $2.74 | $6.06 | 12,700 | — | — |
| 2022-05-18 | $2.78 | $6.15 | 14,100 | — | — |
| 2022-05-17 | $2.75 | $6.09 | 9,900 | — | — |
| 2022-05-16 | $2.65 | $5.86 | 14,700 | — | — |
| 2022-05-13 | $2.67 | $5.91 | 2,700 | — | — |
| 2022-05-12 | $2.55 | $5.64 | 7,500 | — | — |
| 2022-05-11 | $2.58 | $5.71 | 3,100 | — | — |
| 2022-05-10 | $2.64 | $5.84 | 5,600 | — | — |
| 2022-05-09 | $2.69 | $5.95 | 9,300 | — | — |
| 2022-05-06 | $2.67 | $5.91 | 24,200 | — | — |
| 2022-05-05 | $2.69 | $5.95 | 22,000 | — | — |
| 2022-05-04 | $2.90 | $6.42 | 16,000 | — | — |
| 2022-05-03 | $2.67 | $5.91 | 8,700 | — | — |
| 2022-05-02 | $2.71 | $6.00 | 5,400 | — | — |
| 2022-04-29 | $2.80 | $6.20 | 10,100 | — | — |
| 2022-04-28 | $2.83 | $6.26 | 6,700 | — | — |
| 2022-04-27 | $2.86 | $6.33 | 4,100 | — | — |
| 2022-04-26 | $2.80 | $6.20 | 34,000 | — | — |
| 2022-04-25 | $2.82 | $6.24 | 2,000 | — | — |
| 2022-04-22 | $2.77 | $6.13 | 15,000 | — | — |
| 2022-04-21 | $2.81 | $6.22 | 3,800 | — | — |
| 2022-04-20 | $2.85 | $6.31 | 3,100 | — | — |
| 2022-04-19 | $2.80 | $6.20 | 13,400 | — | — |
| 2022-04-18 | $2.80 | $6.20 | 6,700 | — | — |
| 2022-04-14 | $2.71 | $6.00 | 33,100 | — | — |
| 2022-04-13 | $2.97 | $6.57 | 56,500 | — | — |
| 2022-04-12 | $2.78 | $6.15 | 11,700 | — | — |
| 2022-04-11 | $2.81 | $6.22 | 16,400 | — | — |
| 2022-04-08 | $2.76 | $6.11 | 13,800 | — | — |
| 2022-04-07 | $2.77 | $6.13 | 5,200 | — | — |
| 2022-04-06 | $2.77 | $6.13 | 28,000 | — | — |
| 2022-04-05 | $2.90 | $6.42 | 6,000 | — | — |
| 2022-04-04 | $2.96 | $6.55 | 16,500 | — | — |
| 2022-04-01 | $2.97 | $6.57 | 6,300 | — | — |
| 2022-03-31 | $3.00 | $6.64 | 4,700 | — | — |
| 2022-03-30 | $3.03 | $6.71 | 6,300 | — | — |
| 2022-03-29 | $3.02 | $6.68 | 19,000 | — | — |
| 2022-03-28 | $3.01 | $6.66 | 9,400 | — | — |
| 2022-03-25 | $3.14 | $6.95 | 12,600 | — | — |
| 2022-03-24 | $3.10 | $6.86 | 11,100 | — | — |
| 2022-03-23 | $3.07 | $6.79 | 3,300 | — | — |
| 2022-03-22 | $3.13 | $6.93 | 5,700 | — | — |
| 2022-03-21 | $3.21 | $7.10 | 4,500 | — | — |
| 2022-03-18 | $3.18 | $7.04 | 18,400 | — | — |
| 2022-03-17 | $3.05 | $6.75 | 5,200 | — | — |
| 2022-03-16 | $3.00 | $6.64 | 5,800 | — | — |
| 2022-03-15 | $3.00 | $6.64 | 11,500 | — | — |
| 2022-03-14 | $2.95 | $6.53 | 13,500 | — | — |
| 2022-03-11 | $3.01 | $6.66 | 21,400 | — | — |
| 2022-03-10 | $3.00 | $6.64 | 18,300 | — | — |
| 2022-03-09 | $3.04 | $6.73 | 30,800 | — | — |
| 2022-03-08 | $2.97 | $6.57 | 9,400 | — | — |
| 2022-03-07 | $2.95 | $6.53 | 32,300 | — | — |
| 2022-03-04 | $3.15 | $6.97 | 16,200 | — | — |
| 2022-03-03 | $3.26 | $7.22 | 14,900 | — | — |
| 2022-03-02 | $3.45 | $7.64 | 18,500 | — | — |
| 2022-03-01 | $3.37 | $7.46 | 7,500 | — | — |
| 2022-02-28 | $3.34 | $7.39 | 14,100 | — | — |
| 2022-02-25 | $3.35 | $7.41 | 12,300 | — | — |
| 2022-02-24 | $3.53 | $7.81 | 9,300 | — | — |
| 2022-02-23 | $3.25 | $7.19 | 18,400 | — | — |
| 2022-02-22 | $3.31 | $7.33 | 25,700 | — | — |
| 2022-02-18 | $3.49 | $7.72 | 10,300 | — | — |
| 2022-02-17 | $3.60 | $7.97 | 107,900 | — | — |
| 2022-02-16 | $3.25 | $7.19 | 10,600 | — | — |
| 2022-02-15 | $3.49 | $7.72 | 23,300 | — | — |
| 2022-02-14 | $3.58 | $7.92 | 280,200 | — | — |
| 2022-02-11 | $3.27 | $7.24 | 15,700 | — | — |
| 2022-02-10 | $3.33 | $7.37 | 8,000 | — | — |
| 2022-02-09 | $3.27 | $7.24 | 183,300 | — | — |
| 2022-02-08 | $2.86 | $6.33 | 14,000 | — | — |
| 2022-02-07 | $2.85 | $6.31 | 5,800 | — | — |
| 2022-02-04 | $2.86 | $6.33 | 5,600 | — | — |
| 2022-02-03 | $2.91 | $6.44 | 29,400 | — | — |
| 2022-02-02 | $2.94 | $6.51 | 45,900 | — | — |
| 2022-02-01 | $2.90 | $6.42 | 5,500 | — | — |
| 2022-01-31 | $2.95 | $6.53 | 12,000 | — | — |
| 2022-01-28 | $2.74 | $6.06 | 6,300 | — | — |
| 2022-01-27 | $2.71 | $6.00 | 8,400 | — | — |
| 2022-01-26 | $2.80 | $6.20 | 6,100 | — | — |
| 2022-01-25 | $2.80 | $6.20 | 60,700 | — | — |
| 2022-01-24 | $2.77 | $6.13 | 15,200 | — | — |
| 2022-01-21 | $2.90 | $6.42 | 16,900 | — | — |
| 2022-01-20 | $3.02 | $6.68 | 35,900 | — | — |
| 2022-01-19 | $3.08 | $6.82 | 9,900 | — | — |
| 2022-01-18 | $3.02 | $6.68 | 15,900 | — | — |
| 2022-01-14 | $3.04 | $6.73 | 12,500 | — | — |
| 2022-01-13 | $3.00 | $6.64 | 6,200 | — | — |
| 2022-01-12 | $3.10 | $6.86 | 2,500 | — | — |
| 2022-01-11 | $3.07 | $6.79 | 6,500 | — | — |
| 2022-01-10 | $3.04 | $6.73 | 12,000 | — | — |
| 2022-01-07 | $3.07 | $6.79 | 11,800 | — | — |
| 2022-01-06 | $3.04 | $6.73 | 19,800 | — | — |
| 2022-01-05 | $3.17 | $7.02 | 10,700 | — | — |
| 2022-01-04 | $3.19 | $7.06 | 3,200 | — | — |
| 2022-01-03 | $3.21 | $7.10 | 6,900 | — | — |