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
- 1993-11-24 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 | $3.90 | $7.97 | 548,100 | — | — |
| 2022-12-29 | $3.80 | $7.76 | 1,079,200 | — | — |
| 2022-12-28 | $3.77 | $7.70 | 1,147,200 | — | — |
| 2022-12-27 | $3.67 | $7.50 | 838,100 | — | — |
| 2022-12-23 | $3.60 | $7.35 | 862,600 | — | — |
| 2022-12-22 | $3.57 | $7.26 | 716,300 | — | — |
| 2022-12-21 | $3.43 | $6.98 | 1,091,500 | — | — |
| 2022-12-20 | $3.29 | $6.69 | 883,900 | — | — |
| 2022-12-19 | $3.02 | $6.14 | 570,400 | — | — |
| 2022-12-16 | $2.89 | $5.88 | 750,300 | — | — |
| 2022-12-15 | $2.88 | $5.86 | 465,400 | — | — |
| 2022-12-14 | $2.87 | $5.84 | 635,200 | — | — |
| 2022-12-13 | $2.85 | $5.80 | 490,500 | — | — |
| 2022-12-12 | $2.88 | $5.86 | 648,900 | — | — |
| 2022-12-09 | $2.77 | $5.63 | 409,100 | — | — |
| 2022-12-08 | $2.81 | $5.71 | 604,100 | — | — |
| 2022-12-07 | $3.01 | $6.12 | 607,500 | — | — |
| 2022-12-06 | $2.88 | $5.86 | 708,700 | — | — |
| 2022-12-05 | $2.90 | $5.90 | 674,900 | — | — |
| 2022-12-02 | $3.08 | $6.26 | 633,000 | — | — |
| 2022-12-01 | $3.19 | $6.49 | 596,700 | — | — |
| 2022-11-30 | $3.23 | $6.57 | 433,300 | — | — |
| 2022-11-29 | $3.21 | $6.53 | 668,200 | — | — |
| 2022-11-28 | $3.30 | $6.71 | 858,700 | — | — |
| 2022-11-25 | $3.21 | $6.53 | 823,700 | — | — |
| 2022-11-23 | $3.02 | $6.14 | 630,600 | — | — |
| 2022-11-22 | $2.74 | $5.54 | 227,100 | — | — |
| 2022-11-21 | $2.70 | $5.45 | 314,000 | — | — |
| 2022-11-18 | $2.71 | $5.48 | 241,400 | — | — |
| 2022-11-17 | $2.71 | $5.48 | 428,500 | — | — |
| 2022-11-16 | $2.70 | $5.45 | 318,800 | — | — |
| 2022-11-15 | $2.77 | $5.60 | 334,600 | — | — |
| 2022-11-14 | $2.84 | $5.74 | 526,000 | — | — |
| 2022-11-11 | $2.87 | $5.80 | 791,400 | — | — |
| 2022-11-10 | $2.80 | $5.66 | 812,700 | — | — |
| 2022-11-09 | $2.88 | $5.82 | 739,700 | — | — |
| 2022-11-08 | $3.08 | $6.22 | 417,500 | — | — |
| 2022-11-07 | $3.07 | $6.20 | 315,500 | — | — |
| 2022-11-04 | $3.15 | $6.36 | 418,700 | — | — |
| 2022-11-03 | $3.13 | $6.32 | 430,700 | — | — |
| 2022-11-02 | $3.13 | $6.32 | 545,800 | — | — |
| 2022-11-01 | $3.25 | $6.57 | 637,900 | — | — |
| 2022-10-31 | $3.01 | $6.08 | 953,200 | — | — |
| 2022-10-28 | $3.02 | $6.10 | 661,600 | — | — |
| 2022-10-27 | $3.11 | $6.28 | 543,500 | — | — |
| 2022-10-26 | $3.06 | $6.18 | 462,800 | — | — |
| 2022-10-25 | $3.10 | $6.26 | 746,000 | — | — |
| 2022-10-24 | $3.03 | $6.12 | 583,900 | — | — |
| 2022-10-21 | $3.13 | $6.32 | 560,700 | — | — |
| 2022-10-20 | $3.01 | $6.05 | 579,700 | — | — |
| 2022-10-19 | $3.00 | $6.03 | 678,500 | — | — |
| 2022-10-18 | $3.04 | $6.11 | 281,700 | — | — |
| 2022-10-17 | $3.04 | $6.11 | 321,200 | — | — |
| 2022-10-14 | $2.96 | $5.95 | 386,700 | — | — |
| 2022-10-13 | $3.02 | $6.07 | 434,000 | — | — |
| 2022-10-12 | $2.96 | $5.95 | 288,600 | — | — |
| 2022-10-11 | $3.03 | $6.09 | 363,800 | — | — |
| 2022-10-10 | $3.11 | $6.25 | 73,700 | — | — |
| 2022-10-07 | $3.12 | $6.27 | 113,500 | — | — |
| 2022-10-06 | $3.20 | $6.43 | 207,100 | — | — |
| 2022-10-05 | $3.25 | $6.53 | 421,500 | — | — |
| 2022-10-04 | $3.29 | $6.61 | 431,000 | — | — |
| 2022-10-03 | $3.21 | $6.45 | 415,800 | — | — |
| 2022-09-30 | $3.01 | $6.05 | 412,900 | — | — |
| 2022-09-29 | $3.03 | $6.09 | 389,500 | — | — |
| 2022-09-28 | $2.99 | $6.01 | 337,400 | — | — |
| 2022-09-27 | $2.94 | $5.91 | 454,400 | — | — |
| 2022-09-26 | $2.92 | $5.87 | 787,100 | — | — |
| 2022-09-23 | $3.02 | $6.07 | 1,553,400 | — | — |
| 2022-09-22 | $3.26 | $6.51 | 544,900 | — | — |
| 2022-09-21 | $3.27 | $6.53 | 574,600 | — | — |
| 2022-09-20 | $3.36 | $6.71 | 536,200 | — | — |
| 2022-09-19 | $3.32 | $6.63 | 643,400 | — | — |
| 2022-09-16 | $3.18 | $6.35 | 343,000 | — | — |
| 2022-09-15 | $3.14 | $6.27 | 335,200 | — | — |
| 2022-09-14 | $3.29 | $6.57 | 280,400 | — | — |
| 2022-09-13 | $3.24 | $6.47 | 506,200 | — | — |
| 2022-09-12 | $3.32 | $6.63 | 553,900 | — | — |
| 2022-09-09 | $3.37 | $6.73 | 850,500 | — | — |
| 2022-09-08 | $3.25 | $6.49 | 578,800 | — | — |
| 2022-09-07 | $3.27 | $6.53 | 793,700 | — | — |
| 2022-09-06 | $3.07 | $6.13 | 684,700 | — | — |
| 2022-09-02 | $3.15 | $6.29 | 341,000 | — | — |
| 2022-09-01 | $3.04 | $6.07 | 213,300 | — | — |
| 2022-08-31 | $2.95 | $5.89 | 453,200 | — | — |
| 2022-08-30 | $3.17 | $6.33 | 530,800 | — | — |
| 2022-08-29 | $3.17 | $6.33 | 687,400 | — | — |
| 2022-08-26 | $3.11 | $6.21 | 625,300 | — | — |
| 2022-08-25 | $3.13 | $6.25 | 875,700 | — | — |
| 2022-08-24 | $3.08 | $6.15 | 969,900 | — | — |
| 2022-08-23 | $2.93 | $5.85 | 536,200 | — | — |
| 2022-08-22 | $2.81 | $5.61 | 650,000 | — | — |
| 2022-08-19 | $2.74 | $5.47 | 614,500 | — | — |
| 2022-08-18 | $2.92 | $5.83 | 449,600 | — | — |
| 2022-08-17 | $2.90 | $5.75 | 539,600 | — | — |
| 2022-08-16 | $2.89 | $5.73 | 487,500 | — | — |
| 2022-08-15 | $2.93 | $5.81 | 305,500 | — | — |
| 2022-08-12 | $2.89 | $5.73 | 431,800 | — | — |
| 2022-08-11 | $2.81 | $5.58 | 588,600 | — | — |
| 2022-08-10 | $2.71 | $5.38 | 289,200 | — | — |
| 2022-08-09 | $2.65 | $5.26 | 638,600 | — | — |
| 2022-08-08 | $2.79 | $5.54 | 505,400 | — | — |
| 2022-08-05 | $2.70 | $5.36 | 506,000 | — | — |
| 2022-08-04 | $2.59 | $5.14 | 620,400 | — | — |
| 2022-08-03 | $2.66 | $5.28 | 916,700 | — | — |
| 2022-08-02 | $2.67 | $5.30 | 647,800 | — | — |
| 2022-08-01 | $2.63 | $5.22 | 577,100 | — | — |
| 2022-07-29 | $2.68 | $5.32 | 1,448,100 | — | — |
| 2022-07-28 | $2.54 | $5.04 | 1,013,200 | — | — |
| 2022-07-27 | $2.44 | $4.84 | 801,800 | — | — |
| 2022-07-26 | $2.29 | $4.54 | 451,200 | — | — |
| 2022-07-25 | $2.32 | $4.60 | 543,900 | — | — |
| 2022-07-22 | $2.20 | $4.37 | 1,067,800 | — | — |
| 2022-07-21 | $2.16 | $4.06 | 759,200 | — | — |
| 2022-07-20 | $2.26 | $4.25 | 510,300 | — | — |
| 2022-07-19 | $2.33 | $4.38 | 473,500 | — | — |
| 2022-07-18 | $2.30 | $4.32 | 760,600 | — | — |
| 2022-07-15 | $2.21 | $4.15 | 663,900 | — | — |
| 2022-07-14 | $2.15 | $4.04 | 662,200 | — | — |
| 2022-07-13 | $2.22 | $4.17 | 402,300 | — | — |
| 2022-07-12 | $2.23 | $4.19 | 515,000 | — | — |
| 2022-07-11 | $2.29 | $4.30 | 540,100 | — | — |
| 2022-07-08 | $2.38 | $4.47 | 1,104,700 | — | — |
| 2022-07-07 | $2.30 | $4.32 | 833,700 | — | — |
| 2022-07-06 | $2.32 | $4.36 | 315,300 | — | — |
| 2022-07-05 | $2.37 | $4.45 | 684,400 | — | — |
| 2022-07-01 | $2.45 | $4.60 | 602,800 | — | — |
| 2022-06-30 | $2.39 | $4.49 | 545,500 | — | — |
| 2022-06-29 | $2.49 | $4.68 | 601,400 | — | — |
| 2022-06-28 | $2.49 | $4.68 | 549,000 | — | — |
| 2022-06-27 | $2.48 | $4.66 | 594,300 | — | — |
| 2022-06-24 | $2.47 | $4.64 | 389,000 | — | — |
| 2022-06-23 | $2.51 | $4.72 | 525,500 | — | — |
| 2022-06-22 | $2.60 | $4.89 | 627,700 | — | — |
| 2022-06-21 | $2.54 | $4.77 | 574,500 | — | — |
| 2022-06-17 | $2.56 | $4.81 | 703,300 | — | — |
| 2022-06-16 | $2.55 | $4.79 | 579,100 | — | — |
| 2022-06-15 | $2.61 | $4.91 | 696,600 | — | — |
| 2022-06-14 | $2.50 | $4.70 | 875,100 | — | — |
| 2022-06-13 | $2.42 | $4.55 | 918,600 | — | — |
| 2022-06-10 | $2.58 | $4.85 | 735,700 | — | — |
| 2022-06-09 | $2.63 | $4.94 | 721,600 | — | — |
| 2022-06-08 | $2.82 | $5.30 | 674,400 | — | — |
| 2022-06-07 | $2.91 | $5.47 | 413,400 | — | — |
| 2022-06-06 | $2.93 | $5.51 | 721,700 | — | — |
| 2022-06-03 | $3.04 | $5.71 | 502,400 | — | — |
| 2022-06-02 | $2.99 | $5.62 | 508,300 | — | — |
| 2022-06-01 | $2.96 | $5.56 | 607,500 | — | — |
| 2022-05-31 | $3.06 | $5.75 | 546,100 | — | — |
| 2022-05-27 | $3.14 | $5.90 | 312,700 | — | — |
| 2022-05-26 | $3.18 | $5.98 | 573,900 | — | — |
| 2022-05-25 | $3.12 | $5.86 | 199,400 | — | — |
| 2022-05-24 | $3.15 | $5.92 | 481,400 | — | — |
| 2022-05-23 | $3.11 | $5.84 | 733,400 | — | — |
| 2022-05-20 | $2.97 | $5.58 | 320,800 | — | — |
| 2022-05-19 | $3.06 | $5.75 | 604,800 | — | — |
| 2022-05-18 | $3.00 | $5.64 | 621,800 | — | — |
| 2022-05-17 | $3.12 | $5.86 | 444,900 | — | — |
| 2022-05-16 | $3.10 | $5.83 | 598,200 | — | — |
| 2022-05-13 | $2.94 | $5.53 | 546,400 | — | — |
| 2022-05-12 | $2.84 | $5.34 | 484,500 | — | — |
| 2022-05-11 | $2.84 | $5.34 | 417,000 | — | — |
| 2022-05-10 | $2.76 | $5.19 | 478,200 | — | — |
| 2022-05-09 | $2.79 | $5.24 | 630,100 | — | — |
| 2022-05-06 | $2.97 | $5.58 | 461,800 | — | — |
| 2022-05-05 | $2.97 | $5.58 | 595,300 | — | — |
| 2022-05-04 | $3.11 | $5.84 | 573,700 | — | — |
| 2022-05-03 | $3.03 | $5.69 | 545,400 | — | — |
| 2022-05-02 | $2.87 | $5.39 | 630,200 | — | — |
| 2022-04-29 | $2.97 | $5.58 | 482,900 | — | — |
| 2022-04-28 | $3.04 | $5.71 | 547,200 | — | — |
| 2022-04-27 | $2.97 | $5.58 | 595,400 | — | — |
| 2022-04-26 | $2.93 | $5.51 | 918,600 | — | — |
| 2022-04-25 | $3.08 | $5.79 | 555,400 | — | — |
| 2022-04-22 | $3.07 | $5.77 | 585,800 | — | — |
| 2022-04-21 | $3.17 | $5.96 | 756,600 | — | — |
| 2022-04-20 | $3.39 | $6.37 | 734,200 | — | — |
| 2022-04-19 | $3.32 | $6.24 | 416,200 | — | — |
| 2022-04-18 | $3.25 | $6.11 | 431,300 | — | — |
| 2022-04-14 | $3.27 | $6.15 | 489,900 | — | — |
| 2022-04-13 | $3.18 | $5.98 | 634,300 | — | — |
| 2022-04-12 | $3.18 | $5.98 | 557,100 | — | — |
| 2022-04-11 | $3.30 | $6.20 | 584,100 | — | — |
| 2022-04-08 | $3.43 | $6.45 | 557,800 | — | — |
| 2022-04-07 | $3.42 | $6.43 | 296,600 | — | — |
| 2022-04-06 | $3.46 | $6.50 | 555,100 | — | — |
| 2022-04-05 | $3.55 | $6.67 | 453,300 | — | — |
| 2022-04-04 | $3.63 | $6.82 | 623,200 | — | — |
| 2022-04-01 | $3.69 | $6.93 | 491,700 | — | — |
| 2022-03-31 | $3.55 | $6.67 | 264,700 | — | — |
| 2022-03-30 | $3.57 | $6.71 | 326,600 | — | — |
| 2022-03-29 | $3.56 | $6.69 | 340,200 | — | — |
| 2022-03-28 | $3.60 | $6.77 | 414,400 | — | — |
| 2022-03-25 | $3.60 | $6.77 | 602,100 | — | — |
| 2022-03-24 | $3.66 | $6.88 | 417,900 | — | — |
| 2022-03-23 | $3.47 | $6.52 | 686,600 | — | — |
| 2022-03-22 | $3.51 | $6.60 | 491,000 | — | — |
| 2022-03-21 | $3.46 | $6.50 | 658,700 | — | — |
| 2022-03-18 | $3.44 | $6.47 | 523,900 | — | — |
| 2022-03-17 | $3.40 | $6.39 | 409,900 | — | — |
| 2022-03-16 | $3.38 | $6.35 | 635,900 | — | — |
| 2022-03-15 | $3.24 | $6.09 | 471,700 | — | — |
| 2022-03-14 | $3.23 | $6.07 | 390,100 | — | — |
| 2022-03-11 | $3.29 | $6.18 | 343,300 | — | — |
| 2022-03-10 | $3.36 | $6.31 | 456,400 | — | — |
| 2022-03-09 | $3.24 | $6.09 | 598,000 | — | — |
| 2022-03-08 | $3.06 | $5.75 | 619,900 | — | — |
| 2022-03-07 | $2.94 | $5.53 | 967,500 | — | — |
| 2022-03-04 | $3.03 | $5.69 | 1,027,800 | — | — |
| 2022-03-03 | $3.28 | $6.16 | 650,200 | — | — |
| 2022-03-02 | $3.29 | $6.18 | 555,700 | — | — |
| 2022-03-01 | $3.14 | $5.90 | 636,700 | — | — |
| 2022-02-28 | $3.23 | $6.07 | 393,800 | — | — |
| 2022-02-25 | $3.46 | $6.50 | 648,200 | — | — |
| 2022-02-24 | $3.40 | $6.39 | 1,220,200 | — | — |
| 2022-02-23 | $3.60 | $6.77 | 633,400 | — | — |
| 2022-02-22 | $3.59 | $6.75 | 841,600 | — | — |
| 2022-02-18 | $3.51 | $6.60 | 457,400 | — | — |
| 2022-02-17 | $3.38 | $6.35 | 557,300 | — | — |
| 2022-02-16 | $3.43 | $6.45 | 537,300 | — | — |
| 2022-02-15 | $3.19 | $6.00 | 202,500 | — | — |
| 2022-02-14 | $3.14 | $5.90 | 201,000 | — | — |
| 2022-02-11 | $3.18 | $5.98 | 660,000 | — | — |
| 2022-02-10 | $3.09 | $5.81 | 290,700 | — | — |
| 2022-02-09 | $3.13 | $5.88 | 232,600 | — | — |
| 2022-02-08 | $3.18 | $5.98 | 162,800 | — | — |
| 2022-02-07 | $3.20 | $6.01 | 319,300 | — | — |
| 2022-02-04 | $3.21 | $6.03 | 164,600 | — | — |
| 2022-02-03 | $3.22 | $6.05 | 253,300 | — | — |
| 2022-02-02 | $3.24 | $6.09 | 333,500 | — | — |
| 2022-02-01 | $3.33 | $6.26 | 487,200 | — | — |
| 2022-01-31 | $3.39 | $6.37 | 506,300 | — | — |
| 2022-01-28 | $3.24 | $6.09 | 1,203,400 | — | — |
| 2022-01-27 | $2.93 | $5.51 | 367,400 | — | — |
| 2022-01-26 | $2.94 | $5.53 | 510,100 | — | — |
| 2022-01-25 | $2.94 | $5.53 | 285,400 | — | — |
| 2022-01-24 | $2.84 | $5.34 | 703,300 | — | — |
| 2022-01-21 | $2.94 | $5.53 | 530,600 | — | — |
| 2022-01-20 | $3.06 | $5.75 | 278,000 | — | — |
| 2022-01-19 | $3.09 | $5.81 | 293,400 | — | — |
| 2022-01-18 | $3.09 | $5.81 | 279,200 | — | — |
| 2022-01-14 | $3.29 | $6.18 | 203,700 | — | — |
| 2022-01-13 | $3.21 | $6.03 | 222,000 | — | — |
| 2022-01-12 | $3.21 | $6.03 | 223,500 | — | — |
| 2022-01-11 | $3.16 | $5.94 | 178,000 | — | — |
| 2022-01-10 | $3.09 | $5.81 | 223,700 | — | — |
| 2022-01-07 | $3.12 | $5.86 | 221,900 | — | — |
| 2022-01-06 | $3.04 | $5.71 | 339,600 | — | — |
| 2022-01-05 | $2.97 | $5.58 | 302,900 | — | — |
| 2022-01-04 | $3.11 | $5.84 | 254,800 | — | — |
| 2022-01-03 | $3.19 | $6.00 | 370,800 | — | — |