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
- 2003-03-24 to 2026-09-01
- 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 | $5.80 | $5.92 | 175,100 | — | — |
| 2022-12-29 | $5.78 | $5.90 | 115,600 | — | — |
| 2022-12-28 | $5.86 | $5.98 | 189,500 | — | — |
| 2022-12-27 | $5.74 | $5.86 | 278,000 | — | — |
| 2022-12-23 | $6.36 | $6.49 | 261,500 | — | — |
| 2022-12-22 | $5.90 | $6.02 | 144,700 | — | — |
| 2022-12-21 | $6.50 | $6.63 | 168,700 | — | — |
| 2022-12-20 | $6.25 | $6.38 | 154,900 | — | — |
| 2022-12-19 | $6.58 | $6.71 | 362,300 | — | — |
| 2022-12-16 | $6.21 | $6.34 | 429,300 | — | — |
| 2022-12-15 | $6.71 | $6.85 | 133,900 | — | — |
| 2022-12-14 | $6.65 | $6.79 | 269,000 | — | — |
| 2022-12-13 | $7.09 | $7.24 | 297,100 | — | — |
| 2022-12-12 | $6.72 | $6.86 | 255,000 | — | — |
| 2022-12-09 | $6.45 | $6.58 | 299,000 | — | — |
| 2022-12-08 | $6.73 | $6.87 | 275,900 | — | — |
| 2022-12-07 | $6.43 | $6.56 | 568,600 | — | — |
| 2022-12-06 | $5.64 | $5.76 | 1,213,300 | — | — |
| 2022-12-05 | $7.86 | $8.02 | 485,800 | — | — |
| 2022-12-02 | $7.22 | $7.37 | 261,100 | — | — |
| 2022-12-01 | $7.10 | $7.25 | 241,400 | — | — |
| 2022-11-30 | $7.22 | $7.37 | 346,400 | — | — |
| 2022-11-29 | $6.65 | $6.79 | 169,800 | — | — |
| 2022-11-28 | $6.20 | $6.33 | 280,500 | — | — |
| 2022-11-25 | $6.30 | $6.43 | 298,800 | — | — |
| 2022-11-23 | $5.98 | $6.10 | 201,300 | — | — |
| 2022-11-22 | $5.78 | $5.90 | 228,300 | — | — |
| 2022-11-21 | $5.62 | $5.74 | 578,900 | — | — |
| 2022-11-18 | $4.90 | $5.00 | 216,500 | — | — |
| 2022-11-17 | $4.95 | $5.05 | 275,800 | — | — |
| 2022-11-16 | $4.49 | $4.58 | 145,200 | — | — |
| 2022-11-15 | $4.16 | $4.25 | 272,000 | — | — |
| 2022-11-14 | $4.49 | $4.58 | 210,200 | — | — |
| 2022-11-11 | $4.00 | $4.08 | 29,800 | — | — |
| 2022-11-10 | $3.98 | $4.06 | 63,400 | — | — |
| 2022-11-09 | $4.02 | $4.10 | 24,100 | — | — |
| 2022-11-08 | $4.11 | $4.19 | 23,600 | — | — |
| 2022-11-07 | $4.12 | $4.20 | 55,600 | — | — |
| 2022-11-04 | $4.08 | $4.16 | 26,600 | — | — |
| 2022-11-03 | $4.16 | $4.25 | 37,300 | — | — |
| 2022-11-02 | $4.13 | $4.21 | 75,000 | — | — |
| 2022-11-01 | $4.14 | $4.22 | 77,800 | — | — |
| 2022-10-31 | $4.07 | $4.15 | 61,200 | — | — |
| 2022-10-28 | $4.12 | $4.20 | 31,000 | — | — |
| 2022-10-27 | $4.26 | $4.35 | 57,700 | — | — |
| 2022-10-26 | $4.13 | $4.21 | 25,900 | — | — |
| 2022-10-25 | $4.11 | $4.19 | 127,600 | — | — |
| 2022-10-24 | $3.93 | $4.01 | 73,800 | — | — |
| 2022-10-21 | $3.96 | $4.04 | 43,700 | — | — |
| 2022-10-20 | $4.03 | $4.11 | 59,600 | — | — |
| 2022-10-19 | $3.98 | $4.06 | 16,800 | — | — |
| 2022-10-18 | $4.05 | $4.13 | 42,700 | — | — |
| 2022-10-17 | $3.97 | $4.05 | 59,000 | — | — |
| 2022-10-14 | $4.02 | $4.10 | 38,900 | — | — |
| 2022-10-13 | $4.05 | $4.13 | 63,400 | — | — |
| 2022-10-12 | $4.04 | $4.12 | 70,200 | — | — |
| 2022-10-11 | $4.01 | $4.09 | 47,000 | — | — |
| 2022-10-10 | $3.99 | $4.07 | 48,200 | — | — |
| 2022-10-07 | $4.13 | $4.21 | 49,400 | — | — |
| 2022-10-06 | $4.20 | $4.29 | 81,700 | — | — |
| 2022-10-05 | $4.07 | $4.15 | 38,200 | — | — |
| 2022-10-04 | $4.16 | $4.25 | 112,900 | — | — |
| 2022-10-03 | $3.93 | $4.01 | 147,700 | — | — |
| 2022-09-30 | $3.98 | $4.06 | 85,800 | — | — |
| 2022-09-29 | $4.03 | $4.11 | 46,000 | — | — |
| 2022-09-28 | $4.06 | $4.14 | 30,800 | — | — |
| 2022-09-27 | $4.03 | $4.11 | 60,900 | — | — |
| 2022-09-26 | $4.09 | $4.17 | 103,800 | — | — |
| 2022-09-23 | $3.78 | $3.86 | 250,300 | — | — |
| 2022-09-22 | $4.11 | $4.19 | 67,700 | — | — |
| 2022-09-21 | $3.95 | $4.03 | 325,700 | — | — |
| 2022-09-20 | $4.18 | $4.27 | 72,700 | — | — |
| 2022-09-19 | $4.21 | $4.30 | 103,800 | — | — |
| 2022-09-16 | $4.08 | $4.16 | 149,300 | — | — |
| 2022-09-15 | $4.53 | $4.62 | 200,000 | — | — |
| 2022-09-14 | $4.23 | $4.32 | 78,900 | — | — |
| 2022-09-13 | $4.40 | $4.49 | 113,200 | — | — |
| 2022-09-12 | $4.43 | $4.52 | 227,700 | — | — |
| 2022-09-09 | $4.18 | $4.27 | 99,800 | — | — |
| 2022-09-08 | $4.15 | $4.23 | 97,900 | — | — |
| 2022-09-07 | $4.16 | $4.25 | 294,300 | — | — |
| 2022-09-06 | $4.79 | $4.89 | 457,800 | — | — |
| 2022-09-02 | $4.26 | $4.35 | 123,300 | — | — |
| 2022-09-01 | $4.01 | $4.09 | 101,000 | — | — |
| 2022-08-31 | $4.18 | $4.27 | 184,400 | — | — |
| 2022-08-30 | $4.41 | $4.50 | 328,600 | — | — |
| 2022-08-29 | $4.01 | $4.09 | 422,500 | — | — |
| 2022-08-26 | $3.47 | $3.54 | 518,100 | — | — |
| 2022-08-25 | $4.28 | $4.37 | 202,900 | — | — |
| 2022-08-24 | $4.20 | $4.29 | 1,024,600 | — | — |
| 2022-08-23 | $4.50 | $4.59 | 634,100 | — | — |
| 2022-08-22 | $4.03 | $4.11 | 511,600 | — | — |
| 2022-08-19 | $3.50 | $3.57 | 54,800 | — | — |
| 2022-08-18 | $3.51 | $3.58 | 108,700 | — | — |
| 2022-08-17 | $3.30 | $3.37 | 118,200 | — | — |
| 2022-08-16 | $3.09 | $3.15 | 43,900 | — | — |
| 2022-08-15 | $3.05 | $3.11 | 36,600 | — | — |
| 2022-08-12 | $3.07 | $3.13 | 190,000 | — | — |
| 2022-08-11 | $2.99 | $3.05 | 27,900 | — | — |
| 2022-08-10 | $2.95 | $3.01 | 47,100 | — | — |
| 2022-08-09 | $2.99 | $3.05 | 11,400 | — | — |
| 2022-08-08 | $2.97 | $3.03 | 36,900 | — | — |
| 2022-08-05 | $2.94 | $3.00 | 19,100 | — | — |
| 2022-08-04 | $2.87 | $2.93 | 19,600 | — | — |
| 2022-08-03 | $2.87 | $2.93 | 16,000 | — | — |
| 2022-08-02 | $2.83 | $2.89 | 12,000 | — | — |
| 2022-08-01 | $2.83 | $2.89 | 16,500 | — | — |
| 2022-07-29 | $2.82 | $2.88 | 22,000 | — | — |
| 2022-07-28 | $2.84 | $2.90 | 11,300 | — | — |
| 2022-07-27 | $2.85 | $2.91 | 11,400 | — | — |
| 2022-07-26 | $2.81 | $2.87 | 12,100 | — | — |
| 2022-07-25 | $2.82 | $2.88 | 19,700 | — | — |
| 2022-07-22 | $2.80 | $2.86 | 7,100 | — | — |
| 2022-07-21 | $2.78 | $2.84 | 9,300 | — | — |
| 2022-07-20 | $2.82 | $2.88 | 13,500 | — | — |
| 2022-07-19 | $2.79 | $2.85 | 18,800 | — | — |
| 2022-07-18 | $2.74 | $2.80 | 10,800 | — | — |
| 2022-07-15 | $2.74 | $2.80 | 12,000 | — | — |
| 2022-07-14 | $2.84 | $2.90 | 9,900 | — | — |
| 2022-07-13 | $2.82 | $2.88 | 7,400 | — | — |
| 2022-07-12 | $2.83 | $2.89 | 8,300 | — | — |
| 2022-07-11 | $2.82 | $2.88 | 24,000 | — | — |
| 2022-07-08 | $2.80 | $2.86 | 34,000 | — | — |
| 2022-07-07 | $2.66 | $2.71 | 29,600 | — | — |
| 2022-07-06 | $2.77 | $2.83 | 11,000 | — | — |
| 2022-07-05 | $2.75 | $2.81 | 11,700 | — | — |
| 2022-07-01 | $2.77 | $2.83 | 20,800 | — | — |
| 2022-06-30 | $2.70 | $2.76 | 13,300 | — | — |
| 2022-06-29 | $2.73 | $2.79 | 9,800 | — | — |
| 2022-06-28 | $2.84 | $2.90 | 19,100 | — | — |
| 2022-06-27 | $2.84 | $2.90 | 19,800 | — | — |
| 2022-06-24 | $2.75 | $2.81 | 42,900 | — | — |
| 2022-06-23 | $2.70 | $2.76 | 37,300 | — | — |
| 2022-06-22 | $2.68 | $2.73 | 13,900 | — | — |
| 2022-06-21 | $2.71 | $2.77 | 33,600 | — | — |
| 2022-06-17 | $2.68 | $2.73 | 39,400 | — | — |
| 2022-06-16 | $2.77 | $2.83 | 22,700 | — | — |
| 2022-06-15 | $2.75 | $2.81 | 56,200 | — | — |
| 2022-06-14 | $2.79 | $2.85 | 17,300 | — | — |
| 2022-06-13 | $2.83 | $2.89 | 15,400 | — | — |
| 2022-06-10 | $2.90 | $2.96 | 21,800 | — | — |
| 2022-06-09 | $2.94 | $3.00 | 22,100 | — | — |
| 2022-06-08 | $2.95 | $3.01 | 22,700 | — | — |
| 2022-06-07 | $2.92 | $2.98 | 24,500 | — | — |
| 2022-06-06 | $2.90 | $2.96 | 22,000 | — | — |
| 2022-06-03 | $2.91 | $2.97 | 14,500 | — | — |
| 2022-06-02 | $2.90 | $2.96 | 24,700 | — | — |
| 2022-06-01 | $2.91 | $2.97 | 98,300 | — | — |
| 2022-05-31 | $2.64 | $2.69 | 80,900 | — | — |
| 2022-05-27 | $2.91 | $2.97 | 14,800 | — | — |
| 2022-05-26 | $2.95 | $3.01 | 14,000 | — | — |
| 2022-05-25 | $2.94 | $3.00 | 26,200 | — | — |
| 2022-05-24 | $2.93 | $2.99 | 10,600 | — | — |
| 2022-05-23 | $2.90 | $2.96 | 26,600 | — | — |
| 2022-05-20 | $2.90 | $2.96 | 66,300 | — | — |
| 2022-05-19 | $2.97 | $3.03 | 32,000 | — | — |
| 2022-05-18 | $2.97 | $3.03 | 19,600 | — | — |
| 2022-05-17 | $2.90 | $2.96 | 21,800 | — | — |
| 2022-05-16 | $2.93 | $2.99 | 34,700 | — | — |
| 2022-05-13 | $2.93 | $2.99 | 60,700 | — | — |
| 2022-05-12 | $2.75 | $2.81 | 42,600 | — | — |
| 2022-05-11 | $2.90 | $2.96 | 29,600 | — | — |
| 2022-05-10 | $2.91 | $2.97 | 32,200 | — | — |
| 2022-05-09 | $2.90 | $2.96 | 63,700 | — | — |
| 2022-05-06 | $2.90 | $2.96 | 19,300 | — | — |
| 2022-05-05 | $3.00 | $3.06 | 24,800 | — | — |
| 2022-05-04 | $2.99 | $3.05 | 34,000 | — | — |
| 2022-05-03 | $3.00 | $3.06 | 36,400 | — | — |
| 2022-05-02 | $2.93 | $2.99 | 13,600 | — | — |
| 2022-04-29 | $2.88 | $2.94 | 14,100 | — | — |
| 2022-04-28 | $2.76 | $2.82 | 16,400 | — | — |
| 2022-04-27 | $2.78 | $2.84 | 24,900 | — | — |
| 2022-04-26 | $2.74 | $2.80 | 34,400 | — | — |
| 2022-04-25 | $2.56 | $2.61 | 26,500 | — | — |
| 2022-04-22 | $2.65 | $2.70 | 31,200 | — | — |
| 2022-04-21 | $2.90 | $2.96 | 24,200 | — | — |
| 2022-04-20 | $2.95 | $3.01 | 32,100 | — | — |
| 2022-04-19 | $2.90 | $2.96 | 9,800 | — | — |
| 2022-04-18 | $2.90 | $2.96 | 19,700 | — | — |
| 2022-04-14 | $2.91 | $2.97 | 11,500 | — | — |
| 2022-04-13 | $2.91 | $2.97 | 19,800 | — | — |
| 2022-04-12 | $2.99 | $3.05 | 23,100 | — | — |
| 2022-04-11 | $2.92 | $2.98 | 26,300 | — | — |
| 2022-04-08 | $2.79 | $2.85 | 7,000 | — | — |
| 2022-04-07 | $2.95 | $3.01 | 13,800 | — | — |
| 2022-04-06 | $2.90 | $2.96 | 40,500 | — | — |
| 2022-04-05 | $3.05 | $3.11 | 12,100 | — | — |
| 2022-04-04 | $3.17 | $3.23 | 77,800 | — | — |
| 2022-04-01 | $2.98 | $3.04 | 14,400 | — | — |
| 2022-03-31 | $3.05 | $3.11 | 23,100 | — | — |
| 2022-03-30 | $3.09 | $3.15 | 76,200 | — | — |
| 2022-03-29 | $3.19 | $3.26 | 40,000 | — | — |
| 2022-03-28 | $2.96 | $3.02 | 5,800 | — | — |
| 2022-03-25 | $2.93 | $2.99 | 16,600 | — | — |
| 2022-03-24 | $2.93 | $2.99 | 8,400 | — | — |
| 2022-03-23 | $2.94 | $3.00 | 15,500 | — | — |
| 2022-03-22 | $3.05 | $3.11 | 21,000 | — | — |
| 2022-03-21 | $2.98 | $3.04 | 35,600 | — | — |
| 2022-03-18 | $3.17 | $3.23 | 42,800 | — | — |
| 2022-03-17 | $2.99 | $3.05 | 54,900 | — | — |
| 2022-03-16 | $2.88 | $2.94 | 89,400 | — | — |
| 2022-03-15 | $2.56 | $2.61 | 111,300 | — | — |
| 2022-03-14 | $2.32 | $2.37 | 36,600 | — | — |
| 2022-03-11 | $2.30 | $2.35 | 60,400 | — | — |
| 2022-03-10 | $2.42 | $2.47 | 23,000 | — | — |
| 2022-03-09 | $2.47 | $2.52 | 30,300 | — | — |
| 2022-03-08 | $2.42 | $2.47 | 64,500 | — | — |
| 2022-03-07 | $2.45 | $2.50 | 42,900 | — | — |
| 2022-03-04 | $2.55 | $2.60 | 37,900 | — | — |
| 2022-03-03 | $2.61 | $2.66 | 13,000 | — | — |
| 2022-03-02 | $2.64 | $2.69 | 39,800 | — | — |
| 2022-03-01 | $2.63 | $2.68 | 26,600 | — | — |
| 2022-02-28 | $2.65 | $2.70 | 23,300 | — | — |
| 2022-02-25 | $2.68 | $2.73 | 21,700 | — | — |
| 2022-02-24 | $2.66 | $2.71 | 52,900 | — | — |
| 2022-02-23 | $2.63 | $2.68 | 14,400 | — | — |
| 2022-02-22 | $2.62 | $2.67 | 73,300 | — | — |
| 2022-02-18 | $2.65 | $2.70 | 17,200 | — | — |
| 2022-02-17 | $2.67 | $2.72 | 4,500 | — | — |
| 2022-02-16 | $2.68 | $2.73 | 11,700 | — | — |
| 2022-02-15 | $2.70 | $2.76 | 17,200 | — | — |
| 2022-02-14 | $2.68 | $2.73 | 7,000 | — | — |
| 2022-02-11 | $2.74 | $2.80 | 18,400 | — | — |
| 2022-02-10 | $2.75 | $2.81 | 18,200 | — | — |
| 2022-02-09 | $2.77 | $2.83 | 16,800 | — | — |
| 2022-02-08 | $2.74 | $2.80 | 32,400 | — | — |
| 2022-02-07 | $2.77 | $2.83 | 31,400 | — | — |
| 2022-02-04 | $2.72 | $2.78 | 14,100 | — | — |
| 2022-02-03 | $2.70 | $2.76 | 30,400 | — | — |
| 2022-02-02 | $2.78 | $2.84 | 9,500 | — | — |
| 2022-02-01 | $2.74 | $2.80 | 11,500 | — | — |
| 2022-01-31 | $2.75 | $2.81 | 23,700 | — | — |
| 2022-01-28 | $2.66 | $2.71 | 34,000 | — | — |
| 2022-01-27 | $2.65 | $2.70 | 26,700 | — | — |
| 2022-01-26 | $2.61 | $2.66 | 49,000 | — | — |
| 2022-01-25 | $2.75 | $2.81 | 27,000 | — | — |
| 2022-01-24 | $2.69 | $2.75 | 71,000 | — | — |
| 2022-01-21 | $2.61 | $2.66 | 76,100 | — | — |
| 2022-01-20 | $2.64 | $2.69 | 40,600 | — | — |
| 2022-01-19 | $2.63 | $2.68 | 37,700 | — | — |
| 2022-01-18 | $2.60 | $2.65 | 29,200 | — | — |
| 2022-01-14 | $2.67 | $2.72 | 71,600 | — | — |
| 2022-01-13 | $2.69 | $2.75 | 20,800 | — | — |
| 2022-01-12 | $2.74 | $2.80 | 48,400 | — | — |
| 2022-01-11 | $2.65 | $2.70 | 30,600 | — | — |
| 2022-01-10 | $2.60 | $2.65 | 111,800 | — | — |
| 2022-01-07 | $2.65 | $2.70 | 19,100 | — | — |
| 2022-01-06 | $2.70 | $2.76 | 10,800 | — | — |
| 2022-01-05 | $2.67 | $2.72 | 29,100 | — | — |
| 2022-01-04 | $2.76 | $2.82 | 6,900 | — | — |
| 2022-01-03 | $2.78 | $2.84 | 11,600 | — | — |