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
- 1994-04-05 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 | $2.69 | $2.69 | 47,900 | — | — |
| 2022-12-29 | $2.70 | $2.70 | 59,700 | — | — |
| 2022-12-28 | $2.58 | $2.58 | 62,600 | — | — |
| 2022-12-27 | $2.62 | $2.62 | 51,300 | — | — |
| 2022-12-23 | $2.75 | $2.75 | 27,000 | — | — |
| 2022-12-22 | $2.78 | $2.78 | 31,300 | — | — |
| 2022-12-21 | $2.69 | $2.69 | 37,300 | — | — |
| 2022-12-20 | $2.70 | $2.70 | 50,500 | — | — |
| 2022-12-19 | $2.76 | $2.76 | 46,400 | — | — |
| 2022-12-16 | $2.93 | $2.93 | 31,200 | — | — |
| 2022-12-15 | $2.89 | $2.89 | 30,000 | — | — |
| 2022-12-14 | $2.90 | $2.90 | 21,200 | — | — |
| 2022-12-13 | $2.90 | $2.90 | 42,500 | — | — |
| 2022-12-12 | $2.93 | $2.93 | 34,000 | — | — |
| 2022-12-09 | $2.94 | $2.94 | 25,200 | — | — |
| 2022-12-08 | $2.98 | $2.98 | 12,900 | — | — |
| 2022-12-07 | $3.01 | $3.01 | 43,500 | — | — |
| 2022-12-06 | $3.05 | $3.05 | 61,000 | — | — |
| 2022-12-05 | $3.03 | $3.03 | 37,300 | — | — |
| 2022-12-02 | $3.10 | $3.10 | 49,700 | — | — |
| 2022-12-01 | $3.15 | $3.15 | 14,600 | — | — |
| 2022-11-30 | $3.17 | $3.17 | 17,100 | — | — |
| 2022-11-29 | $3.08 | $3.08 | 13,000 | — | — |
| 2022-11-28 | $3.07 | $3.07 | 36,900 | — | — |
| 2022-11-25 | $3.07 | $3.07 | 6,400 | — | — |
| 2022-11-23 | $3.06 | $3.06 | 39,100 | — | — |
| 2022-11-22 | $3.11 | $3.11 | 21,400 | — | — |
| 2022-11-21 | $3.11 | $3.11 | 17,600 | — | — |
| 2022-11-18 | $3.17 | $3.17 | 12,600 | — | — |
| 2022-11-17 | $3.11 | $3.11 | 27,100 | — | — |
| 2022-11-16 | $3.30 | $3.30 | 35,700 | — | — |
| 2022-11-15 | $3.60 | $3.60 | 87,200 | — | — |
| 2022-11-14 | $3.53 | $3.53 | 34,600 | — | — |
| 2022-11-11 | $3.51 | $3.51 | 59,000 | — | — |
| 2022-11-10 | $3.41 | $3.41 | 105,900 | — | — |
| 2022-11-09 | $3.32 | $3.32 | 112,900 | — | — |
| 2022-11-08 | $3.28 | $3.28 | 86,800 | — | — |
| 2022-11-07 | $3.40 | $3.40 | 158,300 | — | — |
| 2022-11-04 | $3.26 | $3.26 | 128,500 | — | — |
| 2022-11-03 | $3.11 | $3.11 | 65,300 | — | — |
| 2022-11-02 | $3.08 | $3.08 | 74,000 | — | — |
| 2022-11-01 | $3.12 | $3.12 | 15,900 | — | — |
| 2022-10-31 | $3.01 | $3.01 | 12,200 | — | — |
| 2022-10-28 | $2.98 | $2.98 | 30,300 | — | — |
| 2022-10-27 | $2.99 | $2.99 | 14,100 | — | — |
| 2022-10-26 | $3.02 | $3.02 | 20,300 | — | — |
| 2022-10-25 | $2.97 | $2.97 | 25,900 | — | — |
| 2022-10-24 | $3.00 | $3.00 | 34,100 | — | — |
| 2022-10-21 | $2.89 | $2.89 | 20,500 | — | — |
| 2022-10-20 | $2.88 | $2.88 | 37,500 | — | — |
| 2022-10-19 | $2.95 | $2.95 | 30,900 | — | — |
| 2022-10-18 | $3.07 | $3.07 | 53,900 | — | — |
| 2022-10-17 | $2.93 | $2.93 | 33,700 | — | — |
| 2022-10-14 | $2.97 | $2.97 | 14,800 | — | — |
| 2022-10-13 | $3.04 | $3.04 | 27,100 | — | — |
| 2022-10-12 | $2.99 | $2.99 | 11,900 | — | — |
| 2022-10-11 | $3.05 | $3.05 | 34,200 | — | — |
| 2022-10-10 | $2.94 | $2.94 | 53,000 | — | — |
| 2022-10-07 | $3.03 | $3.03 | 30,000 | — | — |
| 2022-10-06 | $3.21 | $3.21 | 41,100 | — | — |
| 2022-10-05 | $3.21 | $3.21 | 46,300 | — | — |
| 2022-10-04 | $3.20 | $3.20 | 123,900 | — | — |
| 2022-10-03 | $2.84 | $2.84 | 41,300 | — | — |
| 2022-09-30 | $2.81 | $2.81 | 42,500 | — | — |
| 2022-09-29 | $2.86 | $2.86 | 27,200 | — | — |
| 2022-09-28 | $2.90 | $2.90 | 51,700 | — | — |
| 2022-09-27 | $2.82 | $2.82 | 38,600 | — | — |
| 2022-09-26 | $2.90 | $2.90 | 30,900 | — | — |
| 2022-09-23 | $2.80 | $2.80 | 31,500 | — | — |
| 2022-09-22 | $2.84 | $2.84 | 72,200 | — | — |
| 2022-09-21 | $3.02 | $3.02 | 15,600 | — | — |
| 2022-09-20 | $2.96 | $2.96 | 30,500 | — | — |
| 2022-09-19 | $3.01 | $3.01 | 25,100 | — | — |
| 2022-09-16 | $2.97 | $2.97 | 105,000 | — | — |
| 2022-09-15 | $3.14 | $3.14 | 19,500 | — | — |
| 2022-09-14 | $3.16 | $3.16 | 54,100 | — | — |
| 2022-09-13 | $3.15 | $3.15 | 33,900 | — | — |
| 2022-09-12 | $3.40 | $3.40 | 36,600 | — | — |
| 2022-09-09 | $3.30 | $3.30 | 26,900 | — | — |
| 2022-09-08 | $3.35 | $3.35 | 78,100 | — | — |
| 2022-09-07 | $3.08 | $3.08 | 61,100 | — | — |
| 2022-09-06 | $3.15 | $3.15 | 52,400 | — | — |
| 2022-09-02 | $3.05 | $3.05 | 89,100 | — | — |
| 2022-09-01 | $3.07 | $3.07 | 44,100 | — | — |
| 2022-08-31 | $3.23 | $3.23 | 34,800 | — | — |
| 2022-08-30 | $3.27 | $3.27 | 44,400 | — | — |
| 2022-08-29 | $3.41 | $3.41 | 20,500 | — | — |
| 2022-08-26 | $3.40 | $3.40 | 69,300 | — | — |
| 2022-08-25 | $3.61 | $3.61 | 17,200 | — | — |
| 2022-08-24 | $3.52 | $3.52 | 35,200 | — | — |
| 2022-08-23 | $3.59 | $3.59 | 29,900 | — | — |
| 2022-08-22 | $3.62 | $3.62 | 33,800 | — | — |
| 2022-08-19 | $3.69 | $3.69 | 33,300 | — | — |
| 2022-08-18 | $3.94 | $3.94 | 45,100 | — | — |
| 2022-08-17 | $3.75 | $3.75 | 46,100 | — | — |
| 2022-08-16 | $3.92 | $3.92 | 50,200 | — | — |
| 2022-08-15 | $4.15 | $4.15 | 126,900 | — | — |
| 2022-08-12 | $3.93 | $3.93 | 194,100 | — | — |
| 2022-08-11 | $3.58 | $3.58 | 65,700 | — | — |
| 2022-08-10 | $3.61 | $3.61 | 32,000 | — | — |
| 2022-08-09 | $3.44 | $3.44 | 46,000 | — | — |
| 2022-08-08 | $3.59 | $3.59 | 51,000 | — | — |
| 2022-08-05 | $3.55 | $3.55 | 69,300 | — | — |
| 2022-08-04 | $3.72 | $3.72 | 39,300 | — | — |
| 2022-08-03 | $3.69 | $3.69 | 31,700 | — | — |
| 2022-08-02 | $3.69 | $3.69 | 22,700 | — | — |
| 2022-08-01 | $3.61 | $3.61 | 15,400 | — | — |
| 2022-07-29 | $3.66 | $3.66 | 21,600 | — | — |
| 2022-07-28 | $3.66 | $3.66 | 27,900 | — | — |
| 2022-07-27 | $3.65 | $3.65 | 17,900 | — | — |
| 2022-07-26 | $3.53 | $3.53 | 19,900 | — | — |
| 2022-07-25 | $3.67 | $3.67 | 22,800 | — | — |
| 2022-07-22 | $3.66 | $3.66 | 22,200 | — | — |
| 2022-07-21 | $3.66 | $3.66 | 44,200 | — | — |
| 2022-07-20 | $3.51 | $3.51 | 75,400 | — | — |
| 2022-07-19 | $3.50 | $3.50 | 23,000 | — | — |
| 2022-07-18 | $3.42 | $3.42 | 40,200 | — | — |
| 2022-07-15 | $3.39 | $3.39 | 25,100 | — | — |
| 2022-07-14 | $3.42 | $3.42 | 31,700 | — | — |
| 2022-07-13 | $3.45 | $3.45 | 14,200 | — | — |
| 2022-07-12 | $3.42 | $3.42 | 22,200 | — | — |
| 2022-07-11 | $3.44 | $3.44 | 32,600 | — | — |
| 2022-07-08 | $3.40 | $3.40 | 36,500 | — | — |
| 2022-07-07 | $3.37 | $3.37 | 59,500 | — | — |
| 2022-07-06 | $3.31 | $3.31 | 31,500 | — | — |
| 2022-07-05 | $3.30 | $3.30 | 78,000 | — | — |
| 2022-07-01 | $3.14 | $3.14 | 43,600 | — | — |
| 2022-06-30 | $3.07 | $3.07 | 40,100 | — | — |
| 2022-06-29 | $3.12 | $3.12 | 22,300 | — | — |
| 2022-06-28 | $3.16 | $3.16 | 54,900 | — | — |
| 2022-06-27 | $3.20 | $3.20 | 53,400 | — | — |
| 2022-06-24 | $3.37 | $3.37 | 54,900 | — | — |
| 2022-06-23 | $3.19 | $3.19 | 56,100 | — | — |
| 2022-06-22 | $3.13 | $3.13 | 25,700 | — | — |
| 2022-06-21 | $3.13 | $3.13 | 83,400 | — | — |
| 2022-06-17 | $2.97 | $2.97 | 120,600 | — | — |
| 2022-06-16 | $3.12 | $3.12 | 56,800 | — | — |
| 2022-06-15 | $3.30 | $3.30 | 79,300 | — | — |
| 2022-06-14 | $3.17 | $3.17 | 74,900 | — | — |
| 2022-06-13 | $3.19 | $3.19 | 83,800 | — | — |
| 2022-06-10 | $3.49 | $3.49 | 47,400 | — | — |
| 2022-06-09 | $3.62 | $3.62 | 41,300 | — | — |
| 2022-06-08 | $3.47 | $3.47 | 48,500 | — | — |
| 2022-06-07 | $3.54 | $3.54 | 69,200 | — | — |
| 2022-06-06 | $3.69 | $3.69 | 95,600 | — | — |
| 2022-06-03 | $3.52 | $3.52 | 36,900 | — | — |
| 2022-06-02 | $3.41 | $3.41 | 58,300 | — | — |
| 2022-06-01 | $3.30 | $3.30 | 47,500 | — | — |
| 2022-05-31 | $3.52 | $3.52 | 63,700 | — | — |
| 2022-05-27 | $3.64 | $3.64 | 69,300 | — | — |
| 2022-05-26 | $3.41 | $3.41 | 57,900 | — | — |
| 2022-05-25 | $3.35 | $3.35 | 46,800 | — | — |
| 2022-05-24 | $3.24 | $3.24 | 69,900 | — | — |
| 2022-05-23 | $3.38 | $3.38 | 81,100 | — | — |
| 2022-05-20 | $3.33 | $3.33 | 75,600 | — | — |
| 2022-05-19 | $3.50 | $3.50 | 56,300 | — | — |
| 2022-05-18 | $3.37 | $3.37 | 59,400 | — | — |
| 2022-05-17 | $3.64 | $3.64 | 93,900 | — | — |
| 2022-05-16 | $3.51 | $3.51 | 52,100 | — | — |
| 2022-05-13 | $3.50 | $3.50 | 117,400 | — | — |
| 2022-05-12 | $3.23 | $3.23 | 191,600 | — | — |
| 2022-05-11 | $3.12 | $3.12 | 137,600 | — | — |
| 2022-05-10 | $3.48 | $3.48 | 101,000 | — | — |
| 2022-05-09 | $3.53 | $3.53 | 292,200 | — | — |
| 2022-05-06 | $4.06 | $4.06 | 85,200 | — | — |
| 2022-05-05 | $4.12 | $4.12 | 246,000 | — | — |
| 2022-05-04 | $4.37 | $4.37 | 292,200 | — | — |
| 2022-05-03 | $4.36 | $4.36 | 692,800 | — | — |
| 2022-05-02 | $3.62 | $3.62 | 111,900 | — | — |
| 2022-04-29 | $3.52 | $3.52 | 87,400 | — | — |
| 2022-04-28 | $3.50 | $3.50 | 126,500 | — | — |
| 2022-04-27 | $3.54 | $3.54 | 118,900 | — | — |
| 2022-04-26 | $3.57 | $3.57 | 62,700 | — | — |
| 2022-04-25 | $3.83 | $3.83 | 119,200 | — | — |
| 2022-04-22 | $3.80 | $3.80 | 254,000 | — | — |
| 2022-04-21 | $3.90 | $3.90 | 133,800 | — | — |
| 2022-04-20 | $4.08 | $4.08 | 93,500 | — | — |
| 2022-04-19 | $4.29 | $4.29 | 67,700 | — | — |
| 2022-04-18 | $4.22 | $4.22 | 196,000 | — | — |
| 2022-04-14 | $4.66 | $4.66 | 141,600 | — | — |
| 2022-04-13 | $4.33 | $4.33 | 74,300 | — | — |
| 2022-04-12 | $4.41 | $4.41 | 133,400 | — | — |
| 2022-04-11 | $4.41 | $4.41 | 166,000 | — | — |
| 2022-04-08 | $4.44 | $4.44 | 149,800 | — | — |
| 2022-04-07 | $4.73 | $4.73 | 261,700 | — | — |
| 2022-04-06 | $4.73 | $4.73 | 288,300 | — | — |
| 2022-04-05 | $5.12 | $5.12 | 555,400 | — | — |
| 2022-04-04 | $5.47 | $5.47 | 578,200 | — | — |
| 2022-04-01 | $5.18 | $5.18 | 1,177,200 | — | — |
| 2022-03-31 | $5.21 | $5.21 | 3,205,200 | — | — |
| 2022-03-30 | $4.10 | $4.10 | 759,200 | — | — |
| 2022-03-29 | $3.63 | $3.63 | 123,600 | — | — |
| 2022-03-28 | $3.54 | $3.54 | 109,000 | — | — |
| 2022-03-25 | $3.40 | $3.40 | 108,600 | — | — |
| 2022-03-24 | $3.59 | $3.59 | 77,800 | — | — |
| 2022-03-23 | $3.62 | $3.62 | 86,300 | — | — |
| 2022-03-22 | $3.70 | $3.70 | 104,300 | — | — |
| 2022-03-21 | $3.62 | $3.62 | 92,200 | — | — |
| 2022-03-18 | $3.74 | $3.74 | 165,700 | — | — |
| 2022-03-17 | $3.80 | $3.80 | 83,800 | — | — |
| 2022-03-16 | $3.73 | $3.73 | 124,100 | — | — |
| 2022-03-15 | $3.53 | $3.53 | 98,200 | — | — |
| 2022-03-14 | $3.59 | $3.59 | 282,000 | — | — |
| 2022-03-11 | $3.81 | $3.81 | 467,200 | — | — |
| 2022-03-10 | $4.21 | $4.21 | 758,200 | — | — |
| 2022-03-09 | $4.29 | $4.29 | 1,860,100 | — | — |
| 2022-03-08 | $3.02 | $3.02 | 417,200 | — | — |
| 2022-03-07 | $2.62 | $2.62 | 291,100 | — | — |
| 2022-03-04 | $2.68 | $2.68 | 269,800 | — | — |
| 2022-03-03 | $3.03 | $3.03 | 158,800 | — | — |
| 2022-03-02 | $3.24 | $3.24 | 122,400 | — | — |
| 2022-03-01 | $3.33 | $3.33 | 97,800 | — | — |
| 2022-02-28 | $3.15 | $3.15 | 50,100 | — | — |
| 2022-02-25 | $3.14 | $3.14 | 85,100 | — | — |
| 2022-02-24 | $3.02 | $3.02 | 98,600 | — | — |
| 2022-02-23 | $2.96 | $2.96 | 115,800 | — | — |
| 2022-02-22 | $3.08 | $3.08 | 80,000 | — | — |
| 2022-02-18 | $3.20 | $3.20 | 63,400 | — | — |
| 2022-02-17 | $3.48 | $3.48 | 51,200 | — | — |
| 2022-02-16 | $3.55 | $3.55 | 65,700 | — | — |
| 2022-02-15 | $3.38 | $3.38 | 39,800 | — | — |
| 2022-02-14 | $3.21 | $3.21 | 32,300 | — | — |
| 2022-02-11 | $3.21 | $3.21 | 111,000 | — | — |
| 2022-02-10 | $3.44 | $3.44 | 99,300 | — | — |
| 2022-02-09 | $3.30 | $3.30 | 103,300 | — | — |
| 2022-02-08 | $3.20 | $3.20 | 52,800 | — | — |
| 2022-02-07 | $3.18 | $3.18 | 39,100 | — | — |
| 2022-02-04 | $3.04 | $3.04 | 42,100 | — | — |
| 2022-02-03 | $2.90 | $2.90 | 67,500 | — | — |
| 2022-02-02 | $3.08 | $3.08 | 71,600 | — | — |
| 2022-02-01 | $3.19 | $3.19 | 53,500 | — | — |
| 2022-01-31 | $3.13 | $3.13 | 93,300 | — | — |
| 2022-01-28 | $2.90 | $2.90 | 102,500 | — | — |
| 2022-01-27 | $2.85 | $2.85 | 172,500 | — | — |
| 2022-01-26 | $3.00 | $3.00 | 193,200 | — | — |
| 2022-01-25 | $3.11 | $3.11 | 82,000 | — | — |
| 2022-01-24 | $3.03 | $3.03 | 361,300 | — | — |
| 2022-01-21 | $3.24 | $3.24 | 302,500 | — | — |
| 2022-01-20 | $3.60 | $3.60 | 106,100 | — | — |
| 2022-01-19 | $3.57 | $3.57 | 221,100 | — | — |
| 2022-01-18 | $3.39 | $3.39 | 72,200 | — | — |
| 2022-01-14 | $3.53 | $3.53 | 155,900 | — | — |
| 2022-01-13 | $3.50 | $3.50 | 65,900 | — | — |
| 2022-01-12 | $3.69 | $3.69 | 60,600 | — | — |
| 2022-01-11 | $3.65 | $3.65 | 104,200 | — | — |
| 2022-01-10 | $3.54 | $3.54 | 189,300 | — | — |
| 2022-01-07 | $3.65 | $3.65 | 104,100 | — | — |
| 2022-01-06 | $3.60 | $3.60 | 195,800 | — | — |
| 2022-01-05 | $3.66 | $3.66 | 141,500 | — | — |
| 2022-01-04 | $3.97 | $3.97 | 76,000 | — | — |
| 2022-01-03 | $3.91 | $3.91 | 118,100 | — | — |