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
- 1992-09-17 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 | $3.20 | $3.20 | 29,100 | — | — |
| 2022-12-29 | $3.23 | $3.23 | 26,500 | — | — |
| 2022-12-28 | $3.26 | $3.26 | 27,900 | — | — |
| 2022-12-27 | $3.27 | $3.27 | 20,900 | — | — |
| 2022-12-23 | $3.25 | $3.25 | 19,000 | — | — |
| 2022-12-22 | $3.29 | $3.29 | 24,300 | — | — |
| 2022-12-21 | $3.36 | $3.36 | 31,000 | — | — |
| 2022-12-20 | $3.40 | $3.40 | 27,400 | — | — |
| 2022-12-19 | $3.18 | $3.18 | 62,000 | — | — |
| 2022-12-16 | $3.17 | $3.17 | 324,500 | — | — |
| 2022-12-15 | $3.61 | $3.61 | 73,600 | — | — |
| 2022-12-14 | $3.64 | $3.64 | 56,700 | — | — |
| 2022-12-13 | $3.75 | $3.75 | 83,000 | — | — |
| 2022-12-12 | $3.64 | $3.64 | 50,100 | — | — |
| 2022-12-09 | $3.62 | $3.62 | 55,900 | — | — |
| 2022-12-08 | $3.63 | $3.63 | 88,700 | — | — |
| 2022-12-07 | $3.57 | $3.57 | 75,700 | — | — |
| 2022-12-06 | $3.69 | $3.69 | 55,500 | — | — |
| 2022-12-05 | $3.64 | $3.64 | 173,500 | — | — |
| 2022-12-02 | $3.59 | $3.59 | 112,000 | — | — |
| 2022-12-01 | $3.55 | $3.55 | 110,800 | — | — |
| 2022-11-30 | $3.26 | $3.26 | 273,200 | — | — |
| 2022-11-29 | $3.06 | $3.06 | 27,500 | — | — |
| 2022-11-28 | $3.11 | $3.11 | 157,300 | — | — |
| 2022-11-25 | $3.23 | $3.23 | 75,700 | — | — |
| 2022-11-23 | $2.90 | $2.90 | 27,500 | — | — |
| 2022-11-22 | $2.90 | $2.90 | 136,800 | — | — |
| 2022-11-21 | $2.70 | $2.70 | 137,300 | — | — |
| 2022-11-18 | $2.45 | $2.45 | 14,900 | — | — |
| 2022-11-17 | $2.45 | $2.45 | 36,700 | — | — |
| 2022-11-16 | $2.42 | $2.42 | 44,500 | — | — |
| 2022-11-15 | $2.38 | $2.38 | 23,300 | — | — |
| 2022-11-14 | $2.48 | $2.48 | 39,800 | — | — |
| 2022-11-11 | $2.51 | $2.51 | 18,500 | — | — |
| 2022-11-10 | $2.42 | $2.42 | 45,000 | — | — |
| 2022-11-09 | $2.34 | $2.34 | 36,200 | — | — |
| 2022-11-08 | $2.33 | $2.33 | 51,700 | — | — |
| 2022-11-07 | $2.40 | $2.40 | 17,700 | — | — |
| 2022-11-04 | $2.34 | $2.34 | 21,200 | — | — |
| 2022-11-03 | $2.11 | $2.11 | 19,000 | — | — |
| 2022-11-02 | $2.19 | $2.19 | 21,600 | — | — |
| 2022-11-01 | $2.30 | $2.30 | 80,100 | — | — |
| 2022-10-31 | $2.41 | $2.41 | 51,500 | — | — |
| 2022-10-28 | $2.59 | $2.59 | 37,700 | — | — |
| 2022-10-27 | $2.15 | $2.15 | 18,100 | — | — |
| 2022-10-26 | $2.22 | $2.22 | 57,100 | — | — |
| 2022-10-25 | $2.08 | $2.08 | 160,700 | — | — |
| 2022-10-24 | $1.90 | $1.90 | 25,000 | — | — |
| 2022-10-21 | $1.75 | $1.75 | 600 | — | — |
| 2022-10-20 | $1.64 | $1.64 | 11,800 | — | — |
| 2022-10-19 | $1.55 | $1.55 | 16,500 | — | — |
| 2022-10-18 | $1.64 | $1.64 | 15,300 | — | — |
| 2022-10-17 | $1.58 | $1.58 | 16,900 | — | — |
| 2022-10-14 | $1.65 | $1.65 | 7,900 | — | — |
| 2022-10-13 | $1.60 | $1.60 | 19,400 | — | — |
| 2022-10-12 | $1.60 | $1.60 | 10,800 | — | — |
| 2022-10-11 | $1.70 | $1.70 | 22,300 | — | — |
| 2022-10-10 | $1.57 | $1.57 | 84,600 | — | — |
| 2022-10-07 | $1.70 | $1.70 | 27,800 | — | — |
| 2022-10-06 | $1.80 | $1.80 | 64,100 | — | — |
| 2022-10-05 | $1.73 | $1.73 | 122,900 | — | — |
| 2022-10-04 | $1.56 | $1.56 | 17,500 | — | — |
| 2022-10-03 | $1.70 | $1.70 | 39,800 | — | — |
| 2022-09-30 | $1.21 | $1.21 | 118,400 | — | — |
| 2022-09-29 | $0.91 | $0.91 | 800 | — | — |
| 2022-09-28 | $0.91 | $0.91 | 200 | — | — |
| 2022-09-27 | $0.91 | $0.91 | 1,900 | — | — |
| 2022-09-26 | $1.00 | $1.00 | 0 | — | — |
| 2022-09-23 | $1.00 | $1.00 | 0 | — | — |
| 2022-09-22 | $1.00 | $1.00 | 25,600 | — | — |
| 2022-09-21 | $1.00 | $1.00 | 200 | — | — |
| 2022-09-20 | $1.00 | $1.00 | 31,900 | — | — |
| 2022-09-19 | $0.95 | $0.95 | 300 | — | — |
| 2022-09-16 | $0.86 | $0.86 | 5,800 | — | — |
| 2022-09-15 | $0.86 | $0.86 | 1,100 | — | — |
| 2022-09-14 | $0.96 | $0.96 | 27,800 | — | — |
| 2022-09-13 | $0.90 | $0.90 | 4,000 | — | — |
| 2022-09-12 | $0.94 | $0.94 | 5,400 | — | — |
| 2022-09-09 | $1.00 | $1.00 | 31,100 | — | — |
| 2022-09-08 | $1.07 | $1.07 | 800 | — | — |
| 2022-09-07 | $1.07 | $1.07 | 2,700 | — | — |
| 2022-09-06 | $1.05 | $1.05 | 10,100 | — | — |
| 2022-09-02 | $1.13 | $1.13 | 7,200 | — | — |
| 2022-09-01 | $1.12 | $1.12 | 1,200 | — | — |
| 2022-08-31 | $1.30 | $1.30 | 200 | — | — |
| 2022-08-30 | $1.50 | $1.50 | 0 | — | — |
| 2022-08-29 | $1.50 | $1.50 | 0 | — | — |
| 2022-08-26 | $1.50 | $1.50 | 0 | — | — |
| 2022-08-25 | $1.50 | $1.50 | 0 | — | — |
| 2022-08-24 | $1.50 | $1.50 | 0 | — | — |
| 2022-08-23 | $1.50 | $1.50 | 0 | — | — |
| 2022-08-22 | $1.50 | $1.50 | 16,800 | — | — |
| 2022-08-19 | $1.05 | $1.05 | 7,800 | — | — |
| 2022-08-18 | $1.05 | $1.05 | 3,300 | — | — |
| 2022-08-17 | $1.06 | $1.06 | 3,800 | — | — |
| 2022-08-16 | $1.05 | $1.05 | 0 | — | — |
| 2022-08-15 | $1.05 | $1.05 | 0 | — | — |
| 2022-08-12 | $1.05 | $1.05 | 8,700 | — | — |
| 2022-08-11 | $1.15 | $1.15 | 100 | — | — |
| 2022-08-10 | $1.15 | $1.15 | 400 | — | — |
| 2022-08-09 | $1.15 | $1.15 | 0 | — | — |
| 2022-08-08 | $1.15 | $1.15 | 100 | — | — |
| 2022-08-05 | $1.15 | $1.15 | 1,100 | — | — |
| 2022-08-04 | $1.15 | $1.15 | 1,000 | — | — |
| 2022-08-03 | $1.15 | $1.15 | 3,400 | — | — |
| 2022-08-02 | $1.17 | $1.17 | 1,900 | — | — |
| 2022-08-01 | $1.18 | $1.18 | 0 | — | — |
| 2022-07-29 | $1.18 | $1.18 | 500 | — | — |
| 2022-07-28 | $1.10 | $1.10 | 73,500 | — | — |
| 2022-07-27 | $1.40 | $1.40 | 0 | — | — |
| 2022-07-26 | $1.40 | $1.40 | 0 | — | — |
| 2022-07-25 | $1.40 | $1.40 | 0 | — | — |
| 2022-07-22 | $1.40 | $1.40 | 0 | — | — |
| 2022-07-21 | $1.40 | $1.40 | 11,700 | — | — |
| 2022-07-20 | $1.39 | $1.39 | 600 | — | — |
| 2022-07-19 | $1.39 | $1.39 | 3,900 | — | — |
| 2022-07-18 | $1.36 | $1.36 | 11,700 | — | — |
| 2022-07-15 | $1.36 | $1.36 | 14,000 | — | — |
| 2022-07-14 | $1.35 | $1.35 | 33,700 | — | — |
| 2022-07-13 | $1.48 | $1.48 | 48,200 | — | — |
| 2022-07-12 | $1.37 | $1.37 | 112,200 | — | — |
| 2022-07-11 | $1.75 | $1.75 | 2,300 | — | — |
| 2022-07-08 | $1.75 | $1.75 | 24,800 | — | — |
| 2022-07-07 | $1.80 | $1.80 | 12,200 | — | — |
| 2022-07-06 | $1.63 | $1.63 | 2,900 | — | — |
| 2022-07-05 | $1.60 | $1.60 | 2,500 | — | — |
| 2022-07-01 | $1.62 | $1.62 | 3,900 | — | — |
| 2022-06-30 | $1.69 | $1.69 | 9,300 | — | — |
| 2022-06-29 | $1.58 | $1.58 | 700 | — | — |
| 2022-06-28 | $1.57 | $1.57 | 20,000 | — | — |
| 2022-06-27 | $1.60 | $1.60 | 7,300 | — | — |
| 2022-06-24 | $1.62 | $1.62 | 5,200 | — | — |
| 2022-06-23 | $1.57 | $1.57 | 10,000 | — | — |
| 2022-06-22 | $1.57 | $1.57 | 2,500 | — | — |
| 2022-06-21 | $1.58 | $1.58 | 5,600 | — | — |
| 2022-06-17 | $1.64 | $1.64 | 3,500 | — | — |
| 2022-06-16 | $1.57 | $1.57 | 23,300 | — | — |
| 2022-06-15 | $1.63 | $1.63 | 3,600 | — | — |
| 2022-06-14 | $1.65 | $1.65 | 3,100 | — | — |
| 2022-06-13 | $1.62 | $1.62 | 8,400 | — | — |
| 2022-06-10 | $1.66 | $1.66 | 18,900 | — | — |
| 2022-06-09 | $1.67 | $1.67 | 3,600 | — | — |
| 2022-06-08 | $1.69 | $1.69 | 3,800 | — | — |
| 2022-06-07 | $1.63 | $1.63 | 17,600 | — | — |
| 2022-06-06 | $1.64 | $1.64 | 13,100 | — | — |
| 2022-06-03 | $1.58 | $1.58 | 6,900 | — | — |
| 2022-06-02 | $1.60 | $1.60 | 48,000 | — | — |
| 2022-06-01 | $1.54 | $1.54 | 13,800 | — | — |
| 2022-05-31 | $1.56 | $1.56 | 23,200 | — | — |
| 2022-05-27 | $1.59 | $1.59 | 57,300 | — | — |
| 2022-05-26 | $1.56 | $1.56 | 34,900 | — | — |
| 2022-05-25 | $1.50 | $1.50 | 60,600 | — | — |
| 2022-05-24 | $1.42 | $1.42 | 308,200 | — | — |
| 2022-05-23 | $1.67 | $1.67 | 180,600 | — | — |
| 2022-05-20 | $1.59 | $1.59 | 1,247,000 | — | — |
| 2022-05-19 | $2.33 | $2.33 | 23,600 | — | — |
| 2022-05-18 | $2.32 | $2.32 | 6,300 | — | — |
| 2022-05-17 | $2.40 | $2.40 | 3,300 | — | — |
| 2022-05-16 | $2.30 | $2.30 | 9,200 | — | — |
| 2022-05-13 | $2.36 | $2.36 | 15,200 | — | — |
| 2022-05-12 | $2.37 | $2.37 | 9,400 | — | — |
| 2022-05-11 | $2.31 | $2.31 | 27,200 | — | — |
| 2022-05-10 | $2.38 | $2.38 | 27,500 | — | — |
| 2022-05-09 | $2.40 | $2.40 | 6,200 | — | — |
| 2022-05-06 | $2.55 | $2.55 | 9,800 | — | — |
| 2022-05-05 | $2.61 | $2.61 | 6,400 | — | — |
| 2022-05-04 | $2.58 | $2.58 | 14,900 | — | — |
| 2022-05-03 | $2.59 | $2.59 | 9,400 | — | — |
| 2022-05-02 | $2.51 | $2.51 | 20,500 | — | — |
| 2022-04-29 | $2.50 | $2.50 | 14,100 | — | — |
| 2022-04-28 | $2.63 | $2.63 | 24,400 | — | — |
| 2022-04-27 | $2.55 | $2.55 | 24,300 | — | — |
| 2022-04-26 | $2.48 | $2.48 | 21,300 | — | — |
| 2022-04-25 | $2.50 | $2.50 | 37,000 | — | — |
| 2022-04-22 | $2.44 | $2.44 | 71,200 | — | — |
| 2022-04-21 | $2.56 | $2.56 | 46,700 | — | — |
| 2022-04-20 | $2.62 | $2.62 | 333,000 | — | — |
| 2022-04-19 | $2.45 | $2.45 | 28,200 | — | — |
| 2022-04-18 | $2.39 | $2.39 | 53,600 | — | — |
| 2022-04-14 | $2.43 | $2.43 | 48,300 | — | — |
| 2022-04-13 | $2.46 | $2.46 | 24,500 | — | — |
| 2022-04-12 | $2.41 | $2.41 | 50,400 | — | — |
| 2022-04-11 | $2.49 | $2.49 | 29,600 | — | — |
| 2022-04-08 | $2.50 | $2.50 | 30,100 | — | — |
| 2022-04-07 | $2.65 | $2.65 | 17,600 | — | — |
| 2022-04-06 | $2.70 | $2.70 | 27,500 | — | — |
| 2022-04-05 | $2.84 | $2.84 | 61,500 | — | — |
| 2022-04-04 | $2.88 | $2.88 | 42,600 | — | — |
| 2022-04-01 | $3.00 | $3.00 | 23,000 | — | — |
| 2022-03-31 | $2.95 | $2.95 | 35,800 | — | — |
| 2022-03-30 | $3.02 | $3.02 | 15,400 | — | — |
| 2022-03-29 | $3.04 | $3.04 | 46,300 | — | — |
| 2022-03-28 | $3.00 | $3.00 | 30,800 | — | — |
| 2022-03-25 | $3.08 | $3.08 | 86,200 | — | — |
| 2022-03-24 | $2.96 | $2.96 | 37,400 | — | — |
| 2022-03-23 | $3.06 | $3.06 | 28,700 | — | — |
| 2022-03-22 | $3.05 | $3.05 | 56,500 | — | — |
| 2022-03-21 | $3.05 | $3.05 | 43,800 | — | — |
| 2022-03-18 | $3.02 | $3.02 | 85,700 | — | — |
| 2022-03-17 | $3.11 | $3.11 | 74,000 | — | — |
| 2022-03-16 | $3.11 | $3.11 | 185,300 | — | — |
| 2022-03-15 | $3.07 | $3.07 | 49,500 | — | — |
| 2022-03-14 | $3.06 | $3.06 | 224,500 | — | — |
| 2022-03-11 | $3.25 | $3.25 | 524,100 | — | — |
| 2022-03-10 | $2.93 | $2.93 | 143,800 | — | — |
| 2022-03-09 | $2.69 | $2.69 | 36,900 | — | — |
| 2022-03-08 | $2.66 | $2.66 | 17,100 | — | — |
| 2022-03-07 | $2.62 | $2.62 | 34,500 | — | — |
| 2022-03-04 | $2.65 | $2.65 | 47,500 | — | — |
| 2022-03-03 | $2.77 | $2.77 | 131,200 | — | — |
| 2022-03-02 | $2.67 | $2.67 | 53,700 | — | — |
| 2022-03-01 | $2.53 | $2.53 | 65,700 | — | — |
| 2022-02-28 | $2.65 | $2.65 | 159,000 | — | — |
| 2022-02-25 | $2.47 | $2.47 | 20,100 | — | — |
| 2022-02-24 | $2.39 | $2.39 | 142,300 | — | — |
| 2022-02-23 | $2.29 | $2.29 | 11,100 | — | — |
| 2022-02-22 | $2.30 | $2.30 | 36,100 | — | — |
| 2022-02-18 | $2.39 | $2.39 | 24,100 | — | — |
| 2022-02-17 | $2.40 | $2.40 | 47,400 | — | — |
| 2022-02-16 | $2.46 | $2.46 | 782,200 | — | — |
| 2022-02-15 | $2.32 | $2.32 | 58,100 | — | — |
| 2022-02-14 | $2.36 | $2.36 | 25,100 | — | — |
| 2022-02-11 | $2.40 | $2.40 | 88,400 | — | — |
| 2022-02-10 | $2.28 | $2.28 | 25,800 | — | — |
| 2022-02-09 | $2.34 | $2.34 | 23,500 | — | — |
| 2022-02-08 | $2.24 | $2.24 | 22,400 | — | — |
| 2022-02-07 | $2.21 | $2.21 | 29,200 | — | — |
| 2022-02-04 | $2.18 | $2.18 | 37,800 | — | — |
| 2022-02-03 | $2.17 | $2.17 | 41,800 | — | — |
| 2022-02-02 | $2.25 | $2.25 | 20,400 | — | — |
| 2022-02-01 | $2.33 | $2.33 | 25,600 | — | — |
| 2022-01-31 | $2.28 | $2.28 | 23,000 | — | — |
| 2022-01-28 | $2.25 | $2.25 | 68,400 | — | — |
| 2022-01-27 | $2.27 | $2.27 | 79,700 | — | — |
| 2022-01-26 | $2.34 | $2.34 | 46,700 | — | — |
| 2022-01-25 | $2.43 | $2.43 | 12,300 | — | — |
| 2022-01-24 | $2.45 | $2.45 | 83,700 | — | — |
| 2022-01-21 | $2.50 | $2.50 | 13,200 | — | — |
| 2022-01-20 | $2.50 | $2.50 | 14,600 | — | — |
| 2022-01-19 | $2.50 | $2.50 | 8,100 | — | — |
| 2022-01-18 | $2.48 | $2.48 | 19,600 | — | — |
| 2022-01-14 | $2.53 | $2.53 | 30,800 | — | — |
| 2022-01-13 | $2.59 | $2.59 | 29,900 | — | — |
| 2022-01-12 | $2.59 | $2.59 | 66,100 | — | — |
| 2022-01-11 | $2.62 | $2.62 | 107,200 | — | — |
| 2022-01-10 | $2.55 | $2.55 | 49,000 | — | — |
| 2022-01-07 | $2.67 | $2.67 | 37,800 | — | — |
| 2022-01-06 | $2.74 | $2.74 | 39,100 | — | — |
| 2022-01-05 | $2.78 | $2.78 | 41,500 | — | — |
| 2022-01-04 | $2.75 | $2.75 | 44,000 | — | — |
| 2022-01-03 | $2.72 | $2.72 | 21,200 | — | — |