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
- 1989-01-03 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 | $3.97 | $7.12 | 10,000 | — | — |
| 2022-12-29 | $3.80 | $6.82 | 18,400 | — | — |
| 2022-12-28 | $3.68 | $6.60 | 12,100 | — | — |
| 2022-12-27 | $3.61 | $6.48 | 26,100 | — | — |
| 2022-12-23 | $3.79 | $6.80 | 11,900 | — | — |
| 2022-12-22 | $3.69 | $6.62 | 7,300 | — | — |
| 2022-12-21 | $3.68 | $6.60 | 11,000 | — | — |
| 2022-12-20 | $3.76 | $6.75 | 17,100 | — | — |
| 2022-12-19 | $3.74 | $6.71 | 17,600 | — | — |
| 2022-12-16 | $3.80 | $6.82 | 29,100 | — | — |
| 2022-12-15 | $3.77 | $6.76 | 4,200 | — | — |
| 2022-12-14 | $3.92 | $7.03 | 16,100 | — | — |
| 2022-12-13 | $3.97 | $7.12 | 34,800 | — | — |
| 2022-12-12 | $3.88 | $6.96 | 7,400 | — | — |
| 2022-12-09 | $3.85 | $6.91 | 14,400 | — | — |
| 2022-12-08 | $3.90 | $7.00 | 414,000 | — | — |
| 2022-12-07 | $3.76 | $6.75 | 6,500 | — | — |
| 2022-12-06 | $3.93 | $7.05 | 24,200 | — | — |
| 2022-12-05 | $3.89 | $6.98 | 23,100 | — | — |
| 2022-12-02 | $3.95 | $7.09 | 26,100 | — | — |
| 2022-12-01 | $4.05 | $7.27 | 7,700 | — | — |
| 2022-11-30 | $4.22 | $7.57 | 7,500 | — | — |
| 2022-11-29 | $4.10 | $7.36 | 13,900 | — | — |
| 2022-11-28 | $4.19 | $7.52 | 14,300 | — | — |
| 2022-11-25 | $4.29 | $7.70 | 3,900 | — | — |
| 2022-11-23 | $4.23 | $7.59 | 9,000 | — | — |
| 2022-11-22 | $4.12 | $7.39 | 15,400 | — | — |
| 2022-11-21 | $4.25 | $7.63 | 60,400 | — | — |
| 2022-11-18 | $4.17 | $7.48 | 5,400 | — | — |
| 2022-11-17 | $4.01 | $7.19 | 18,900 | — | — |
| 2022-11-16 | $3.99 | $7.16 | 19,600 | — | — |
| 2022-11-15 | $3.98 | $7.14 | 17,300 | — | — |
| 2022-11-14 | $3.99 | $7.16 | 14,700 | — | — |
| 2022-11-11 | $3.89 | $6.98 | 9,700 | — | — |
| 2022-11-10 | $3.91 | $7.02 | 11,800 | — | — |
| 2022-11-09 | $3.77 | $6.76 | 38,600 | — | — |
| 2022-11-08 | $3.93 | $7.05 | 18,300 | — | — |
| 2022-11-07 | $3.91 | $7.02 | 18,400 | — | — |
| 2022-11-04 | $4.01 | $7.19 | 17,300 | — | — |
| 2022-11-03 | $4.15 | $7.45 | 21,200 | — | — |
| 2022-11-02 | $4.09 | $7.34 | 107,900 | — | — |
| 2022-11-01 | $4.10 | $7.36 | 95,800 | — | — |
| 2022-10-31 | $3.97 | $7.12 | 195,400 | — | — |
| 2022-10-28 | $3.80 | $6.82 | 2,659,400 | — | — |
| 2022-10-27 | $3.08 | $5.53 | 95,400 | — | — |
| 2022-10-26 | $3.17 | $5.69 | 88,300 | — | — |
| 2022-10-25 | $3.13 | $5.62 | 7,300 | — | — |
| 2022-10-24 | $3.04 | $5.45 | 15,000 | — | — |
| 2022-10-21 | $2.78 | $4.99 | 11,100 | — | — |
| 2022-10-20 | $2.73 | $4.90 | 15,900 | — | — |
| 2022-10-19 | $2.71 | $4.86 | 3,000 | — | — |
| 2022-10-18 | $2.77 | $4.97 | 4,900 | — | — |
| 2022-10-17 | $2.72 | $4.88 | 26,300 | — | — |
| 2022-10-14 | $2.65 | $4.75 | 8,300 | — | — |
| 2022-10-13 | $2.75 | $4.93 | 2,400 | — | — |
| 2022-10-12 | $2.73 | $4.90 | 3,900 | — | — |
| 2022-10-11 | $2.68 | $4.81 | 9,300 | — | — |
| 2022-10-10 | $2.77 | $4.97 | 18,000 | — | — |
| 2022-10-07 | $2.79 | $5.01 | 4,100 | — | — |
| 2022-10-06 | $2.93 | $5.26 | 2,200 | — | — |
| 2022-10-05 | $3.01 | $5.40 | 2,900 | — | — |
| 2022-10-04 | $2.88 | $5.17 | 5,400 | — | — |
| 2022-10-03 | $2.85 | $5.11 | 7,500 | — | — |
| 2022-09-30 | $2.79 | $5.01 | 10,500 | — | — |
| 2022-09-29 | $2.83 | $5.08 | 4,200 | — | — |
| 2022-09-28 | $3.01 | $5.40 | 14,400 | — | — |
| 2022-09-27 | $2.89 | $5.19 | 2,600 | — | — |
| 2022-09-26 | $2.96 | $5.31 | 13,600 | — | — |
| 2022-09-23 | $3.03 | $5.44 | 5,000 | — | — |
| 2022-09-22 | $2.97 | $5.33 | 3,900 | — | — |
| 2022-09-21 | $3.05 | $5.47 | 1,800 | — | — |
| 2022-09-20 | $3.08 | $5.53 | 7,100 | — | — |
| 2022-09-19 | $3.20 | $5.74 | 2,500 | — | — |
| 2022-09-16 | $3.29 | $5.90 | 2,700 | — | — |
| 2022-09-15 | $3.25 | $5.83 | 4,000 | — | — |
| 2022-09-14 | $3.21 | $5.76 | 4,400 | — | — |
| 2022-09-13 | $3.28 | $5.89 | 8,400 | — | — |
| 2022-09-12 | $3.24 | $5.81 | 5,400 | — | — |
| 2022-09-09 | $3.33 | $5.97 | 4,200 | — | — |
| 2022-09-08 | $3.24 | $5.81 | 3,600 | — | — |
| 2022-09-07 | $3.27 | $5.87 | 1,700 | — | — |
| 2022-09-06 | $3.27 | $5.87 | 6,500 | — | — |
| 2022-09-02 | $3.29 | $5.90 | 2,100 | — | — |
| 2022-09-01 | $3.29 | $5.90 | 20,000 | — | — |
| 2022-08-31 | $3.49 | $6.26 | 10,900 | — | — |
| 2022-08-30 | $3.39 | $6.08 | 4,000 | — | — |
| 2022-08-29 | $3.48 | $6.24 | 133,400 | — | — |
| 2022-08-26 | $3.33 | $5.97 | 9,700 | — | — |
| 2022-08-25 | $3.41 | $6.12 | 5,800 | — | — |
| 2022-08-24 | $3.49 | $6.26 | 5,300 | — | — |
| 2022-08-23 | $3.47 | $6.23 | 14,600 | — | — |
| 2022-08-22 | $3.36 | $6.03 | 25,200 | — | — |
| 2022-08-19 | $3.28 | $5.89 | 38,900 | — | — |
| 2022-08-18 | $3.40 | $6.10 | 129,300 | — | — |
| 2022-08-17 | $3.55 | $6.37 | 13,000 | — | — |
| 2022-08-16 | $3.39 | $6.08 | 5,900 | — | — |
| 2022-08-15 | $3.47 | $6.23 | 4,900 | — | — |
| 2022-08-12 | $3.60 | $6.46 | 18,000 | — | — |
| 2022-08-11 | $3.50 | $6.28 | 3,700 | — | — |
| 2022-08-10 | $3.36 | $6.03 | 23,400 | — | — |
| 2022-08-09 | $3.58 | $6.42 | 27,300 | — | — |
| 2022-08-08 | $3.37 | $6.05 | 4,800 | — | — |
| 2022-08-05 | $3.33 | $5.97 | 5,200 | — | — |
| 2022-08-04 | $3.40 | $6.10 | 4,300 | — | — |
| 2022-08-03 | $3.46 | $6.21 | 5,300 | — | — |
| 2022-08-02 | $3.48 | $6.24 | 10,200 | — | — |
| 2022-08-01 | $3.54 | $6.35 | 10,000 | — | — |
| 2022-07-29 | $3.54 | $6.35 | 94,000 | — | — |
| 2022-07-28 | $3.07 | $5.51 | 19,300 | — | — |
| 2022-07-27 | $3.03 | $5.44 | 6,300 | — | — |
| 2022-07-26 | $2.96 | $5.31 | 6,800 | — | — |
| 2022-07-25 | $3.00 | $5.38 | 1,800 | — | — |
| 2022-07-22 | $3.03 | $5.44 | 3,600 | — | — |
| 2022-07-21 | $3.02 | $5.42 | 6,200 | — | — |
| 2022-07-20 | $2.91 | $5.22 | 35,700 | — | — |
| 2022-07-19 | $2.97 | $5.33 | 18,400 | — | — |
| 2022-07-18 | $2.92 | $5.24 | 2,900 | — | — |
| 2022-07-15 | $2.95 | $5.29 | 9,800 | — | — |
| 2022-07-14 | $3.00 | $5.38 | 1,000 | — | — |
| 2022-07-13 | $3.04 | $5.45 | 6,300 | — | — |
| 2022-07-12 | $2.96 | $5.31 | 18,700 | — | — |
| 2022-07-11 | $3.08 | $5.53 | 5,100 | — | — |
| 2022-07-08 | $3.11 | $5.58 | 600 | — | — |
| 2022-07-07 | $3.03 | $5.44 | 6,900 | — | — |
| 2022-07-06 | $2.99 | $5.36 | 4,300 | — | — |
| 2022-07-05 | $3.05 | $5.47 | 10,000 | — | — |
| 2022-07-01 | $3.04 | $5.45 | 700 | — | — |
| 2022-06-30 | $3.07 | $5.51 | 2,700 | — | — |
| 2022-06-29 | $3.01 | $5.40 | 1,400 | — | — |
| 2022-06-28 | $3.01 | $5.40 | 2,100 | — | — |
| 2022-06-27 | $3.01 | $5.40 | 1,900 | — | — |
| 2022-06-24 | $3.00 | $5.38 | 26,300 | — | — |
| 2022-06-23 | $3.10 | $5.56 | 5,500 | — | — |
| 2022-06-22 | $3.05 | $5.47 | 4,000 | — | — |
| 2022-06-21 | $3.14 | $5.63 | 2,600 | — | — |
| 2022-06-17 | $3.10 | $5.56 | 7,600 | — | — |
| 2022-06-16 | $3.04 | $5.45 | 5,500 | — | — |
| 2022-06-15 | $3.05 | $5.47 | 6,800 | — | — |
| 2022-06-14 | $3.06 | $5.49 | 2,500 | — | — |
| 2022-06-13 | $3.03 | $5.44 | 8,100 | — | — |
| 2022-06-10 | $3.40 | $6.10 | 3,800 | — | — |
| 2022-06-09 | $3.55 | $6.37 | 7,500 | — | — |
| 2022-06-08 | $3.42 | $6.14 | 1,900 | — | — |
| 2022-06-07 | $3.40 | $6.10 | 7,700 | — | — |
| 2022-06-06 | $3.32 | $5.96 | 7,000 | — | — |
| 2022-06-03 | $3.19 | $5.72 | 4,500 | — | — |
| 2022-06-02 | $3.23 | $5.80 | 8,900 | — | — |
| 2022-06-01 | $3.27 | $5.87 | 2,700 | — | — |
| 2022-05-31 | $3.27 | $5.87 | 8,000 | — | — |
| 2022-05-27 | $3.29 | $5.90 | 5,100 | — | — |
| 2022-05-26 | $3.22 | $5.78 | 30,800 | — | — |
| 2022-05-25 | $3.08 | $5.53 | 23,900 | — | — |
| 2022-05-24 | $3.09 | $5.54 | 14,300 | — | — |
| 2022-05-23 | $3.14 | $5.63 | 3,500 | — | — |
| 2022-05-20 | $3.05 | $5.47 | 19,200 | — | — |
| 2022-05-19 | $3.02 | $5.42 | 3,900 | — | — |
| 2022-05-18 | $3.00 | $5.38 | 18,200 | — | — |
| 2022-05-17 | $3.02 | $5.42 | 4,100 | — | — |
| 2022-05-16 | $3.04 | $5.45 | 9,100 | — | — |
| 2022-05-13 | $3.06 | $5.49 | 12,300 | — | — |
| 2022-05-12 | $3.02 | $5.42 | 4,900 | — | — |
| 2022-05-11 | $3.15 | $5.65 | 5,700 | — | — |
| 2022-05-10 | $3.16 | $5.67 | 8,000 | — | — |
| 2022-05-09 | $3.25 | $5.83 | 21,200 | — | — |
| 2022-05-06 | $3.36 | $6.03 | 2,700 | — | — |
| 2022-05-05 | $3.31 | $5.94 | 12,100 | — | — |
| 2022-05-04 | $3.31 | $5.94 | 10,800 | — | — |
| 2022-05-03 | $3.32 | $5.96 | 5,500 | — | — |
| 2022-05-02 | $3.24 | $5.81 | 4,400 | — | — |
| 2022-04-29 | $3.34 | $5.99 | 15,700 | — | — |
| 2022-04-28 | $3.41 | $6.12 | 26,700 | — | — |
| 2022-04-27 | $3.30 | $5.92 | 5,500 | — | — |
| 2022-04-26 | $3.42 | $6.14 | 9,000 | — | — |
| 2022-04-25 | $3.29 | $5.90 | 29,000 | — | — |
| 2022-04-22 | $3.45 | $6.19 | 170,000 | — | — |
| 2022-04-21 | $3.64 | $6.53 | 5,000 | — | — |
| 2022-04-20 | $3.62 | $6.50 | 5,900 | — | — |
| 2022-04-19 | $3.59 | $6.44 | 4,300 | — | — |
| 2022-04-18 | $3.53 | $6.33 | 800 | — | — |
| 2022-04-14 | $3.58 | $6.42 | 3,300 | — | — |
| 2022-04-13 | $3.63 | $6.51 | 6,800 | — | — |
| 2022-04-12 | $3.63 | $6.51 | 13,800 | — | — |
| 2022-04-11 | $3.58 | $6.42 | 12,200 | — | — |
| 2022-04-08 | $3.54 | $6.35 | 38,400 | — | — |
| 2022-04-07 | $3.69 | $6.62 | 10,300 | — | — |
| 2022-04-06 | $3.75 | $6.73 | 27,700 | — | — |
| 2022-04-05 | $3.96 | $7.11 | 45,100 | — | — |
| 2022-04-04 | $4.05 | $7.27 | 20,200 | — | — |
| 2022-04-01 | $4.25 | $7.63 | 6,600 | — | — |
| 2022-03-31 | $4.25 | $7.63 | 4,500 | — | — |
| 2022-03-30 | $4.34 | $7.79 | 9,600 | — | — |
| 2022-03-29 | $4.40 | $7.89 | 35,300 | — | — |
| 2022-03-28 | $4.35 | $7.81 | 47,800 | — | — |
| 2022-03-25 | $4.55 | $8.16 | 7,600 | — | — |
| 2022-03-24 | $4.55 | $8.16 | 4,700 | — | — |
| 2022-03-23 | $4.54 | $8.15 | 4,500 | — | — |
| 2022-03-22 | $4.61 | $8.27 | 2,800 | — | — |
| 2022-03-21 | $4.57 | $8.20 | 2,000 | — | — |
| 2022-03-18 | $4.60 | $8.25 | 12,000 | — | — |
| 2022-03-17 | $4.59 | $8.24 | 5,500 | — | — |
| 2022-03-16 | $4.47 | $8.02 | 17,500 | — | — |
| 2022-03-15 | $4.42 | $7.93 | 2,200 | — | — |
| 2022-03-14 | $4.44 | $7.97 | 9,100 | — | — |
| 2022-03-11 | $4.55 | $8.16 | 8,200 | — | — |
| 2022-03-10 | $4.73 | $8.49 | 4,200 | — | — |
| 2022-03-09 | $4.65 | $8.34 | 2,600 | — | — |
| 2022-03-08 | $4.65 | $8.34 | 10,400 | — | — |
| 2022-03-07 | $4.60 | $8.25 | 34,100 | — | — |
| 2022-03-04 | $4.65 | $8.34 | 16,500 | — | — |
| 2022-03-03 | $4.72 | $8.47 | 4,800 | — | — |
| 2022-03-02 | $4.67 | $8.38 | 17,000 | — | — |
| 2022-03-01 | $4.75 | $8.52 | 25,800 | — | — |
| 2022-02-28 | $4.81 | $8.63 | 8,500 | — | — |
| 2022-02-25 | $4.90 | $8.79 | 26,200 | — | — |
| 2022-02-24 | $4.85 | $8.70 | 30,000 | — | — |
| 2022-02-23 | $4.64 | $8.33 | 4,100 | — | — |
| 2022-02-22 | $4.73 | $8.49 | 4,600 | — | — |
| 2022-02-18 | $4.98 | $8.94 | 6,700 | — | — |
| 2022-02-17 | $4.95 | $8.88 | 3,200 | — | — |
| 2022-02-16 | $4.83 | $8.67 | 6,100 | — | — |
| 2022-02-15 | $4.82 | $8.65 | 6,800 | — | — |
| 2022-02-14 | $4.72 | $8.47 | 10,300 | — | — |
| 2022-02-11 | $4.76 | $8.54 | 12,600 | — | — |
| 2022-02-10 | $4.70 | $8.43 | 6,100 | — | — |
| 2022-02-09 | $4.78 | $8.58 | 22,300 | — | — |
| 2022-02-08 | $4.70 | $8.43 | 6,800 | — | — |
| 2022-02-07 | $4.70 | $8.43 | 7,500 | — | — |
| 2022-02-04 | $4.72 | $8.47 | 9,600 | — | — |
| 2022-02-03 | $4.71 | $8.45 | 8,300 | — | — |
| 2022-02-02 | $4.89 | $8.77 | 2,800 | — | — |
| 2022-02-01 | $4.76 | $8.54 | 10,400 | — | — |
| 2022-01-31 | $5.00 | $8.97 | 21,200 | — | — |
| 2022-01-28 | $4.40 | $7.89 | 7,500 | — | — |
| 2022-01-27 | $4.44 | $7.97 | 13,900 | — | — |
| 2022-01-26 | $4.41 | $7.91 | 10,800 | — | — |
| 2022-01-25 | $4.44 | $7.97 | 18,700 | — | — |
| 2022-01-24 | $4.52 | $8.11 | 31,000 | — | — |
| 2022-01-21 | $4.64 | $8.33 | 24,100 | — | — |
| 2022-01-20 | $4.72 | $8.47 | 17,200 | — | — |
| 2022-01-19 | $4.92 | $8.83 | 11,300 | — | — |
| 2022-01-18 | $4.76 | $8.54 | 64,800 | — | — |
| 2022-01-14 | $4.75 | $8.52 | 9,200 | — | — |
| 2022-01-13 | $4.82 | $8.65 | 5,200 | — | — |
| 2022-01-12 | $4.84 | $8.68 | 10,600 | — | — |
| 2022-01-11 | $4.85 | $8.70 | 8,400 | — | — |
| 2022-01-10 | $4.87 | $8.74 | 22,300 | — | — |
| 2022-01-07 | $4.75 | $8.52 | 17,800 | — | — |
| 2022-01-06 | $4.79 | $8.59 | 33,900 | — | — |
| 2022-01-05 | $4.67 | $8.38 | 55,300 | — | — |
| 2022-01-04 | $4.75 | $8.52 | 15,500 | — | — |
| 2022-01-03 | $4.80 | $8.61 | 52,800 | — | — |