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
- 1994-02-10 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 | $2.82 | $4.57 | 395,600 | — | — |
| 2022-12-29 | $2.66 | $4.31 | 154,800 | — | — |
| 2022-12-28 | $2.65 | $4.29 | 328,900 | — | — |
| 2022-12-27 | $2.81 | $4.55 | 450,300 | — | — |
| 2022-12-23 | $2.97 | $4.81 | 179,300 | — | — |
| 2022-12-22 | $2.81 | $4.55 | 249,100 | — | — |
| 2022-12-21 | $2.90 | $4.69 | 416,900 | — | — |
| 2022-12-20 | $2.94 | $4.76 | 1,320,400 | — | — |
| 2022-12-19 | $2.74 | $4.44 | 576,100 | — | — |
| 2022-12-16 | $2.54 | $4.11 | 561,500 | — | — |
| 2022-12-15 | $2.43 | $3.93 | 346,100 | — | — |
| 2022-12-14 | $2.35 | $3.80 | 331,300 | — | — |
| 2022-12-13 | $2.29 | $3.71 | 1,691,000 | — | — |
| 2022-12-12 | $2.36 | $3.82 | 1,373,900 | — | — |
| 2022-12-09 | $1.98 | $3.21 | 1,478,500 | — | — |
| 2022-12-08 | $1.75 | $2.83 | 1,408,400 | — | — |
| 2022-12-07 | $2.02 | $3.27 | 4,328,900 | — | — |
| 2022-12-06 | $3.32 | $5.37 | 109,900 | — | — |
| 2022-12-05 | $3.32 | $5.37 | 67,700 | — | — |
| 2022-12-02 | $3.50 | $5.67 | 63,000 | — | — |
| 2022-12-01 | $3.42 | $5.54 | 97,500 | — | — |
| 2022-11-30 | $3.45 | $5.59 | 66,600 | — | — |
| 2022-11-29 | $3.33 | $5.39 | 69,500 | — | — |
| 2022-11-28 | $3.41 | $5.52 | 68,800 | — | — |
| 2022-11-25 | $3.54 | $5.73 | 19,200 | — | — |
| 2022-11-23 | $3.55 | $5.75 | 50,900 | — | — |
| 2022-11-22 | $3.47 | $5.62 | 125,100 | — | — |
| 2022-11-21 | $3.60 | $5.83 | 58,300 | — | — |
| 2022-11-18 | $3.64 | $5.89 | 92,800 | — | — |
| 2022-11-17 | $3.64 | $5.89 | 82,700 | — | — |
| 2022-11-16 | $3.65 | $5.91 | 53,900 | — | — |
| 2022-11-15 | $3.66 | $5.93 | 114,800 | — | — |
| 2022-11-14 | $3.59 | $5.81 | 78,100 | — | — |
| 2022-11-11 | $3.66 | $5.93 | 132,600 | — | — |
| 2022-11-10 | $3.60 | $5.83 | 106,000 | — | — |
| 2022-11-09 | $3.50 | $5.67 | 73,300 | — | — |
| 2022-11-08 | $3.51 | $5.68 | 74,900 | — | — |
| 2022-11-07 | $3.51 | $5.68 | 81,300 | — | — |
| 2022-11-04 | $3.58 | $5.80 | 155,000 | — | — |
| 2022-11-03 | $3.42 | $5.54 | 103,400 | — | — |
| 2022-11-02 | $3.48 | $5.63 | 91,700 | — | — |
| 2022-11-01 | $3.43 | $5.55 | 120,200 | — | — |
| 2022-10-31 | $3.42 | $5.54 | 81,200 | — | — |
| 2022-10-28 | $3.39 | $5.49 | 69,300 | — | — |
| 2022-10-27 | $3.34 | $5.41 | 56,200 | — | — |
| 2022-10-26 | $3.33 | $5.39 | 119,600 | — | — |
| 2022-10-25 | $3.25 | $5.26 | 118,800 | — | — |
| 2022-10-24 | $3.12 | $5.05 | 59,200 | — | — |
| 2022-10-21 | $3.07 | $4.97 | 80,500 | — | — |
| 2022-10-20 | $3.02 | $4.89 | 127,300 | — | — |
| 2022-10-19 | $2.91 | $4.71 | 64,500 | — | — |
| 2022-10-18 | $2.96 | $4.79 | 111,400 | — | — |
| 2022-10-17 | $2.88 | $4.66 | 44,800 | — | — |
| 2022-10-14 | $2.97 | $4.81 | 201,000 | — | — |
| 2022-10-13 | $2.88 | $4.66 | 117,700 | — | — |
| 2022-10-12 | $2.72 | $4.40 | 92,800 | — | — |
| 2022-10-11 | $2.71 | $4.39 | 139,000 | — | — |
| 2022-10-10 | $2.77 | $4.48 | 64,600 | — | — |
| 2022-10-07 | $2.80 | $4.53 | 78,100 | — | — |
| 2022-10-06 | $2.86 | $4.63 | 149,800 | — | — |
| 2022-10-05 | $2.85 | $4.61 | 84,300 | — | — |
| 2022-10-04 | $2.86 | $4.63 | 185,400 | — | — |
| 2022-10-03 | $2.79 | $4.52 | 109,800 | — | — |
| 2022-09-30 | $2.71 | $4.39 | 161,100 | — | — |
| 2022-09-29 | $2.67 | $4.32 | 87,300 | — | — |
| 2022-09-28 | $2.76 | $4.47 | 105,900 | — | — |
| 2022-09-27 | $2.70 | $4.37 | 125,700 | — | — |
| 2022-09-26 | $2.67 | $4.32 | 181,900 | — | — |
| 2022-09-23 | $2.81 | $4.55 | 90,400 | — | — |
| 2022-09-22 | $2.89 | $4.68 | 111,700 | — | — |
| 2022-09-21 | $2.92 | $4.73 | 126,500 | — | — |
| 2022-09-20 | $2.90 | $4.69 | 106,300 | — | — |
| 2022-09-19 | $2.96 | $4.79 | 160,200 | — | — |
| 2022-09-16 | $2.89 | $4.68 | 203,400 | — | — |
| 2022-09-15 | $2.93 | $4.74 | 81,800 | — | — |
| 2022-09-14 | $2.94 | $4.76 | 252,200 | — | — |
| 2022-09-13 | $2.99 | $4.84 | 150,200 | — | — |
| 2022-09-12 | $3.04 | $4.92 | 131,300 | — | — |
| 2022-09-09 | $3.05 | $4.94 | 182,600 | — | — |
| 2022-09-08 | $3.02 | $4.89 | 222,400 | — | — |
| 2022-09-07 | $3.00 | $4.86 | 280,200 | — | — |
| 2022-09-06 | $2.98 | $4.82 | 271,300 | — | — |
| 2022-09-02 | $3.07 | $4.97 | 378,500 | — | — |
| 2022-09-01 | $3.17 | $5.13 | 257,000 | — | — |
| 2022-08-31 | $3.20 | $5.18 | 650,200 | — | — |
| 2022-08-30 | $4.11 | $6.65 | 107,700 | — | — |
| 2022-08-29 | $4.22 | $6.83 | 103,000 | — | — |
| 2022-08-26 | $4.27 | $6.91 | 77,100 | — | — |
| 2022-08-25 | $4.27 | $6.91 | 112,200 | — | — |
| 2022-08-24 | $4.23 | $6.85 | 57,900 | — | — |
| 2022-08-23 | $4.21 | $6.82 | 186,800 | — | — |
| 2022-08-22 | $4.14 | $6.70 | 117,900 | — | — |
| 2022-08-19 | $4.21 | $6.82 | 83,000 | — | — |
| 2022-08-18 | $4.29 | $6.95 | 142,200 | — | — |
| 2022-08-17 | $4.28 | $6.93 | 149,400 | — | — |
| 2022-08-16 | $4.26 | $6.90 | 145,800 | — | — |
| 2022-08-15 | $4.22 | $6.83 | 208,300 | — | — |
| 2022-08-12 | $4.07 | $6.59 | 118,600 | — | — |
| 2022-08-11 | $4.04 | $6.54 | 140,900 | — | — |
| 2022-08-10 | $3.96 | $6.41 | 119,400 | — | — |
| 2022-08-09 | $3.85 | $6.23 | 246,500 | — | — |
| 2022-08-08 | $3.86 | $6.25 | 120,100 | — | — |
| 2022-08-05 | $3.86 | $6.25 | 135,700 | — | — |
| 2022-08-04 | $3.85 | $6.23 | 140,800 | — | — |
| 2022-08-03 | $3.89 | $6.30 | 384,000 | — | — |
| 2022-08-02 | $3.75 | $6.07 | 134,300 | — | — |
| 2022-08-01 | $3.78 | $6.12 | 198,000 | — | — |
| 2022-07-29 | $3.78 | $6.12 | 196,000 | — | — |
| 2022-07-28 | $3.75 | $6.07 | 183,800 | — | — |
| 2022-07-27 | $3.71 | $6.01 | 191,300 | — | — |
| 2022-07-26 | $3.64 | $5.89 | 293,800 | — | — |
| 2022-07-25 | $3.49 | $5.65 | 176,600 | — | — |
| 2022-07-22 | $3.50 | $5.67 | 198,900 | — | — |
| 2022-07-21 | $3.57 | $5.78 | 216,300 | — | — |
| 2022-07-20 | $3.55 | $5.75 | 278,300 | — | — |
| 2022-07-19 | $3.39 | $5.49 | 145,000 | — | — |
| 2022-07-18 | $3.27 | $5.29 | 310,400 | — | — |
| 2022-07-15 | $3.25 | $5.26 | 180,000 | — | — |
| 2022-07-14 | $3.23 | $5.23 | 259,400 | — | — |
| 2022-07-13 | $3.23 | $5.23 | 315,100 | — | — |
| 2022-07-12 | $3.18 | $5.15 | 207,600 | — | — |
| 2022-07-11 | $3.13 | $5.07 | 268,900 | — | — |
| 2022-07-08 | $3.01 | $4.87 | 210,000 | — | — |
| 2022-07-07 | $3.01 | $4.87 | 321,500 | — | — |
| 2022-07-06 | $2.83 | $4.58 | 133,200 | — | — |
| 2022-07-05 | $2.90 | $4.69 | 336,400 | — | — |
| 2022-07-01 | $2.91 | $4.71 | 166,800 | — | — |
| 2022-06-30 | $3.01 | $4.87 | 211,200 | — | — |
| 2022-06-29 | $3.08 | $4.99 | 211,700 | — | — |
| 2022-06-28 | $3.10 | $5.02 | 159,300 | — | — |
| 2022-06-27 | $3.15 | $5.10 | 230,900 | — | — |
| 2022-06-24 | $3.10 | $5.02 | 5,493,400 | — | — |
| 2022-06-23 | $3.06 | $4.95 | 383,000 | — | — |
| 2022-06-22 | $3.03 | $4.91 | 341,300 | — | — |
| 2022-06-21 | $2.96 | $4.79 | 342,000 | — | — |
| 2022-06-17 | $2.99 | $4.84 | 298,400 | — | — |
| 2022-06-16 | $2.88 | $4.66 | 318,400 | — | — |
| 2022-06-15 | $3.03 | $4.91 | 324,700 | — | — |
| 2022-06-14 | $2.95 | $4.78 | 398,700 | — | — |
| 2022-06-13 | $3.05 | $4.94 | 363,000 | — | — |
| 2022-06-10 | $3.07 | $4.97 | 329,000 | — | — |
| 2022-06-09 | $3.36 | $5.44 | 238,900 | — | — |
| 2022-06-08 | $3.53 | $5.71 | 226,900 | — | — |
| 2022-06-07 | $3.53 | $5.71 | 321,700 | — | — |
| 2022-06-06 | $3.36 | $5.44 | 227,100 | — | — |
| 2022-06-03 | $3.29 | $5.33 | 145,300 | — | — |
| 2022-06-02 | $3.35 | $5.42 | 165,200 | — | — |
| 2022-06-01 | $3.21 | $5.20 | 200,600 | — | — |
| 2022-05-31 | $3.34 | $5.41 | 96,900 | — | — |
| 2022-05-27 | $3.41 | $5.52 | 126,400 | — | — |
| 2022-05-26 | $3.34 | $5.41 | 163,500 | — | — |
| 2022-05-25 | $3.21 | $5.20 | 110,200 | — | — |
| 2022-05-24 | $3.16 | $5.12 | 163,300 | — | — |
| 2022-05-23 | $3.16 | $5.12 | 98,000 | — | — |
| 2022-05-20 | $3.16 | $5.12 | 238,000 | — | — |
| 2022-05-19 | $3.18 | $5.15 | 201,700 | — | — |
| 2022-05-18 | $3.28 | $5.31 | 298,600 | — | — |
| 2022-05-17 | $3.38 | $5.47 | 242,700 | — | — |
| 2022-05-16 | $3.19 | $5.16 | 129,200 | — | — |
| 2022-05-13 | $3.19 | $5.16 | 189,800 | — | — |
| 2022-05-12 | $3.23 | $5.23 | 227,200 | — | — |
| 2022-05-11 | $3.19 | $5.16 | 217,700 | — | — |
| 2022-05-10 | $3.32 | $5.37 | 285,300 | — | — |
| 2022-05-09 | $3.23 | $5.23 | 225,200 | — | — |
| 2022-05-06 | $3.27 | $5.29 | 163,700 | — | — |
| 2022-05-05 | $3.31 | $5.36 | 172,400 | — | — |
| 2022-05-04 | $3.44 | $5.57 | 223,300 | — | — |
| 2022-05-03 | $3.30 | $5.34 | 220,600 | — | — |
| 2022-05-02 | $3.32 | $5.37 | 236,700 | — | — |
| 2022-04-29 | $3.35 | $5.42 | 257,100 | — | — |
| 2022-04-28 | $3.35 | $5.42 | 293,000 | — | — |
| 2022-04-27 | $3.41 | $5.52 | 218,100 | — | — |
| 2022-04-26 | $3.46 | $5.60 | 312,300 | — | — |
| 2022-04-25 | $3.60 | $5.83 | 210,800 | — | — |
| 2022-04-22 | $3.65 | $5.91 | 179,900 | — | — |
| 2022-04-21 | $3.65 | $5.91 | 241,700 | — | — |
| 2022-04-20 | $3.62 | $5.86 | 234,000 | — | — |
| 2022-04-19 | $3.63 | $5.88 | 178,100 | — | — |
| 2022-04-18 | $3.59 | $5.81 | 284,600 | — | — |
| 2022-04-14 | $3.65 | $5.91 | 172,600 | — | — |
| 2022-04-13 | $3.66 | $5.93 | 166,700 | — | — |
| 2022-04-12 | $3.64 | $5.89 | 266,700 | — | — |
| 2022-04-11 | $3.67 | $5.94 | 312,400 | — | — |
| 2022-04-08 | $3.79 | $6.14 | 247,600 | — | — |
| 2022-04-07 | $3.76 | $6.09 | 392,600 | — | — |
| 2022-04-06 | $3.68 | $5.96 | 241,700 | — | — |
| 2022-04-05 | $3.76 | $6.09 | 209,900 | — | — |
| 2022-04-04 | $3.86 | $6.25 | 319,300 | — | — |
| 2022-04-01 | $3.84 | $6.22 | 190,100 | — | — |
| 2022-03-31 | $3.84 | $6.22 | 272,400 | — | — |
| 2022-03-30 | $3.87 | $6.27 | 220,100 | — | — |
| 2022-03-29 | $3.99 | $6.46 | 234,800 | — | — |
| 2022-03-28 | $3.86 | $6.25 | 227,200 | — | — |
| 2022-03-25 | $3.91 | $6.33 | 193,100 | — | — |
| 2022-03-24 | $3.92 | $6.35 | 173,800 | — | — |
| 2022-03-23 | $3.92 | $6.35 | 207,800 | — | — |
| 2022-03-22 | $4.03 | $6.52 | 180,700 | — | — |
| 2022-03-21 | $4.08 | $6.61 | 233,400 | — | — |
| 2022-03-18 | $4.10 | $6.64 | 313,300 | — | — |
| 2022-03-17 | $4.03 | $6.52 | 327,200 | — | — |
| 2022-03-16 | $4.06 | $6.57 | 356,900 | — | — |
| 2022-03-15 | $3.93 | $6.36 | 430,600 | — | — |
| 2022-03-14 | $3.89 | $6.30 | 424,800 | — | — |
| 2022-03-11 | $4.17 | $6.75 | 335,800 | — | — |
| 2022-03-10 | $4.45 | $7.20 | 182,600 | — | — |
| 2022-03-09 | $4.51 | $7.30 | 137,400 | — | — |
| 2022-03-08 | $4.50 | $7.29 | 170,100 | — | — |
| 2022-03-07 | $4.72 | $7.64 | 332,000 | — | — |
| 2022-03-04 | $4.47 | $7.24 | 128,800 | — | — |
| 2022-03-03 | $4.52 | $7.32 | 162,200 | — | — |
| 2022-03-02 | $4.57 | $7.40 | 110,100 | — | — |
| 2022-03-01 | $4.52 | $7.32 | 181,900 | — | — |
| 2022-02-28 | $4.61 | $7.46 | 189,000 | — | — |
| 2022-02-25 | $4.63 | $7.50 | 105,000 | — | — |
| 2022-02-24 | $4.56 | $7.38 | 231,700 | — | — |
| 2022-02-23 | $4.53 | $7.33 | 164,500 | — | — |
| 2022-02-22 | $4.60 | $7.45 | 223,200 | — | — |
| 2022-02-18 | $4.65 | $7.53 | 140,300 | — | — |
| 2022-02-17 | $4.60 | $7.45 | 210,100 | — | — |
| 2022-02-16 | $4.70 | $7.61 | 89,500 | — | — |
| 2022-02-15 | $4.73 | $7.66 | 153,500 | — | — |
| 2022-02-14 | $4.68 | $7.58 | 202,200 | — | — |
| 2022-02-11 | $4.67 | $7.56 | 120,300 | — | — |
| 2022-02-10 | $4.71 | $7.63 | 155,900 | — | — |
| 2022-02-09 | $4.77 | $7.72 | 155,000 | — | — |
| 2022-02-08 | $4.78 | $7.74 | 188,300 | — | — |
| 2022-02-07 | $4.67 | $7.56 | 123,500 | — | — |
| 2022-02-04 | $4.68 | $7.58 | 173,400 | — | — |
| 2022-02-03 | $4.71 | $7.63 | 144,800 | — | — |
| 2022-02-02 | $4.72 | $7.64 | 140,400 | — | — |
| 2022-02-01 | $4.81 | $7.79 | 139,800 | — | — |
| 2022-01-31 | $4.90 | $7.93 | 117,200 | — | — |
| 2022-01-28 | $4.92 | $7.97 | 278,200 | — | — |
| 2022-01-27 | $4.79 | $7.75 | 302,100 | — | — |
| 2022-01-26 | $4.78 | $7.74 | 289,400 | — | — |
| 2022-01-25 | $4.82 | $7.80 | 289,800 | — | — |
| 2022-01-24 | $4.79 | $7.75 | 404,400 | — | — |
| 2022-01-21 | $4.80 | $7.77 | 294,900 | — | — |
| 2022-01-20 | $4.74 | $7.67 | 190,400 | — | — |
| 2022-01-19 | $4.77 | $7.72 | 250,200 | — | — |
| 2022-01-18 | $4.94 | $8.00 | 225,400 | — | — |
| 2022-01-14 | $5.15 | $8.34 | 279,600 | — | — |
| 2022-01-13 | $5.15 | $8.34 | 311,500 | — | — |
| 2022-01-12 | $5.07 | $8.21 | 224,000 | — | — |
| 2022-01-11 | $5.02 | $8.13 | 181,000 | — | — |
| 2022-01-10 | $5.10 | $8.26 | 107,900 | — | — |
| 2022-01-07 | $5.15 | $8.34 | 138,000 | — | — |
| 2022-01-06 | $5.27 | $8.53 | 194,500 | — | — |
| 2022-01-05 | $5.25 | $8.50 | 205,000 | — | — |
| 2022-01-04 | $5.27 | $8.53 | 246,600 | — | — |
| 2022-01-03 | $5.28 | $8.55 | 446,300 | — | — |