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
- 1994-04-08 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 | $3.05 | $3.05 | 31,599 | — | — |
| 2022-12-29 | $3.10 | $3.10 | 24,114 | — | — |
| 2022-12-28 | $3.14 | $3.14 | 11,287 | — | — |
| 2022-12-27 | $3.08 | $3.08 | 16,785 | — | — |
| 2022-12-23 | $3.44 | $3.44 | 9,634 | — | — |
| 2022-12-22 | $3.34 | $3.34 | 16,284 | — | — |
| 2022-12-21 | $3.38 | $3.38 | 15,821 | — | — |
| 2022-12-20 | $3.29 | $3.29 | 16,300 | — | — |
| 2022-12-19 | $3.31 | $3.31 | 13,026 | — | — |
| 2022-12-16 | $3.64 | $3.64 | 21,960 | — | — |
| 2022-12-15 | $4.01 | $4.01 | 49,660 | — | — |
| 2022-12-14 | $4.01 | $4.01 | 24,529 | — | — |
| 2022-12-13 | $4.29 | $4.29 | 77,889 | — | — |
| 2022-12-12 | $3.49 | $3.49 | 5,778 | — | — |
| 2022-12-09 | $3.62 | $3.62 | 9,133 | — | — |
| 2022-12-08 | $3.36 | $3.36 | 8,524 | — | — |
| 2022-12-07 | $3.62 | $3.62 | 6,640 | — | — |
| 2022-12-06 | $3.62 | $3.62 | 28,217 | — | — |
| 2022-12-05 | $3.84 | $3.84 | 11,836 | — | — |
| 2022-12-02 | $4.12 | $4.12 | 6,898 | — | — |
| 2022-12-01 | $4.03 | $4.03 | 4,028 | — | — |
| 2022-11-30 | $4.27 | $4.27 | 17,517 | — | — |
| 2022-11-29 | $3.97 | $3.97 | 4,297 | — | — |
| 2022-11-28 | $4.20 | $4.20 | 8,083 | — | — |
| 2022-11-25 | $4.46 | $4.46 | 4,120 | — | — |
| 2022-11-23 | $4.18 | $4.18 | 7,076 | — | — |
| 2022-11-22 | $4.03 | $4.03 | 2,159 | — | — |
| 2022-11-21 | $3.96 | $3.96 | 3,780 | — | — |
| 2022-11-18 | $3.92 | $3.92 | 4,943 | — | — |
| 2022-11-17 | $3.90 | $3.90 | 15,832 | — | — |
| 2022-11-16 | $3.90 | $3.90 | 11,088 | — | — |
| 2022-11-15 | $4.05 | $4.05 | 15,390 | — | — |
| 2022-11-14 | $4.09 | $4.09 | 12,542 | — | — |
| 2022-11-11 | $4.07 | $4.07 | 18,761 | — | — |
| 2022-11-10 | $3.90 | $3.90 | 10,118 | — | — |
| 2022-11-09 | $3.90 | $3.90 | 5,724 | — | — |
| 2022-11-08 | $4.09 | $4.09 | 12,396 | — | — |
| 2022-11-07 | $4.20 | $4.20 | 2,757 | — | — |
| 2022-11-04 | $4.31 | $4.31 | 6,710 | — | — |
| 2022-11-03 | $4.27 | $4.27 | 8,083 | — | — |
| 2022-11-02 | $4.33 | $4.33 | 7,302 | — | — |
| 2022-11-01 | $4.62 | $4.62 | 5,180 | — | — |
| 2022-10-31 | $4.27 | $4.27 | 10,985 | — | — |
| 2022-10-28 | $4.61 | $4.61 | 12,870 | — | — |
| 2022-10-27 | $4.55 | $4.55 | 4,776 | — | — |
| 2022-10-26 | $4.31 | $4.31 | 3,888 | — | — |
| 2022-10-25 | $4.31 | $4.31 | 6,349 | — | — |
| 2022-10-24 | $4.44 | $4.44 | 5,579 | — | — |
| 2022-10-21 | $4.66 | $4.66 | 3,683 | — | — |
| 2022-10-20 | $4.48 | $4.48 | 4,087 | — | — |
| 2022-10-19 | $4.51 | $4.51 | 4,513 | — | — |
| 2022-10-18 | $4.57 | $4.57 | 3,694 | — | — |
| 2022-10-17 | $4.49 | $4.49 | 5,563 | — | — |
| 2022-10-14 | $4.59 | $4.59 | 5,110 | — | — |
| 2022-10-13 | $4.59 | $4.59 | 6,990 | — | — |
| 2022-10-12 | $4.57 | $4.57 | 3,759 | — | — |
| 2022-10-11 | $4.49 | $4.49 | 10,829 | — | — |
| 2022-10-10 | $4.83 | $4.83 | 10,732 | — | — |
| 2022-10-07 | $4.83 | $4.83 | 3,409 | — | — |
| 2022-10-06 | $5.22 | $5.22 | 5,923 | — | — |
| 2022-10-05 | $5.11 | $5.11 | 3,705 | — | — |
| 2022-10-04 | $5.11 | $5.11 | 4,793 | — | — |
| 2022-10-03 | $5.01 | $5.01 | 4,405 | — | — |
| 2022-09-30 | $4.75 | $4.75 | 9,090 | — | — |
| 2022-09-29 | $4.92 | $4.92 | 16,467 | — | — |
| 2022-09-28 | $5.27 | $5.27 | 2,655 | — | — |
| 2022-09-27 | $4.92 | $4.92 | 13,048 | — | — |
| 2022-09-26 | $4.72 | $4.72 | 16,306 | — | — |
| 2022-09-23 | $5.01 | $5.01 | 23,032 | — | — |
| 2022-09-22 | $5.16 | $5.16 | 21,982 | — | — |
| 2022-09-21 | $5.61 | $5.61 | 11,072 | — | — |
| 2022-09-20 | $5.76 | $5.76 | 10,975 | — | — |
| 2022-09-19 | $5.94 | $5.94 | 10,781 | — | — |
| 2022-09-16 | $6.22 | $6.22 | 16,295 | — | — |
| 2022-09-15 | $5.94 | $5.94 | 13,673 | — | — |
| 2022-09-14 | $5.70 | $5.70 | 16,343 | — | — |
| 2022-09-13 | $5.74 | $5.74 | 17,033 | — | — |
| 2022-09-12 | $5.96 | $5.96 | 12,143 | — | — |
| 2022-09-09 | $6.13 | $6.13 | 6,920 | — | — |
| 2022-09-08 | $6.04 | $6.04 | 5,897 | — | — |
| 2022-09-07 | $5.96 | $5.96 | 11,879 | — | — |
| 2022-09-06 | $6.44 | $6.44 | 13,592 | — | — |
| 2022-09-02 | $6.63 | $6.63 | 14,949 | — | — |
| 2022-09-01 | $6.39 | $6.39 | 9,580 | — | — |
| 2022-08-31 | $6.54 | $6.54 | 2,606 | — | — |
| 2022-08-30 | $6.59 | $6.59 | 5,390 | — | — |
| 2022-08-29 | $6.65 | $6.65 | 4,216 | — | — |
| 2022-08-26 | $6.72 | $6.72 | 5,520 | — | — |
| 2022-08-25 | $6.87 | $6.87 | 17,081 | — | — |
| 2022-08-24 | $6.91 | $6.91 | 5,514 | — | — |
| 2022-08-23 | $6.50 | $6.50 | 10,775 | — | — |
| 2022-08-22 | $6.87 | $6.87 | 7,981 | — | — |
| 2022-08-19 | $7.13 | $7.13 | 19,246 | — | — |
| 2022-08-18 | $7.24 | $7.24 | 4,814 | — | — |
| 2022-08-17 | $7.28 | $7.28 | 7,959 | — | — |
| 2022-08-16 | $7.50 | $7.50 | 9,009 | — | — |
| 2022-08-15 | $7.60 | $7.60 | 5,493 | — | — |
| 2022-08-12 | $7.41 | $7.41 | 12,773 | — | — |
| 2022-08-11 | $7.28 | $7.28 | 29,607 | — | — |
| 2022-08-10 | $6.95 | $6.95 | 12,596 | — | — |
| 2022-08-09 | $6.78 | $6.78 | 10,490 | — | — |
| 2022-08-08 | $7.08 | $7.08 | 13,441 | — | — |
| 2022-08-05 | $6.96 | $6.96 | 11,168 | — | — |
| 2022-08-04 | $6.95 | $6.95 | 10,678 | — | — |
| 2022-08-03 | $6.70 | $6.70 | 10,738 | — | — |
| 2022-08-02 | $6.69 | $6.69 | 11,007 | — | — |
| 2022-08-01 | $6.69 | $6.69 | 23,091 | — | — |
| 2022-07-29 | $6.82 | $6.82 | 11,906 | — | — |
| 2022-07-28 | $6.85 | $6.85 | 6,155 | — | — |
| 2022-07-27 | $6.78 | $6.78 | 8,756 | — | — |
| 2022-07-26 | $6.57 | $6.57 | 23,516 | — | — |
| 2022-07-25 | $6.74 | $6.74 | 16,193 | — | — |
| 2022-07-22 | $7.13 | $7.13 | 101,066 | — | — |
| 2022-07-21 | $6.87 | $6.87 | 72,094 | — | — |
| 2022-07-20 | $6.69 | $6.69 | 11,061 | — | — |
| 2022-07-19 | $6.69 | $6.69 | 9,558 | — | — |
| 2022-07-18 | $6.78 | $6.78 | 17,038 | — | — |
| 2022-07-15 | $6.35 | $6.35 | 7,275 | — | — |
| 2022-07-14 | $6.31 | $6.31 | 16,667 | — | — |
| 2022-07-13 | $6.48 | $6.48 | 9,580 | — | — |
| 2022-07-12 | $6.63 | $6.63 | 12,385 | — | — |
| 2022-07-11 | $6.50 | $6.50 | 45,859 | — | — |
| 2022-07-08 | $6.65 | $6.65 | 10,468 | — | — |
| 2022-07-07 | $6.52 | $6.52 | 13,064 | — | — |
| 2022-07-06 | $6.31 | $6.31 | 6,123 | — | — |
| 2022-07-05 | $6.41 | $6.41 | 12,935 | — | — |
| 2022-07-01 | $6.35 | $6.35 | 9,521 | — | — |
| 2022-06-30 | $6.52 | $6.52 | 6,521 | — | — |
| 2022-06-29 | $6.41 | $6.41 | 28,007 | — | — |
| 2022-06-28 | $6.33 | $6.33 | 33,430 | — | — |
| 2022-06-27 | $6.61 | $6.61 | 8,379 | — | — |
| 2022-06-24 | $6.61 | $6.61 | 17,313 | — | — |
| 2022-06-23 | $6.83 | $6.83 | 15,304 | — | — |
| 2022-06-22 | $6.78 | $6.78 | 19,580 | — | — |
| 2022-06-21 | $6.78 | $6.78 | 13,150 | — | — |
| 2022-06-17 | $6.69 | $6.69 | 21,088 | — | — |
| 2022-06-16 | $6.87 | $6.87 | 25,579 | — | — |
| 2022-06-15 | $7.08 | $7.08 | 27,916 | — | — |
| 2022-06-14 | $6.87 | $6.87 | 7,243 | — | — |
| 2022-06-13 | $7.06 | $7.06 | 15,450 | — | — |
| 2022-06-10 | $7.61 | $7.61 | 10,032 | — | — |
| 2022-06-09 | $7.71 | $7.71 | 39,542 | — | — |
| 2022-06-08 | $7.58 | $7.58 | 49,601 | — | — |
| 2022-06-07 | $7.24 | $7.24 | 21,335 | — | — |
| 2022-06-06 | $7.17 | $7.17 | 7,356 | — | — |
| 2022-06-03 | $7.39 | $7.39 | 12,380 | — | — |
| 2022-06-02 | $7.76 | $7.76 | 29,617 | — | — |
| 2022-06-01 | $7.17 | $7.17 | 49,440 | — | — |
| 2022-05-31 | $7.43 | $7.43 | 7,593 | — | — |
| 2022-05-27 | $7.54 | $7.54 | 6,263 | — | — |
| 2022-05-26 | $7.11 | $7.11 | 7,867 | — | — |
| 2022-05-25 | $6.85 | $6.85 | 4,238 | — | — |
| 2022-05-24 | $7.04 | $7.04 | 9,817 | — | — |
| 2022-05-23 | $7.58 | $7.58 | 16,263 | — | — |
| 2022-05-20 | $7.17 | $7.17 | 18,950 | — | — |
| 2022-05-19 | $7.22 | $7.22 | 16,930 | — | — |
| 2022-05-18 | $6.98 | $6.98 | 7,361 | — | — |
| 2022-05-17 | $7.22 | $7.22 | 7,437 | — | — |
| 2022-05-16 | $7.13 | $7.13 | 7,647 | — | — |
| 2022-05-13 | $6.87 | $6.87 | 12,736 | — | — |
| 2022-05-12 | $6.41 | $6.41 | 13,403 | — | — |
| 2022-05-11 | $6.31 | $6.31 | 21,260 | — | — |
| 2022-05-10 | $7.06 | $7.06 | 28,384 | — | — |
| 2022-05-09 | $6.31 | $6.31 | 24,744 | — | — |
| 2022-05-06 | $7.32 | $7.32 | 11,249 | — | — |
| 2022-05-05 | $7.37 | $7.37 | 19,483 | — | — |
| 2022-05-04 | $7.58 | $7.58 | 20,754 | — | — |
| 2022-05-03 | $7.93 | $7.93 | 13,969 | — | — |
| 2022-05-02 | $7.99 | $7.99 | 8,831 | — | — |
| 2022-04-29 | $7.73 | $7.73 | 16,370 | — | — |
| 2022-04-28 | $8.17 | $8.17 | 15,670 | — | — |
| 2022-04-27 | $8.36 | $8.36 | 10,005 | — | — |
| 2022-04-26 | $8.45 | $8.45 | 14,367 | — | — |
| 2022-04-25 | $8.54 | $8.54 | 19,989 | — | — |
| 2022-04-22 | $8.84 | $8.84 | 24,728 | — | — |
| 2022-04-21 | $9.10 | $9.10 | 11,982 | — | — |
| 2022-04-20 | $9.47 | $9.47 | 14,109 | — | — |
| 2022-04-19 | $9.66 | $9.66 | 19,138 | — | — |
| 2022-04-18 | $9.19 | $9.19 | 9,817 | — | — |
| 2022-04-14 | $9.29 | $9.29 | 27,884 | — | — |
| 2022-04-13 | $9.94 | $9.94 | 21,179 | — | — |
| 2022-04-12 | $10.19 | $10.19 | 22,035 | — | — |
| 2022-04-11 | $10.31 | $10.31 | 23,220 | — | — |
| 2022-04-08 | $11.23 | $11.23 | 14,421 | — | — |
| 2022-04-07 | $11.22 | $11.22 | 60,640 | — | — |
| 2022-04-06 | $11.70 | $11.70 | 30,021 | — | — |
| 2022-04-05 | $11.53 | $11.53 | 23,705 | — | — |
| 2022-04-04 | $11.49 | $11.49 | 38,761 | — | — |
| 2022-04-01 | $10.77 | $10.77 | 44,162 | — | — |
| 2022-03-31 | $10.64 | $10.64 | 19,752 | — | — |
| 2022-03-30 | $10.84 | $10.84 | 22,552 | — | — |
| 2022-03-29 | $11.14 | $11.14 | 25,934 | — | — |
| 2022-03-28 | $10.92 | $10.92 | 47,593 | — | — |
| 2022-03-25 | $11.33 | $11.33 | 56,580 | — | — |
| 2022-03-24 | $12.37 | $12.37 | 98,529 | — | — |
| 2022-03-23 | $13.37 | $13.37 | 160,322 | — | — |
| 2022-03-22 | $12.26 | $12.26 | 98,195 | — | — |
| 2022-03-21 | $12.07 | $12.07 | 194,151 | — | — |
| 2022-03-18 | $10.66 | $10.66 | 27,496 | — | — |
| 2022-03-17 | $10.21 | $10.21 | 42,940 | — | — |
| 2022-03-16 | $10.14 | $10.14 | 29,499 | — | — |
| 2022-03-15 | $9.73 | $9.73 | 40,199 | — | — |
| 2022-03-14 | $10.88 | $10.88 | 63,446 | — | — |
| 2022-03-11 | $11.42 | $11.42 | 170,188 | — | — |
| 2022-03-10 | $9.97 | $9.97 | 39,494 | — | — |
| 2022-03-09 | $10.03 | $10.03 | 61,486 | — | — |
| 2022-03-08 | $10.40 | $10.40 | 330,467 | — | — |
| 2022-03-07 | $9.01 | $9.01 | 172,175 | — | — |
| 2022-03-04 | $7.87 | $7.87 | 224,829 | — | — |
| 2022-03-03 | $9.66 | $9.66 | 880,011 | — | — |
| 2022-03-02 | $8.12 | $8.12 | 68,788 | — | — |
| 2022-03-01 | $8.08 | $8.08 | 229,116 | — | — |
| 2022-02-28 | $10.51 | $10.51 | 716,469 | — | — |
| 2022-02-25 | $7.13 | $7.13 | 47,786 | — | — |
| 2022-02-24 | $6.96 | $6.96 | 99,617 | — | — |
| 2022-02-23 | $6.50 | $6.50 | 14,109 | — | — |
| 2022-02-22 | $7.00 | $7.00 | 24,943 | — | — |
| 2022-02-18 | $7.58 | $7.58 | 14,437 | — | — |
| 2022-02-17 | $7.30 | $7.30 | 15,186 | — | — |
| 2022-02-16 | $7.56 | $7.56 | 12,477 | — | — |
| 2022-02-15 | $7.61 | $7.61 | 35,396 | — | — |
| 2022-02-14 | $6.85 | $6.85 | 16,850 | — | — |
| 2022-02-11 | $7.09 | $7.09 | 30,953 | — | — |
| 2022-02-10 | $7.43 | $7.43 | 16,774 | — | — |
| 2022-02-09 | $7.61 | $7.61 | 26,155 | — | — |
| 2022-02-08 | $7.19 | $7.19 | 15,977 | — | — |
| 2022-02-07 | $7.19 | $7.19 | 25,460 | — | — |
| 2022-02-04 | $7.43 | $7.43 | 17,033 | — | — |
| 2022-02-03 | $7.15 | $7.15 | 20,323 | — | — |
| 2022-02-02 | $7.78 | $7.78 | 20,490 | — | — |
| 2022-02-01 | $8.00 | $8.00 | 26,155 | — | — |
| 2022-01-31 | $7.61 | $7.61 | 40,840 | — | — |
| 2022-01-28 | $6.61 | $6.61 | 58,589 | — | — |
| 2022-01-27 | $6.87 | $6.87 | 41,965 | — | — |
| 2022-01-26 | $6.95 | $6.95 | 147,091 | — | — |
| 2022-01-25 | $7.80 | $7.80 | 68,093 | — | — |
| 2022-01-24 | $7.08 | $7.08 | 213,079 | — | — |
| 2022-01-21 | $8.56 | $8.56 | 83,392 | — | — |
| 2022-01-20 | $10.21 | $10.21 | 35,067 | — | — |
| 2022-01-19 | $10.32 | $10.32 | 78,233 | — | — |
| 2022-01-18 | $11.51 | $11.51 | 27,636 | — | — |
| 2022-01-14 | $12.48 | $12.48 | 13,010 | — | — |
| 2022-01-13 | $12.37 | $12.37 | 12,859 | — | — |
| 2022-01-12 | $12.89 | $12.89 | 12,283 | — | — |
| 2022-01-11 | $12.63 | $12.63 | 21,572 | — | — |
| 2022-01-10 | $12.07 | $12.07 | 32,816 | — | — |
| 2022-01-07 | $12.31 | $12.31 | 21,001 | — | — |
| 2022-01-06 | $12.98 | $12.98 | 27,280 | — | — |
| 2022-01-05 | $13.05 | $13.05 | 28,772 | — | — |
| 2022-01-04 | $13.65 | $13.65 | 36,688 | — | — |
| 2022-01-03 | $13.85 | $13.85 | 155,110 | — | — |