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
- 1995-07-19 to 2026-09-02
- 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 | $3.11 | $14.23 | 8,500 | — | — |
| 2022-12-29 | $3.03 | $13.86 | 16,000 | — | — |
| 2022-12-28 | $3.10 | $14.18 | 9,500 | — | — |
| 2022-12-27 | $3.11 | $14.23 | 7,500 | — | — |
| 2022-12-23 | $3.16 | $14.45 | 5,700 | — | — |
| 2022-12-22 | $3.23 | $14.77 | 2,700 | — | — |
| 2022-12-21 | $3.10 | $14.18 | 2,700 | — | — |
| 2022-12-20 | $3.18 | $14.55 | 4,500 | — | — |
| 2022-12-19 | $3.16 | $14.45 | 13,300 | — | — |
| 2022-12-16 | $3.12 | $14.27 | 2,300 | — | — |
| 2022-12-15 | $3.11 | $14.23 | 1,100 | — | — |
| 2022-12-14 | $3.23 | $14.77 | 4,600 | — | — |
| 2022-12-13 | $3.11 | $14.23 | 3,100 | — | — |
| 2022-12-12 | $3.11 | $14.23 | 5,000 | — | — |
| 2022-12-09 | $3.10 | $14.18 | 5,600 | — | — |
| 2022-12-08 | $3.22 | $14.73 | 1,700 | — | — |
| 2022-12-07 | $3.10 | $14.18 | 2,700 | — | — |
| 2022-12-06 | $3.13 | $14.32 | 2,500 | — | — |
| 2022-12-05 | $3.24 | $14.82 | 1,100 | — | — |
| 2022-12-02 | $3.24 | $14.82 | 12,100 | — | — |
| 2022-12-01 | $3.18 | $14.55 | 900 | — | — |
| 2022-11-30 | $3.18 | $14.55 | 2,800 | — | — |
| 2022-11-29 | $3.23 | $14.32 | 5,500 | — | — |
| 2022-11-28 | $3.18 | $14.10 | 7,800 | — | — |
| 2022-11-25 | $3.20 | $14.18 | 1,600 | — | — |
| 2022-11-23 | $3.21 | $14.23 | 4,300 | — | — |
| 2022-11-22 | $3.21 | $14.23 | 7,600 | — | — |
| 2022-11-21 | $3.19 | $14.14 | 31,100 | — | — |
| 2022-11-18 | $3.21 | $14.23 | 7,600 | — | — |
| 2022-11-17 | $3.21 | $14.23 | 4,900 | — | — |
| 2022-11-16 | $3.25 | $14.41 | 3,000 | — | — |
| 2022-11-15 | $3.25 | $14.41 | 1,600 | — | — |
| 2022-11-14 | $3.26 | $14.45 | 2,500 | — | — |
| 2022-11-11 | $3.21 | $14.23 | 2,500 | — | — |
| 2022-11-10 | $3.22 | $14.27 | 300 | — | — |
| 2022-11-09 | $3.20 | $14.18 | 11,500 | — | — |
| 2022-11-08 | $3.20 | $14.18 | 21,100 | — | — |
| 2022-11-07 | $3.22 | $14.27 | 38,800 | — | — |
| 2022-11-04 | $3.17 | $14.05 | 38,700 | — | — |
| 2022-11-03 | $3.16 | $14.01 | 33,600 | — | — |
| 2022-11-02 | $3.20 | $14.18 | 37,800 | — | — |
| 2022-11-01 | $3.21 | $14.23 | 74,400 | — | — |
| 2022-10-31 | $3.11 | $13.79 | 31,800 | — | — |
| 2022-10-28 | $3.11 | $13.79 | 500 | — | — |
| 2022-10-27 | $3.20 | $14.18 | 10,900 | — | — |
| 2022-10-26 | $3.11 | $13.79 | 2,700 | — | — |
| 2022-10-25 | $3.15 | $13.96 | 33,100 | — | — |
| 2022-10-24 | $3.20 | $14.18 | 37,600 | — | — |
| 2022-10-21 | $3.11 | $13.79 | 19,400 | — | — |
| 2022-10-20 | $3.20 | $14.18 | 37,200 | — | — |
| 2022-10-19 | $3.21 | $14.23 | 16,600 | — | — |
| 2022-10-18 | $3.20 | $14.18 | 16,400 | — | — |
| 2022-10-17 | $3.20 | $14.18 | 17,400 | — | — |
| 2022-10-14 | $3.11 | $13.79 | 300 | — | — |
| 2022-10-13 | $3.14 | $13.92 | 800 | — | — |
| 2022-10-12 | $3.10 | $13.74 | 1,600 | — | — |
| 2022-10-11 | $3.14 | $13.92 | 900 | — | — |
| 2022-10-10 | $3.11 | $13.79 | 1,900 | — | — |
| 2022-10-07 | $3.10 | $13.74 | 600 | — | — |
| 2022-10-06 | $3.19 | $14.14 | 1,500 | — | — |
| 2022-10-05 | $3.15 | $13.96 | 4,900 | — | — |
| 2022-10-04 | $3.16 | $14.01 | 2,000 | — | — |
| 2022-10-03 | $3.15 | $13.96 | 2,100 | — | — |
| 2022-09-30 | $3.10 | $13.74 | 600 | — | — |
| 2022-09-29 | $3.19 | $14.14 | 4,100 | — | — |
| 2022-09-28 | $3.09 | $13.70 | 500 | — | — |
| 2022-09-27 | $3.06 | $13.56 | 700 | — | — |
| 2022-09-26 | $3.08 | $13.65 | 600 | — | — |
| 2022-09-23 | $3.03 | $13.43 | 1,500 | — | — |
| 2022-09-22 | $3.12 | $13.83 | 3,000 | — | — |
| 2022-09-21 | $3.16 | $14.01 | 5,600 | — | — |
| 2022-09-20 | $3.17 | $14.05 | 8,000 | — | — |
| 2022-09-19 | $3.17 | $14.05 | 1,100 | — | — |
| 2022-09-16 | $3.05 | $13.52 | 900 | — | — |
| 2022-09-15 | $3.10 | $13.74 | 7,400 | — | — |
| 2022-09-14 | $3.04 | $13.48 | 8,900 | — | — |
| 2022-09-13 | $3.06 | $13.56 | 500 | — | — |
| 2022-09-12 | $3.13 | $13.87 | 2,100 | — | — |
| 2022-09-09 | $3.11 | $13.79 | 600 | — | — |
| 2022-09-08 | $3.03 | $13.43 | 1,900 | — | — |
| 2022-09-07 | $3.15 | $13.96 | 500 | — | — |
| 2022-09-06 | $3.15 | $13.96 | 1,800 | — | — |
| 2022-09-02 | $3.08 | $13.65 | 9,000 | — | — |
| 2022-09-01 | $3.09 | $13.70 | 13,400 | — | — |
| 2022-08-31 | $3.23 | $14.32 | 7,600 | — | — |
| 2022-08-30 | $3.15 | $13.96 | 10,000 | — | — |
| 2022-08-29 | $3.15 | $13.96 | 15,200 | — | — |
| 2022-08-26 | $3.01 | $13.34 | 16,900 | — | — |
| 2022-08-25 | $3.16 | $14.01 | 3,400 | — | — |
| 2022-08-24 | $3.24 | $14.36 | 4,600 | — | — |
| 2022-08-23 | $3.19 | $14.14 | 4,700 | — | — |
| 2022-08-22 | $3.27 | $14.49 | 17,300 | — | — |
| 2022-08-19 | $3.15 | $13.96 | 9,400 | — | — |
| 2022-08-18 | $3.25 | $14.41 | 5,800 | — | — |
| 2022-08-17 | $3.08 | $13.65 | 4,600 | — | — |
| 2022-08-16 | $3.20 | $14.18 | 3,900 | — | — |
| 2022-08-15 | $3.20 | $14.18 | 5,200 | — | — |
| 2022-08-12 | $3.16 | $14.01 | 600 | — | — |
| 2022-08-11 | $3.19 | $14.14 | 1,000 | — | — |
| 2022-08-10 | $3.20 | $14.18 | 1,000 | — | — |
| 2022-08-09 | $3.26 | $14.45 | 800 | — | — |
| 2022-08-08 | $3.30 | $14.63 | 3,900 | — | — |
| 2022-08-05 | $3.05 | $13.52 | 400 | — | — |
| 2022-08-04 | $3.18 | $14.10 | 1,700 | — | — |
| 2022-08-03 | $3.16 | $14.01 | 1,400 | — | — |
| 2022-08-02 | $3.11 | $13.79 | 400 | — | — |
| 2022-08-01 | $3.18 | $14.10 | 4,400 | — | — |
| 2022-07-29 | $3.26 | $14.45 | 900 | — | — |
| 2022-07-28 | $3.24 | $14.36 | 400 | — | — |
| 2022-07-27 | $3.05 | $13.52 | 500 | — | — |
| 2022-07-26 | $3.18 | $14.10 | 0 | — | — |
| 2022-07-25 | $3.18 | $14.10 | 400 | — | — |
| 2022-07-22 | $3.21 | $14.23 | 700 | — | — |
| 2022-07-21 | $3.29 | $14.58 | 2,200 | — | — |
| 2022-07-20 | $3.25 | $14.41 | 300 | — | — |
| 2022-07-19 | $3.13 | $13.87 | 600 | — | — |
| 2022-07-18 | $3.34 | $14.81 | 5,800 | — | — |
| 2022-07-15 | $3.07 | $13.61 | 1,700 | — | — |
| 2022-07-14 | $3.05 | $13.52 | 1,900 | — | — |
| 2022-07-13 | $3.10 | $13.74 | 7,900 | — | — |
| 2022-07-12 | $3.03 | $13.43 | 1,100 | — | — |
| 2022-07-11 | $3.09 | $13.70 | 3,400 | — | — |
| 2022-07-08 | $3.10 | $13.74 | 3,900 | — | — |
| 2022-07-07 | $3.20 | $14.18 | 1,500 | — | — |
| 2022-07-06 | $3.02 | $13.39 | 1,900 | — | — |
| 2022-07-05 | $3.10 | $13.74 | 3,200 | — | — |
| 2022-07-01 | $3.11 | $13.79 | 1,700 | — | — |
| 2022-06-30 | $3.24 | $14.36 | 6,300 | — | — |
| 2022-06-29 | $3.07 | $13.61 | 1,900 | — | — |
| 2022-06-28 | $3.40 | $14.63 | 89,200 | — | — |
| 2022-06-27 | $3.09 | $13.29 | 26,400 | — | — |
| 2022-06-24 | $3.30 | $14.20 | 6,500 | — | — |
| 2022-06-23 | $3.23 | $13.90 | 9,600 | — | — |
| 2022-06-22 | $3.32 | $14.28 | 2,400 | — | — |
| 2022-06-21 | $3.30 | $14.20 | 11,200 | — | — |
| 2022-06-17 | $3.30 | $14.20 | 38,900 | — | — |
| 2022-06-16 | $3.28 | $14.11 | 11,300 | — | — |
| 2022-06-15 | $3.06 | $13.16 | 5,600 | — | — |
| 2022-06-14 | $3.06 | $13.16 | 1,000 | — | — |
| 2022-06-13 | $3.15 | $13.55 | 7,100 | — | — |
| 2022-06-10 | $3.10 | $13.34 | 1,700 | — | — |
| 2022-06-09 | $3.11 | $13.38 | 800 | — | — |
| 2022-06-08 | $3.11 | $13.38 | 5,800 | — | — |
| 2022-06-07 | $3.15 | $13.55 | 2,700 | — | — |
| 2022-06-06 | $3.16 | $13.60 | 1,100 | — | — |
| 2022-06-03 | $3.18 | $13.68 | 500 | — | — |
| 2022-06-02 | $3.19 | $13.72 | 3,900 | — | — |
| 2022-06-01 | $3.18 | $13.68 | 1,000 | — | — |
| 2022-05-31 | $3.20 | $13.77 | 1,400 | — | — |
| 2022-05-27 | $3.27 | $14.07 | 3,400 | — | — |
| 2022-05-26 | $3.26 | $14.03 | 6,600 | — | — |
| 2022-05-25 | $3.40 | $14.63 | 1,200 | — | — |
| 2022-05-24 | $3.39 | $14.58 | 23,500 | — | — |
| 2022-05-23 | $3.26 | $14.03 | 1,100 | — | — |
| 2022-05-20 | $3.36 | $14.46 | 4,300 | — | — |
| 2022-05-19 | $3.28 | $14.11 | 1,200 | — | — |
| 2022-05-18 | $3.42 | $14.71 | 1,000 | — | — |
| 2022-05-17 | $3.38 | $14.54 | 100 | — | — |
| 2022-05-16 | $3.38 | $14.54 | 4,100 | — | — |
| 2022-05-13 | $3.35 | $14.41 | 4,900 | — | — |
| 2022-05-12 | $3.39 | $14.58 | 4,100 | — | — |
| 2022-05-11 | $3.41 | $14.67 | 900 | — | — |
| 2022-05-10 | $3.45 | $14.84 | 1,600 | — | — |
| 2022-05-09 | $3.50 | $15.06 | 3,700 | — | — |
| 2022-05-06 | $3.42 | $14.71 | 1,500 | — | — |
| 2022-05-05 | $3.55 | $15.27 | 1,500 | — | — |
| 2022-05-04 | $3.56 | $15.32 | 3,100 | — | — |
| 2022-05-03 | $3.54 | $15.23 | 5,200 | — | — |
| 2022-05-02 | $3.46 | $14.89 | 1,700 | — | — |
| 2022-04-29 | $3.54 | $15.23 | 1,900 | — | — |
| 2022-04-28 | $3.49 | $15.01 | 2,100 | — | — |
| 2022-04-27 | $3.43 | $14.76 | 1,000 | — | — |
| 2022-04-26 | $3.47 | $14.93 | 2,300 | — | — |
| 2022-04-25 | $3.53 | $15.19 | 3,100 | — | — |
| 2022-04-22 | $3.62 | $15.57 | 8,500 | — | — |
| 2022-04-21 | $3.60 | $15.49 | 9,000 | — | — |
| 2022-04-20 | $3.61 | $15.53 | 800 | — | — |
| 2022-04-19 | $3.66 | $15.75 | 1,100 | — | — |
| 2022-04-18 | $3.55 | $15.27 | 1,700 | — | — |
| 2022-04-14 | $3.72 | $16.00 | 6,600 | — | — |
| 2022-04-13 | $3.56 | $15.32 | 13,300 | — | — |
| 2022-04-12 | $3.79 | $16.31 | 13,600 | — | — |
| 2022-04-11 | $3.71 | $15.96 | 23,200 | — | — |
| 2022-04-08 | $3.71 | $15.96 | 400 | — | — |
| 2022-04-07 | $3.77 | $16.22 | 600 | — | — |
| 2022-04-06 | $3.92 | $16.86 | 1,700 | — | — |
| 2022-04-05 | $3.90 | $16.78 | 1,600 | — | — |
| 2022-04-04 | $3.74 | $16.09 | 15,400 | — | — |
| 2022-04-01 | $3.83 | $16.48 | 900 | — | — |
| 2022-03-31 | $3.66 | $15.75 | 200 | — | — |
| 2022-03-30 | $3.93 | $16.91 | 10,400 | — | — |
| 2022-03-29 | $3.85 | $16.56 | 1,400 | — | — |
| 2022-03-28 | $3.74 | $16.09 | 9,400 | — | — |
| 2022-03-25 | $3.76 | $16.18 | 3,800 | — | — |
| 2022-03-24 | $3.90 | $16.78 | 500 | — | — |
| 2022-03-23 | $3.92 | $16.86 | 2,400 | — | — |
| 2022-03-22 | $3.92 | $16.86 | 3,300 | — | — |
| 2022-03-21 | $3.78 | $16.26 | 5,300 | — | — |
| 2022-03-18 | $3.80 | $16.35 | 400 | — | — |
| 2022-03-17 | $3.72 | $16.00 | 0 | — | — |
| 2022-03-16 | $3.72 | $16.00 | 2,400 | — | — |
| 2022-03-15 | $3.83 | $16.48 | 5,400 | — | — |
| 2022-03-14 | $3.71 | $15.96 | 3,300 | — | — |
| 2022-03-11 | $3.76 | $16.18 | 4,700 | — | — |
| 2022-03-10 | $3.64 | $15.66 | 11,700 | — | — |
| 2022-03-09 | $3.60 | $15.49 | 21,400 | — | — |
| 2022-03-08 | $3.63 | $15.62 | 11,100 | — | — |
| 2022-03-07 | $3.65 | $15.70 | 16,200 | — | — |
| 2022-03-04 | $3.72 | $16.00 | 3,500 | — | — |
| 2022-03-03 | $3.76 | $16.18 | 3,800 | — | — |
| 2022-03-02 | $3.75 | $16.13 | 6,500 | — | — |
| 2022-03-01 | $3.80 | $16.35 | 600 | — | — |
| 2022-02-28 | $3.89 | $16.74 | 12,400 | — | — |
| 2022-02-25 | $3.79 | $16.31 | 3,900 | — | — |
| 2022-02-24 | $3.79 | $16.31 | 800 | — | — |
| 2022-02-23 | $3.79 | $16.31 | 9,500 | — | — |
| 2022-02-22 | $3.78 | $16.26 | 14,100 | — | — |
| 2022-02-18 | $3.80 | $16.35 | 1,800 | — | — |
| 2022-02-17 | $3.87 | $16.65 | 1,300 | — | — |
| 2022-02-16 | $3.84 | $16.52 | 4,600 | — | — |
| 2022-02-15 | $3.81 | $16.39 | 1,400 | — | — |
| 2022-02-14 | $3.81 | $16.39 | 3,100 | — | — |
| 2022-02-11 | $3.87 | $16.65 | 800 | — | — |
| 2022-02-10 | $3.83 | $16.48 | 1,800 | — | — |
| 2022-02-09 | $4.00 | $17.21 | 12,600 | — | — |
| 2022-02-08 | $3.94 | $16.95 | 7,200 | — | — |
| 2022-02-07 | $3.89 | $16.74 | 2,200 | — | — |
| 2022-02-04 | $3.87 | $16.65 | 2,400 | — | — |
| 2022-02-03 | $3.90 | $16.78 | 5,300 | — | — |
| 2022-02-02 | $3.80 | $16.35 | 9,200 | — | — |
| 2022-02-01 | $3.77 | $16.22 | 12,500 | — | — |
| 2022-01-31 | $3.85 | $16.56 | 2,400 | — | — |
| 2022-01-28 | $3.88 | $16.69 | 1,500 | — | — |
| 2022-01-27 | $3.75 | $16.13 | 500 | — | — |
| 2022-01-26 | $3.92 | $16.86 | 2,300 | — | — |
| 2022-01-25 | $3.87 | $16.65 | 6,400 | — | — |
| 2022-01-24 | $3.74 | $16.09 | 24,400 | — | — |
| 2022-01-21 | $3.90 | $16.78 | 12,300 | — | — |
| 2022-01-20 | $3.90 | $16.78 | 12,500 | — | — |
| 2022-01-19 | $3.86 | $16.61 | 4,200 | — | — |
| 2022-01-18 | $3.72 | $16.00 | 1,700 | — | — |
| 2022-01-14 | $3.79 | $16.31 | 6,000 | — | — |
| 2022-01-13 | $3.89 | $16.74 | 5,700 | — | — |
| 2022-01-12 | $3.91 | $16.82 | 9,900 | — | — |
| 2022-01-11 | $3.81 | $16.39 | 5,600 | — | — |
| 2022-01-10 | $3.78 | $16.26 | 5,500 | — | — |
| 2022-01-07 | $3.78 | $16.26 | 9,700 | — | — |
| 2022-01-06 | $3.80 | $16.35 | 4,400 | — | — |
| 2022-01-05 | $3.85 | $16.56 | 2,400 | — | — |
| 2022-01-04 | $3.90 | $16.78 | 7,200 | — | — |
| 2022-01-03 | $3.84 | $16.52 | 1,300 | — | — |