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
- 1994-08-18 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 | $2.24 | $2.24 | 11,000 | — | — |
| 2022-12-29 | $2.17 | $2.17 | 16,400 | — | — |
| 2022-12-28 | $2.17 | $2.17 | 22,371 | — | — |
| 2022-12-27 | $2.17 | $2.17 | 70,500 | — | — |
| 2022-12-23 | $2.10 | $2.10 | 21,514 | — | — |
| 2022-12-22 | $2.24 | $2.24 | 9,329 | — | — |
| 2022-12-21 | $2.31 | $2.31 | 12,471 | — | — |
| 2022-12-20 | $2.24 | $2.24 | 24,243 | — | — |
| 2022-12-19 | $2.52 | $2.52 | 13,686 | — | — |
| 2022-12-16 | $2.59 | $2.59 | 8,943 | — | — |
| 2022-12-15 | $2.59 | $2.59 | 18,900 | — | — |
| 2022-12-14 | $3.01 | $3.01 | 22,443 | — | — |
| 2022-12-13 | $2.94 | $2.94 | 108,900 | — | — |
| 2022-12-12 | $2.73 | $2.73 | 18,871 | — | — |
| 2022-12-09 | $2.80 | $2.80 | 10,443 | — | — |
| 2022-12-08 | $2.73 | $2.73 | 14,986 | — | — |
| 2022-12-07 | $2.38 | $2.38 | 4,657 | — | — |
| 2022-12-06 | $2.45 | $2.45 | 7,686 | — | — |
| 2022-12-05 | $2.52 | $2.52 | 9,586 | — | — |
| 2022-12-02 | $2.66 | $2.66 | 9,071 | — | — |
| 2022-12-01 | $2.52 | $2.52 | 5,243 | — | — |
| 2022-11-30 | $2.52 | $2.52 | 7,057 | — | — |
| 2022-11-29 | $2.59 | $2.59 | 11,057 | — | — |
| 2022-11-28 | $2.45 | $2.45 | 13,057 | — | — |
| 2022-11-25 | $2.52 | $2.52 | 2,400 | — | — |
| 2022-11-23 | $2.59 | $2.59 | 7,571 | — | — |
| 2022-11-22 | $2.52 | $2.52 | 6,500 | — | — |
| 2022-11-21 | $2.52 | $2.52 | 4,300 | — | — |
| 2022-11-18 | $2.73 | $2.73 | 4,729 | — | — |
| 2022-11-17 | $2.73 | $2.73 | 8,943 | — | — |
| 2022-11-16 | $2.59 | $2.59 | 7,757 | — | — |
| 2022-11-15 | $2.80 | $2.80 | 20,586 | — | — |
| 2022-11-14 | $2.52 | $2.52 | 15,657 | — | — |
| 2022-11-11 | $2.45 | $2.45 | 9,300 | — | — |
| 2022-11-10 | $2.38 | $2.38 | 18,600 | — | — |
| 2022-11-09 | $2.38 | $2.38 | 21,000 | — | — |
| 2022-11-08 | $2.52 | $2.52 | 23,286 | — | — |
| 2022-11-07 | $2.73 | $2.73 | 11,671 | — | — |
| 2022-11-04 | $2.66 | $2.66 | 14,300 | — | — |
| 2022-11-03 | $2.73 | $2.73 | 9,500 | — | — |
| 2022-11-02 | $2.80 | $2.80 | 15,629 | — | — |
| 2022-11-01 | $2.80 | $2.80 | 42,043 | — | — |
| 2022-10-31 | $2.87 | $2.87 | 23,514 | — | — |
| 2022-10-28 | $2.80 | $2.80 | 40,429 | — | — |
| 2022-10-27 | $2.73 | $2.73 | 32,886 | — | — |
| 2022-10-26 | $2.87 | $2.87 | 89,171 | — | — |
| 2022-10-25 | $2.94 | $2.94 | 137,200 | — | — |
| 2022-10-24 | $3.01 | $3.01 | 230,786 | — | — |
| 2022-10-21 | $3.43 | $3.43 | 3,240,586 | — | — |
| 2022-10-20 | $2.80 | $2.80 | 126,600 | — | — |
| 2022-10-19 | $2.80 | $2.80 | 6,371 | — | — |
| 2022-10-18 | $2.87 | $2.87 | 5,457 | — | — |
| 2022-10-17 | $2.94 | $2.94 | 4,514 | — | — |
| 2022-10-14 | $2.87 | $2.87 | 7,814 | — | — |
| 2022-10-13 | $3.01 | $3.01 | 5,686 | — | — |
| 2022-10-12 | $3.01 | $3.01 | 11,600 | — | — |
| 2022-10-11 | $3.08 | $3.08 | 29,514 | — | — |
| 2022-10-10 | $3.50 | $3.50 | 7,786 | — | — |
| 2022-10-07 | $3.71 | $3.71 | 15,229 | — | — |
| 2022-10-06 | $3.92 | $3.92 | 12,186 | — | — |
| 2022-10-05 | $3.78 | $3.78 | 8,400 | — | — |
| 2022-10-04 | $3.78 | $3.78 | 29,943 | — | — |
| 2022-10-03 | $3.71 | $3.71 | 929 | — | — |
| 2022-09-30 | $3.64 | $3.64 | 6,529 | — | — |
| 2022-09-29 | $3.64 | $3.64 | 4,771 | — | — |
| 2022-09-28 | $3.78 | $3.78 | 7,829 | — | — |
| 2022-09-27 | $3.71 | $3.71 | 8,471 | — | — |
| 2022-09-26 | $3.64 | $3.64 | 7,486 | — | — |
| 2022-09-23 | $3.64 | $3.64 | 14,386 | — | — |
| 2022-09-22 | $4.06 | $4.06 | 38,071 | — | — |
| 2022-09-21 | $4.48 | $4.48 | 7,571 | — | — |
| 2022-09-20 | $4.55 | $4.55 | 14,557 | — | — |
| 2022-09-19 | $4.83 | $4.83 | 10,900 | — | — |
| 2022-09-16 | $4.90 | $4.90 | 13,229 | — | — |
| 2022-09-15 | $5.04 | $5.04 | 7,371 | — | — |
| 2022-09-14 | $5.04 | $5.04 | 9,171 | — | — |
| 2022-09-13 | $5.04 | $5.04 | 16,571 | — | — |
| 2022-09-12 | $5.25 | $5.25 | 31,343 | — | — |
| 2022-09-09 | $4.90 | $4.90 | 13,129 | — | — |
| 2022-09-08 | $4.76 | $4.76 | 15,400 | — | — |
| 2022-09-07 | $4.76 | $4.76 | 5,229 | — | — |
| 2022-09-06 | $4.76 | $4.76 | 8,914 | — | — |
| 2022-09-02 | $4.90 | $4.90 | 19,043 | — | — |
| 2022-09-01 | $5.04 | $5.04 | 54,471 | — | — |
| 2022-08-31 | $5.25 | $5.25 | 8,243 | — | — |
| 2022-08-30 | $5.32 | $5.32 | 20,814 | — | — |
| 2022-08-29 | $5.32 | $5.32 | 21,786 | — | — |
| 2022-08-26 | $5.53 | $5.53 | 24,029 | — | — |
| 2022-08-25 | $5.81 | $5.81 | 15,329 | — | — |
| 2022-08-24 | $5.74 | $5.74 | 41,171 | — | — |
| 2022-08-23 | $5.60 | $5.60 | 82,371 | — | — |
| 2022-08-22 | $5.32 | $5.32 | 7,986 | — | — |
| 2022-08-19 | $5.25 | $5.25 | 17,114 | — | — |
| 2022-08-18 | $5.39 | $5.39 | 28,243 | — | — |
| 2022-08-17 | $5.39 | $5.39 | 30,086 | — | — |
| 2022-08-16 | $5.32 | $5.32 | 35,086 | — | — |
| 2022-08-15 | $5.39 | $5.39 | 33,214 | — | — |
| 2022-08-12 | $5.18 | $5.18 | 33,186 | — | — |
| 2022-08-11 | $5.11 | $5.11 | 78,600 | — | — |
| 2022-08-10 | $5.67 | $5.67 | 172,886 | — | — |
| 2022-08-09 | $6.30 | $6.30 | 445,586 | — | — |
| 2022-08-08 | $5.67 | $5.67 | 21,714 | — | — |
| 2022-08-05 | $5.67 | $5.67 | 70,671 | — | — |
| 2022-08-04 | $6.09 | $6.09 | 254,129 | — | — |
| 2022-08-03 | $5.46 | $5.46 | 47,514 | — | — |
| 2022-08-02 | $5.11 | $5.11 | 34,600 | — | — |
| 2022-08-01 | $5.18 | $5.18 | 15,829 | — | — |
| 2022-07-29 | $5.18 | $5.18 | 19,829 | — | — |
| 2022-07-28 | $5.25 | $5.25 | 36,114 | — | — |
| 2022-07-27 | $5.04 | $5.04 | 224,686 | — | — |
| 2022-07-26 | $5.67 | $5.67 | 57,329 | — | — |
| 2022-07-25 | $5.60 | $5.60 | 74,200 | — | — |
| 2022-07-22 | $6.09 | $6.09 | 76,986 | — | — |
| 2022-07-21 | $6.02 | $6.02 | 51,186 | — | — |
| 2022-07-20 | $6.37 | $6.37 | 32,371 | — | — |
| 2022-07-19 | $6.37 | $6.37 | 56,014 | — | — |
| 2022-07-18 | $6.30 | $6.30 | 71,457 | — | — |
| 2022-07-15 | $6.16 | $6.16 | 24,614 | — | — |
| 2022-07-14 | $6.02 | $6.02 | 41,214 | — | — |
| 2022-07-13 | $6.58 | $6.58 | 45,971 | — | — |
| 2022-07-12 | $6.30 | $6.30 | 29,029 | — | — |
| 2022-07-11 | $6.79 | $6.79 | 60,157 | — | — |
| 2022-07-08 | $7.00 | $7.00 | 46,529 | — | — |
| 2022-07-07 | $7.14 | $7.14 | 63,443 | — | — |
| 2022-07-06 | $7.14 | $7.14 | 27,057 | — | — |
| 2022-07-05 | $7.56 | $7.56 | 52,914 | — | — |
| 2022-07-01 | $8.40 | $8.40 | 43,543 | — | — |
| 2022-06-30 | $9.10 | $9.10 | 20,529 | — | — |
| 2022-06-29 | $9.87 | $9.87 | 55,257 | — | — |
| 2022-06-28 | $10.99 | $10.99 | 19,857 | — | — |
| 2022-06-27 | $11.55 | $11.55 | 46,729 | — | — |
| 2022-06-24 | $11.55 | $11.55 | 60,614 | — | — |
| 2022-06-23 | $10.78 | $10.78 | 36,686 | — | — |
| 2022-06-22 | $11.69 | $11.69 | 28,086 | — | — |
| 2022-06-21 | $11.62 | $11.62 | 69,329 | — | — |
| 2022-06-17 | $13.16 | $13.16 | 69,871 | — | — |
| 2022-06-16 | $12.88 | $12.88 | 124,971 | — | — |
| 2022-06-15 | $13.79 | $13.79 | 237,771 | — | — |
| 2022-06-14 | $14.28 | $14.28 | 332,471 | — | — |
| 2022-06-13 | $17.15 | $17.15 | 691,357 | — | — |
| 2022-06-10 | $17.64 | $17.64 | 650,214 | — | — |
| 2022-06-09 | $16.03 | $16.03 | 785,729 | — | — |
| 2022-06-08 | $18.90 | $18.90 | 6,645,000 | — | — |
| 2022-06-07 | $15.96 | $15.96 | 3,292,171 | — | — |
| 2022-06-06 | $10.92 | $10.92 | 1,114,743 | — | — |
| 2022-06-03 | $11.55 | $11.55 | 14,662,286 | — | — |
| 2022-06-02 | $7.77 | $7.77 | 328,643 | — | — |
| 2022-06-01 | $8.54 | $8.54 | 3,281,057 | — | — |
| 2022-05-31 | $6.23 | $6.23 | 9,571 | — | — |
| 2022-05-27 | $6.16 | $6.16 | 5,600 | — | — |
| 2022-05-26 | $5.95 | $5.95 | 2,629 | — | — |
| 2022-05-25 | $6.09 | $6.09 | 1,086 | — | — |
| 2022-05-24 | $6.30 | $6.30 | 2,086 | — | — |
| 2022-05-23 | $6.30 | $6.30 | 4,743 | — | — |
| 2022-05-20 | $6.02 | $6.02 | 2,557 | — | — |
| 2022-05-19 | $5.95 | $5.95 | 2,229 | — | — |
| 2022-05-18 | $5.88 | $5.88 | 3,686 | — | — |
| 2022-05-17 | $6.37 | $6.37 | 21,229 | — | — |
| 2022-05-16 | $6.23 | $6.23 | 7,571 | — | — |
| 2022-05-13 | $6.02 | $6.02 | 20,157 | — | — |
| 2022-05-12 | $5.60 | $5.60 | 14,043 | — | — |
| 2022-05-11 | $5.95 | $5.95 | 6,443 | — | — |
| 2022-05-10 | $6.30 | $6.30 | 5,943 | — | — |
| 2022-05-09 | $6.72 | $6.72 | 7,014 | — | — |
| 2022-05-06 | $7.21 | $7.21 | 7,129 | — | — |
| 2022-05-05 | $7.28 | $7.28 | 12,086 | — | — |
| 2022-05-04 | $7.84 | $7.84 | 4,000 | — | — |
| 2022-05-03 | $7.91 | $7.91 | 3,500 | — | — |
| 2022-05-02 | $7.49 | $7.49 | 5,414 | — | — |
| 2022-04-29 | $7.84 | $7.84 | 5,057 | — | — |
| 2022-04-28 | $7.91 | $7.91 | 2,586 | — | — |
| 2022-04-27 | $7.84 | $7.84 | 5,886 | — | — |
| 2022-04-26 | $7.84 | $7.84 | 4,771 | — | — |
| 2022-04-25 | $7.98 | $7.98 | 4,429 | — | — |
| 2022-04-22 | $7.77 | $7.77 | 5,900 | — | — |
| 2022-04-21 | $7.98 | $7.98 | 5,357 | — | — |
| 2022-04-20 | $7.91 | $7.91 | 18,200 | — | — |
| 2022-04-19 | $8.68 | $8.68 | 7,386 | — | — |
| 2022-04-18 | $8.82 | $8.82 | 20,343 | — | — |
| 2022-04-14 | $8.26 | $8.26 | 17,871 | — | — |
| 2022-04-13 | $8.47 | $8.47 | 20,400 | — | — |
| 2022-04-12 | $8.47 | $8.47 | 15,071 | — | — |
| 2022-04-11 | $8.89 | $8.89 | 6,686 | — | — |
| 2022-04-08 | $8.89 | $8.89 | 7,657 | — | — |
| 2022-04-07 | $8.96 | $8.96 | 8,700 | — | — |
| 2022-04-06 | $8.96 | $8.96 | 18,014 | — | — |
| 2022-04-05 | $9.59 | $9.59 | 14,943 | — | — |
| 2022-04-04 | $9.66 | $9.66 | 17,900 | — | — |
| 2022-04-01 | $9.66 | $9.66 | 11,529 | — | — |
| 2022-03-31 | $9.52 | $9.52 | 8,929 | — | — |
| 2022-03-30 | $9.73 | $9.73 | 15,614 | — | — |
| 2022-03-29 | $9.80 | $9.80 | 30,614 | — | — |
| 2022-03-28 | $9.66 | $9.66 | 21,343 | — | — |
| 2022-03-25 | $10.01 | $10.01 | 103,586 | — | — |
| 2022-03-24 | $10.08 | $10.08 | 19,214 | — | — |
| 2022-03-23 | $9.87 | $9.87 | 34,057 | — | — |
| 2022-03-22 | $10.36 | $10.36 | 102,243 | — | — |
| 2022-03-21 | $9.31 | $9.31 | 24,071 | — | — |
| 2022-03-18 | $9.80 | $9.80 | 76,543 | — | — |
| 2022-03-17 | $9.87 | $9.87 | 428,029 | — | — |
| 2022-03-16 | $10.64 | $10.64 | 76,943 | — | — |
| 2022-03-15 | $9.10 | $9.10 | 88,186 | — | — |
| 2022-03-14 | $9.17 | $9.17 | 20,757 | — | — |
| 2022-03-11 | $10.08 | $10.08 | 48,500 | — | — |
| 2022-03-10 | $12.04 | $12.04 | 53,200 | — | — |
| 2022-03-09 | $11.97 | $11.97 | 78,043 | — | — |
| 2022-03-08 | $12.53 | $12.53 | 380,514 | — | — |
| 2022-03-07 | $8.54 | $8.54 | 24,286 | — | — |
| 2022-03-04 | $9.24 | $9.24 | 19,400 | — | — |
| 2022-03-03 | $9.10 | $9.10 | 11,629 | — | — |
| 2022-03-02 | $9.52 | $9.52 | 11,986 | — | — |
| 2022-03-01 | $9.24 | $9.24 | 13,257 | — | — |
| 2022-02-28 | $9.03 | $9.03 | 10,471 | — | — |
| 2022-02-25 | $9.38 | $9.38 | 20,629 | — | — |
| 2022-02-24 | $9.31 | $9.31 | 26,143 | — | — |
| 2022-02-23 | $8.82 | $8.82 | 7,143 | — | — |
| 2022-02-22 | $9.24 | $9.24 | 7,971 | — | — |
| 2022-02-18 | $9.17 | $9.17 | 20,686 | — | — |
| 2022-02-17 | $9.80 | $9.80 | 8,900 | — | — |
| 2022-02-16 | $10.01 | $10.01 | 10,957 | — | — |
| 2022-02-15 | $10.29 | $10.29 | 8,843 | — | — |
| 2022-02-14 | $9.87 | $9.87 | 20,000 | — | — |
| 2022-02-11 | $10.36 | $10.36 | 49,757 | — | — |
| 2022-02-10 | $11.06 | $11.06 | 17,200 | — | — |
| 2022-02-09 | $11.62 | $11.62 | 41,186 | — | — |
| 2022-02-08 | $10.57 | $10.57 | 10,414 | — | — |
| 2022-02-07 | $10.57 | $10.57 | 13,971 | — | — |
| 2022-02-04 | $10.57 | $10.57 | 11,600 | — | — |
| 2022-02-03 | $10.50 | $10.50 | 18,329 | — | — |
| 2022-02-02 | $11.06 | $11.06 | 23,971 | — | — |
| 2022-02-01 | $11.97 | $11.97 | 34,714 | — | — |
| 2022-01-31 | $11.41 | $11.41 | 19,643 | — | — |
| 2022-01-28 | $10.92 | $10.92 | 59,014 | — | — |
| 2022-01-27 | $11.69 | $11.69 | 82,586 | — | — |
| 2022-01-26 | $12.04 | $12.04 | 124,886 | — | — |
| 2022-01-25 | $12.04 | $12.04 | 15,386 | — | — |
| 2022-01-24 | $12.46 | $12.46 | 37,314 | — | — |
| 2022-01-21 | $11.97 | $11.97 | 73,671 | — | — |
| 2022-01-20 | $13.02 | $13.02 | 94,143 | — | — |
| 2022-01-19 | $14.28 | $14.28 | 44,886 | — | — |
| 2022-01-18 | $15.89 | $15.89 | 152,057 | — | — |
| 2022-01-14 | $15.12 | $15.12 | 84,329 | — | — |
| 2022-01-13 | $16.38 | $16.38 | 133,771 | — | — |
| 2022-01-12 | $17.85 | $17.85 | 119,557 | — | — |
| 2022-01-11 | $19.60 | $19.60 | 51,571 | — | — |
| 2022-01-10 | $20.23 | $20.23 | 134,343 | — | — |
| 2022-01-07 | $24.01 | $24.01 | 93,629 | — | — |
| 2022-01-06 | $24.43 | $24.43 | 83,586 | — | — |
| 2022-01-05 | $26.88 | $26.88 | 202,900 | — | — |
| 2022-01-04 | $28.84 | $28.84 | 69,771 | — | — |
| 2022-01-03 | $30.87 | $30.87 | 153,643 | — | — |