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
- 1992-09-11 to 2026-09-03
- 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 | $1.43 | $5.28 | 16,800 | — | — |
| 2022-12-29 | $1.47 | $5.43 | 3,600 | — | — |
| 2022-12-28 | $1.39 | $5.13 | 35,200 | — | — |
| 2022-12-27 | $1.52 | $5.61 | 10,100 | — | — |
| 2022-12-23 | $1.63 | $6.02 | 200 | — | — |
| 2022-12-22 | $1.59 | $5.87 | 800 | — | — |
| 2022-12-21 | $1.59 | $5.87 | 100 | — | — |
| 2022-12-20 | $1.57 | $5.79 | 700 | — | — |
| 2022-12-19 | $1.58 | $5.83 | 2,600 | — | — |
| 2022-12-16 | $1.60 | $5.91 | 500 | — | — |
| 2022-12-15 | $1.60 | $5.91 | 8,000 | — | — |
| 2022-12-14 | $1.66 | $6.13 | 200 | — | — |
| 2022-12-13 | $1.65 | $6.09 | 0 | — | — |
| 2022-12-12 | $1.65 | $6.09 | 900 | — | — |
| 2022-12-09 | $1.61 | $5.94 | 2,700 | — | — |
| 2022-12-08 | $1.62 | $5.98 | 1,900 | — | — |
| 2022-12-07 | $1.62 | $5.98 | 2,500 | — | — |
| 2022-12-06 | $1.64 | $6.05 | 100 | — | — |
| 2022-12-05 | $1.65 | $6.09 | 0 | — | — |
| 2022-12-02 | $1.65 | $6.09 | 8,800 | — | — |
| 2022-12-01 | $1.72 | $6.35 | 300 | — | — |
| 2022-11-30 | $1.70 | $6.27 | 5,300 | — | — |
| 2022-11-29 | $1.71 | $6.31 | 400 | — | — |
| 2022-11-28 | $1.71 | $6.31 | 1,600 | — | — |
| 2022-11-25 | $1.68 | $6.20 | 800 | — | — |
| 2022-11-23 | $1.71 | $6.31 | 100 | — | — |
| 2022-11-22 | $1.69 | $6.24 | 300 | — | — |
| 2022-11-21 | $1.71 | $6.31 | 0 | — | — |
| 2022-11-18 | $1.71 | $6.31 | 4,800 | — | — |
| 2022-11-17 | $1.72 | $6.35 | 4,900 | — | — |
| 2022-11-16 | $1.73 | $6.38 | 200 | — | — |
| 2022-11-15 | $1.62 | $5.98 | 200 | — | — |
| 2022-11-14 | $1.73 | $6.38 | 2,200 | — | — |
| 2022-11-11 | $1.75 | $6.46 | 100 | — | — |
| 2022-11-10 | $1.74 | $6.42 | 6,800 | — | — |
| 2022-11-09 | $1.74 | $6.42 | 2,800 | — | — |
| 2022-11-08 | $1.69 | $6.24 | 1,500 | — | — |
| 2022-11-07 | $1.72 | $6.35 | 2,600 | — | — |
| 2022-11-04 | $1.75 | $6.46 | 5,600 | — | — |
| 2022-11-03 | $1.72 | $6.35 | 2,200 | — | — |
| 2022-11-02 | $1.72 | $6.35 | 21,400 | — | — |
| 2022-11-01 | $1.65 | $6.09 | 100 | — | — |
| 2022-10-31 | $1.77 | $6.53 | 2,700 | — | — |
| 2022-10-28 | $1.61 | $5.94 | 400 | — | — |
| 2022-10-27 | $1.71 | $6.31 | 100 | — | — |
| 2022-10-26 | $1.76 | $6.50 | 200 | — | — |
| 2022-10-25 | $1.66 | $6.13 | 200 | — | — |
| 2022-10-24 | $1.71 | $6.31 | 5,200 | — | — |
| 2022-10-21 | $1.62 | $5.98 | 200 | — | — |
| 2022-10-20 | $1.72 | $6.35 | 0 | — | — |
| 2022-10-19 | $1.72 | $6.35 | 300 | — | — |
| 2022-10-18 | $1.73 | $6.38 | 2,700 | — | — |
| 2022-10-17 | $1.55 | $5.72 | 0 | — | — |
| 2022-10-14 | $1.55 | $5.72 | 5,200 | — | — |
| 2022-10-13 | $1.55 | $5.72 | 300 | — | — |
| 2022-10-12 | $1.65 | $6.09 | 5,100 | — | — |
| 2022-10-11 | $1.62 | $5.98 | 200 | — | — |
| 2022-10-10 | $1.65 | $6.09 | 0 | — | — |
| 2022-10-07 | $1.65 | $6.09 | 4,200 | — | — |
| 2022-10-06 | $1.83 | $6.75 | 25,100 | — | — |
| 2022-10-05 | $1.46 | $5.39 | 100 | — | — |
| 2022-10-04 | $1.60 | $5.91 | 0 | — | — |
| 2022-10-03 | $1.60 | $5.91 | 600 | — | — |
| 2022-09-30 | $1.64 | $6.05 | 61,400 | — | — |
| 2022-09-29 | $1.49 | $5.50 | 545,800 | — | — |
| 2022-09-28 | $1.72 | $6.35 | 4,600 | — | — |
| 2022-09-27 | $1.73 | $6.38 | 2,200 | — | — |
| 2022-09-26 | $1.78 | $6.57 | 7,700 | — | — |
| 2022-09-23 | $1.74 | $6.42 | 2,400 | — | — |
| 2022-09-22 | $1.78 | $6.57 | 700 | — | — |
| 2022-09-21 | $1.84 | $6.79 | 5,200 | — | — |
| 2022-09-20 | $1.85 | $6.83 | 1,500 | — | — |
| 2022-09-19 | $1.90 | $7.01 | 17,400 | — | — |
| 2022-09-16 | $1.94 | $7.16 | 200 | — | — |
| 2022-09-15 | $1.97 | $7.27 | 100 | — | — |
| 2022-09-14 | $1.92 | $7.09 | 5,100 | — | — |
| 2022-09-13 | $2.00 | $7.38 | 4,700 | — | — |
| 2022-09-12 | $1.97 | $7.27 | 200 | — | — |
| 2022-09-09 | $2.06 | $7.60 | 2,700 | — | — |
| 2022-09-08 | $1.99 | $7.34 | 200 | — | — |
| 2022-09-07 | $2.04 | $7.53 | 1,100 | — | — |
| 2022-09-06 | $2.00 | $7.38 | 8,900 | — | — |
| 2022-09-02 | $2.06 | $7.60 | 400 | — | — |
| 2022-09-01 | $2.03 | $7.49 | 0 | — | — |
| 2022-08-31 | $2.03 | $7.49 | 2,600 | — | — |
| 2022-08-30 | $2.10 | $7.75 | 10,600 | — | — |
| 2022-08-29 | $2.12 | $7.82 | 4,300 | — | — |
| 2022-08-26 | $2.13 | $7.86 | 28,100 | — | — |
| 2022-08-25 | $2.06 | $7.60 | 500 | — | — |
| 2022-08-24 | $2.08 | $7.68 | 14,700 | — | — |
| 2022-08-23 | $2.07 | $7.64 | 2,400 | — | — |
| 2022-08-22 | $2.05 | $7.57 | 1,000 | — | — |
| 2022-08-19 | $2.06 | $7.60 | 600 | — | — |
| 2022-08-18 | $1.99 | $7.34 | 11,600 | — | — |
| 2022-08-17 | $2.08 | $7.68 | 200 | — | — |
| 2022-08-16 | $2.13 | $7.86 | 0 | — | — |
| 2022-08-15 | $2.13 | $7.86 | 200 | — | — |
| 2022-08-12 | $2.17 | $8.01 | 0 | — | — |
| 2022-08-11 | $2.17 | $8.01 | 6,400 | — | — |
| 2022-08-10 | $2.07 | $7.64 | 1,200 | — | — |
| 2022-08-09 | $2.03 | $7.49 | 1,600 | — | — |
| 2022-08-08 | $2.04 | $7.53 | 100 | — | — |
| 2022-08-05 | $2.02 | $7.46 | 2,000 | — | — |
| 2022-08-04 | $2.09 | $7.71 | 300 | — | — |
| 2022-08-03 | $2.07 | $7.64 | 200 | — | — |
| 2022-08-02 | $2.06 | $7.60 | 11,100 | — | — |
| 2022-08-01 | $2.09 | $7.71 | 4,500 | — | — |
| 2022-07-29 | $2.17 | $8.01 | 6,400 | — | — |
| 2022-07-28 | $2.05 | $7.57 | 7,500 | — | — |
| 2022-07-27 | $2.20 | $8.12 | 22,600 | — | — |
| 2022-07-26 | $2.02 | $7.46 | 5,000 | — | — |
| 2022-07-25 | $2.07 | $7.64 | 9,400 | — | — |
| 2022-07-22 | $2.09 | $7.71 | 2,600 | — | — |
| 2022-07-21 | $2.15 | $7.94 | 0 | — | — |
| 2022-07-20 | $2.15 | $7.94 | 0 | — | — |
| 2022-07-19 | $2.15 | $7.94 | 300 | — | — |
| 2022-07-18 | $2.11 | $7.79 | 12,900 | — | — |
| 2022-07-15 | $2.19 | $8.08 | 900 | — | — |
| 2022-07-14 | $2.24 | $8.27 | 0 | — | — |
| 2022-07-13 | $2.24 | $8.27 | 200 | — | — |
| 2022-07-12 | $2.24 | $8.27 | 13,000 | — | — |
| 2022-07-11 | $2.29 | $8.45 | 1,000 | — | — |
| 2022-07-08 | $2.22 | $8.19 | 10,700 | — | — |
| 2022-07-07 | $2.22 | $8.19 | 428,700 | — | — |
| 2022-07-06 | $2.52 | $9.30 | 1,400 | — | — |
| 2022-07-05 | $2.50 | $9.23 | 11,600 | — | — |
| 2022-07-01 | $2.63 | $9.71 | 9,800 | — | — |
| 2022-06-30 | $2.61 | $9.63 | 8,200 | — | — |
| 2022-06-29 | $2.52 | $9.30 | 28,500 | — | — |
| 2022-06-28 | $2.62 | $9.67 | 3,100 | — | — |
| 2022-06-27 | $2.55 | $9.41 | 12,000 | — | — |
| 2022-06-24 | $2.56 | $9.45 | 0 | — | — |
| 2022-06-23 | $2.56 | $9.45 | 800 | — | — |
| 2022-06-22 | $2.69 | $9.93 | 0 | — | — |
| 2022-06-21 | $2.69 | $9.93 | 2,100 | — | — |
| 2022-06-17 | $2.65 | $9.78 | 0 | — | — |
| 2022-06-16 | $2.65 | $9.78 | 1,600 | — | — |
| 2022-06-15 | $2.70 | $9.96 | 7,700 | — | — |
| 2022-06-14 | $2.69 | $9.93 | 36,600 | — | — |
| 2022-06-13 | $2.70 | $9.96 | 800 | — | — |
| 2022-06-10 | $2.47 | $9.12 | 13,600 | — | — |
| 2022-06-09 | $2.60 | $9.60 | 37,500 | — | — |
| 2022-06-08 | $2.61 | $9.63 | 800 | — | — |
| 2022-06-07 | $2.61 | $9.63 | 1,700 | — | — |
| 2022-06-06 | $2.61 | $9.63 | 14,400 | — | — |
| 2022-06-03 | $2.52 | $9.30 | 300 | — | — |
| 2022-06-02 | $2.60 | $9.60 | 4,500 | — | — |
| 2022-06-01 | $2.60 | $9.60 | 10,400 | — | — |
| 2022-05-31 | $2.56 | $9.45 | 3,700 | — | — |
| 2022-05-27 | $2.51 | $9.26 | 0 | — | — |
| 2022-05-26 | $2.51 | $9.26 | 300 | — | — |
| 2022-05-25 | $2.56 | $9.45 | 4,700 | — | — |
| 2022-05-24 | $2.46 | $9.08 | 0 | — | — |
| 2022-05-23 | $2.46 | $9.08 | 34,600 | — | — |
| 2022-05-20 | $2.41 | $8.89 | 10,900 | — | — |
| 2022-05-19 | $2.50 | $9.23 | 11,100 | — | — |
| 2022-05-18 | $2.49 | $9.19 | 11,100 | — | — |
| 2022-05-17 | $2.40 | $8.86 | 11,200 | — | — |
| 2022-05-16 | $2.35 | $8.67 | 11,100 | — | — |
| 2022-05-13 | $2.40 | $8.86 | 7,900 | — | — |
| 2022-05-12 | $2.37 | $8.75 | 300 | — | — |
| 2022-05-11 | $2.45 | $9.04 | 20,500 | — | — |
| 2022-05-10 | $2.47 | $9.12 | 300 | — | — |
| 2022-05-09 | $2.50 | $9.23 | 6,800 | — | — |
| 2022-05-06 | $2.49 | $9.19 | 13,100 | — | — |
| 2022-05-05 | $2.46 | $9.08 | 42,700 | — | — |
| 2022-05-04 | $2.44 | $9.01 | 6,700 | — | — |
| 2022-05-03 | $2.47 | $9.12 | 7,200 | — | — |
| 2022-05-02 | $2.48 | $9.15 | 2,600 | — | — |
| 2022-04-29 | $2.55 | $9.41 | 4,300 | — | — |
| 2022-04-28 | $2.50 | $9.23 | 33,400 | — | — |
| 2022-04-27 | $2.49 | $9.19 | 24,200 | — | — |
| 2022-04-26 | $2.40 | $8.86 | 1,400 | — | — |
| 2022-04-25 | $2.40 | $8.86 | 10,000 | — | — |
| 2022-04-22 | $2.44 | $9.01 | 1,000 | — | — |
| 2022-04-21 | $2.50 | $9.23 | 200 | — | — |
| 2022-04-20 | $2.51 | $9.26 | 100 | — | — |
| 2022-04-19 | $2.51 | $9.26 | 29,500 | — | — |
| 2022-04-18 | $2.44 | $9.01 | 54,300 | — | — |
| 2022-04-14 | $2.55 | $9.41 | 1,600 | — | — |
| 2022-04-13 | $2.55 | $9.41 | 2,800 | — | — |
| 2022-04-12 | $2.55 | $9.41 | 1,500 | — | — |
| 2022-04-11 | $2.55 | $9.41 | 100 | — | — |
| 2022-04-08 | $2.55 | $9.41 | 8,000 | — | — |
| 2022-04-07 | $2.56 | $9.45 | 5,800 | — | — |
| 2022-04-06 | $2.50 | $9.23 | 18,100 | — | — |
| 2022-04-05 | $2.52 | $9.30 | 18,300 | — | — |
| 2022-04-04 | $2.65 | $9.78 | 21,700 | — | — |
| 2022-04-01 | $2.65 | $9.78 | 600 | — | — |
| 2022-03-31 | $2.57 | $9.49 | 37,100 | — | — |
| 2022-03-30 | $2.71 | $10.00 | 800 | — | — |
| 2022-03-29 | $2.70 | $9.96 | 4,400 | — | — |
| 2022-03-28 | $2.69 | $9.93 | 31,300 | — | — |
| 2022-03-25 | $2.55 | $9.41 | 5,200 | — | — |
| 2022-03-24 | $2.56 | $9.45 | 2,600 | — | — |
| 2022-03-23 | $2.55 | $9.41 | 8,600 | — | — |
| 2022-03-22 | $2.47 | $9.12 | 4,900 | — | — |
| 2022-03-21 | $2.57 | $9.49 | 1,600 | — | — |
| 2022-03-18 | $2.57 | $9.49 | 2,100 | — | — |
| 2022-03-17 | $2.57 | $9.49 | 6,500 | — | — |
| 2022-03-16 | $2.58 | $9.52 | 400 | — | — |
| 2022-03-15 | $2.57 | $9.49 | 1,200 | — | — |
| 2022-03-14 | $2.58 | $9.52 | 20,700 | — | — |
| 2022-03-11 | $2.57 | $9.49 | 2,500 | — | — |
| 2022-03-10 | $2.55 | $9.41 | 23,100 | — | — |
| 2022-03-09 | $2.59 | $9.56 | 1,300 | — | — |
| 2022-03-08 | $2.56 | $9.45 | 54,900 | — | — |
| 2022-03-07 | $2.58 | $9.52 | 46,600 | — | — |
| 2022-03-04 | $2.60 | $9.60 | 300 | — | — |
| 2022-03-03 | $2.59 | $9.56 | 500 | — | — |
| 2022-03-02 | $2.58 | $9.52 | 29,900 | — | — |
| 2022-03-01 | $2.59 | $9.56 | 3,300 | — | — |
| 2022-02-28 | $2.58 | $9.52 | 38,400 | — | — |
| 2022-02-25 | $2.60 | $9.60 | 24,300 | — | — |
| 2022-02-24 | $2.39 | $8.82 | 2,700 | — | — |
| 2022-02-23 | $2.40 | $8.86 | 25,200 | — | — |
| 2022-02-22 | $2.48 | $9.15 | 84,800 | — | — |
| 2022-02-18 | $2.44 | $9.01 | 4,600 | — | — |
| 2022-02-17 | $2.50 | $9.23 | 17,200 | — | — |
| 2022-02-16 | $2.44 | $9.01 | 18,300 | — | — |
| 2022-02-15 | $2.55 | $9.41 | 5,000 | — | — |
| 2022-02-14 | $2.59 | $9.56 | 800 | — | — |
| 2022-02-11 | $2.59 | $9.56 | 17,600 | — | — |
| 2022-02-10 | $2.59 | $9.56 | 5,500 | — | — |
| 2022-02-09 | $2.58 | $9.52 | 18,900 | — | — |
| 2022-02-08 | $2.67 | $9.85 | 7,300 | — | — |
| 2022-02-07 | $2.57 | $9.49 | 20,600 | — | — |
| 2022-02-04 | $2.60 | $9.60 | 200 | — | — |
| 2022-02-03 | $2.68 | $9.89 | 500 | — | — |
| 2022-02-02 | $2.68 | $9.89 | 3,800 | — | — |
| 2022-02-01 | $2.68 | $9.89 | 16,100 | — | — |
| 2022-01-31 | $2.69 | $9.93 | 6,600 | — | — |
| 2022-01-28 | $2.64 | $9.74 | 30,400 | — | — |
| 2022-01-27 | $2.43 | $8.97 | 21,500 | — | — |
| 2022-01-26 | $2.35 | $8.67 | 3,100 | — | — |
| 2022-01-25 | $2.38 | $8.78 | 1,700 | — | — |
| 2022-01-24 | $2.41 | $8.89 | 11,400 | — | — |
| 2022-01-21 | $2.38 | $8.78 | 1,600 | — | — |
| 2022-01-20 | $2.44 | $9.01 | 9,600 | — | — |
| 2022-01-19 | $2.46 | $9.08 | 5,300 | — | — |
| 2022-01-18 | $2.42 | $8.93 | 11,100 | — | — |
| 2022-01-14 | $2.42 | $8.93 | 1,500 | — | — |
| 2022-01-13 | $2.31 | $8.53 | 900 | — | — |
| 2022-01-12 | $2.34 | $8.64 | 1,100 | — | — |
| 2022-01-11 | $2.29 | $8.45 | 1,300 | — | — |
| 2022-01-10 | $2.20 | $8.12 | 64,300 | — | — |
| 2022-01-07 | $2.31 | $8.53 | 2,000 | — | — |
| 2022-01-06 | $2.33 | $8.60 | 3,900 | — | — |
| 2022-01-05 | $2.38 | $8.78 | 10,900 | — | — |
| 2022-01-04 | $2.38 | $8.78 | 3,800 | — | — |
| 2022-01-03 | $2.38 | $8.78 | 3,300 | — | — |