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
- 2007-08-03 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 | $4.46 | $4.46 | 14,000 | — | — |
| 2022-12-29 | $4.46 | $4.46 | 40,800 | — | — |
| 2022-12-28 | $4.24 | $4.24 | 20,400 | — | — |
| 2022-12-27 | $4.27 | $4.27 | 5,000 | — | — |
| 2022-12-23 | $4.26 | $4.26 | 5,500 | — | — |
| 2022-12-22 | $4.30 | $4.30 | 11,900 | — | — |
| 2022-12-21 | $4.24 | $4.24 | 17,100 | — | — |
| 2022-12-20 | $4.26 | $4.26 | 11,100 | — | — |
| 2022-12-19 | $4.26 | $4.26 | 5,500 | — | — |
| 2022-12-16 | $4.26 | $4.26 | 14,500 | — | — |
| 2022-12-15 | $4.26 | $4.26 | 15,400 | — | — |
| 2022-12-14 | $4.27 | $4.27 | 24,300 | — | — |
| 2022-12-13 | $4.25 | $4.25 | 48,000 | — | — |
| 2022-12-12 | $3.80 | $3.80 | 50,900 | — | — |
| 2022-12-09 | $3.39 | $3.39 | 6,100 | — | — |
| 2022-12-08 | $3.27 | $3.27 | 4,300 | — | — |
| 2022-12-07 | $3.42 | $3.42 | 13,100 | — | — |
| 2022-12-06 | $3.29 | $3.29 | 16,400 | — | — |
| 2022-12-05 | $3.25 | $3.25 | 7,300 | — | — |
| 2022-12-02 | $3.36 | $3.36 | 3,200 | — | — |
| 2022-12-01 | $3.38 | $3.38 | 11,100 | — | — |
| 2022-11-30 | $3.40 | $3.40 | 32,800 | — | — |
| 2022-11-29 | $3.21 | $3.21 | 11,800 | — | — |
| 2022-11-28 | $3.33 | $3.33 | 14,000 | — | — |
| 2022-11-25 | $3.50 | $3.50 | 11,100 | — | — |
| 2022-11-23 | $3.57 | $3.57 | 9,700 | — | — |
| 2022-11-22 | $3.55 | $3.55 | 2,500 | — | — |
| 2022-11-21 | $3.39 | $3.39 | 5,400 | — | — |
| 2022-11-18 | $3.33 | $3.33 | 3,700 | — | — |
| 2022-11-17 | $3.44 | $3.44 | 10,800 | — | — |
| 2022-11-16 | $3.50 | $3.50 | 16,100 | — | — |
| 2022-11-15 | $3.38 | $3.38 | 6,700 | — | — |
| 2022-11-14 | $3.31 | $3.31 | 6,800 | — | — |
| 2022-11-11 | $3.34 | $3.34 | 11,400 | — | — |
| 2022-11-10 | $3.33 | $3.33 | 4,400 | — | — |
| 2022-11-09 | $3.26 | $3.26 | 4,700 | — | — |
| 2022-11-08 | $3.35 | $3.35 | 4,900 | — | — |
| 2022-11-07 | $3.33 | $3.33 | 1,100 | — | — |
| 2022-11-04 | $3.50 | $3.50 | 10,900 | — | — |
| 2022-11-03 | $3.47 | $3.47 | 9,700 | — | — |
| 2022-11-02 | $3.60 | $3.60 | 6,000 | — | — |
| 2022-11-01 | $3.51 | $3.51 | 14,400 | — | — |
| 2022-10-31 | $3.47 | $3.47 | 3,800 | — | — |
| 2022-10-28 | $3.46 | $3.46 | 39,000 | — | — |
| 2022-10-27 | $3.32 | $3.32 | 12,500 | — | — |
| 2022-10-26 | $3.25 | $3.25 | 6,300 | — | — |
| 2022-10-25 | $3.19 | $3.19 | 45,300 | — | — |
| 2022-10-24 | $3.05 | $3.05 | 6,600 | — | — |
| 2022-10-21 | $3.00 | $3.00 | 400 | — | — |
| 2022-10-20 | $3.05 | $3.05 | 9,300 | — | — |
| 2022-10-19 | $3.03 | $3.03 | 8,500 | — | — |
| 2022-10-18 | $3.02 | $3.02 | 6,000 | — | — |
| 2022-10-17 | $3.12 | $3.12 | 18,700 | — | — |
| 2022-10-14 | $2.99 | $2.99 | 8,800 | — | — |
| 2022-10-13 | $2.95 | $2.95 | 3,800 | — | — |
| 2022-10-12 | $3.02 | $3.02 | 2,000 | — | — |
| 2022-10-11 | $2.97 | $2.97 | 16,200 | — | — |
| 2022-10-10 | $2.87 | $2.87 | 2,600 | — | — |
| 2022-10-07 | $2.92 | $2.92 | 700 | — | — |
| 2022-10-06 | $2.97 | $2.97 | 1,800 | — | — |
| 2022-10-05 | $3.04 | $3.04 | 7,400 | — | — |
| 2022-10-04 | $2.97 | $2.97 | 4,200 | — | — |
| 2022-10-03 | $2.99 | $2.99 | 6,800 | — | — |
| 2022-09-30 | $2.92 | $2.92 | 41,500 | — | — |
| 2022-09-29 | $2.82 | $2.82 | 7,400 | — | — |
| 2022-09-28 | $2.84 | $2.84 | 6,500 | — | — |
| 2022-09-27 | $2.75 | $2.75 | 7,300 | — | — |
| 2022-09-26 | $2.76 | $2.76 | 3,600 | — | — |
| 2022-09-23 | $2.81 | $2.81 | 18,000 | — | — |
| 2022-09-22 | $2.83 | $2.83 | 2,500 | — | — |
| 2022-09-21 | $2.84 | $2.84 | 15,700 | — | — |
| 2022-09-20 | $2.86 | $2.86 | 4,800 | — | — |
| 2022-09-19 | $2.86 | $2.86 | 4,500 | — | — |
| 2022-09-16 | $2.86 | $2.86 | 8,500 | — | — |
| 2022-09-15 | $2.87 | $2.87 | 3,800 | — | — |
| 2022-09-14 | $2.92 | $2.92 | 14,000 | — | — |
| 2022-09-13 | $2.89 | $2.89 | 3,500 | — | — |
| 2022-09-12 | $2.86 | $2.86 | 17,300 | — | — |
| 2022-09-09 | $2.88 | $2.88 | 4,200 | — | — |
| 2022-09-08 | $2.88 | $2.88 | 9,200 | — | — |
| 2022-09-07 | $2.90 | $2.90 | 9,800 | — | — |
| 2022-09-06 | $2.93 | $2.93 | 2,200 | — | — |
| 2022-09-02 | $2.92 | $2.92 | 7,700 | — | — |
| 2022-09-01 | $2.88 | $2.88 | 2,800 | — | — |
| 2022-08-31 | $2.88 | $2.88 | 2,400 | — | — |
| 2022-08-30 | $2.90 | $2.90 | 3,800 | — | — |
| 2022-08-29 | $2.87 | $2.87 | 3,200 | — | — |
| 2022-08-26 | $2.95 | $2.95 | 6,300 | — | — |
| 2022-08-25 | $2.95 | $2.95 | 3,300 | — | — |
| 2022-08-24 | $2.92 | $2.92 | 4,700 | — | — |
| 2022-08-23 | $2.95 | $2.95 | 1,500 | — | — |
| 2022-08-22 | $2.94 | $2.94 | 9,100 | — | — |
| 2022-08-19 | $3.04 | $3.04 | 11,900 | — | — |
| 2022-08-18 | $2.92 | $2.92 | 1,600 | — | — |
| 2022-08-17 | $2.99 | $2.99 | 6,200 | — | — |
| 2022-08-16 | $2.95 | $2.95 | 27,500 | — | — |
| 2022-08-15 | $2.94 | $2.94 | 4,300 | — | — |
| 2022-08-12 | $2.96 | $2.96 | 2,000 | — | — |
| 2022-08-11 | $2.95 | $2.95 | 6,400 | — | — |
| 2022-08-10 | $3.00 | $3.00 | 5,800 | — | — |
| 2022-08-09 | $2.92 | $2.92 | 4,900 | — | — |
| 2022-08-08 | $2.95 | $2.95 | 11,300 | — | — |
| 2022-08-05 | $2.97 | $2.97 | 8,600 | — | — |
| 2022-08-04 | $3.15 | $3.15 | 2,500 | — | — |
| 2022-08-03 | $3.10 | $3.10 | 1,400 | — | — |
| 2022-08-02 | $3.08 | $3.08 | 2,900 | — | — |
| 2022-08-01 | $3.20 | $3.20 | 10,100 | — | — |
| 2022-07-29 | $3.04 | $3.04 | 3,000 | — | — |
| 2022-07-28 | $3.11 | $3.11 | 6,100 | — | — |
| 2022-07-27 | $3.06 | $3.06 | 6,000 | — | — |
| 2022-07-26 | $2.95 | $2.95 | 5,800 | — | — |
| 2022-07-25 | $2.91 | $2.91 | 8,100 | — | — |
| 2022-07-22 | $2.94 | $2.94 | 6,800 | — | — |
| 2022-07-21 | $3.05 | $3.05 | 5,900 | — | — |
| 2022-07-20 | $2.98 | $2.98 | 4,100 | — | — |
| 2022-07-19 | $3.06 | $3.06 | 4,300 | — | — |
| 2022-07-18 | $3.07 | $3.07 | 18,500 | — | — |
| 2022-07-15 | $3.06 | $3.06 | 16,800 | — | — |
| 2022-07-14 | $3.02 | $3.02 | 11,100 | — | — |
| 2022-07-13 | $3.02 | $3.02 | 7,900 | — | — |
| 2022-07-12 | $3.19 | $3.19 | 2,200 | — | — |
| 2022-07-11 | $3.34 | $3.34 | 4,200 | — | — |
| 2022-07-08 | $3.36 | $3.36 | 7,800 | — | — |
| 2022-07-07 | $3.20 | $3.20 | 13,600 | — | — |
| 2022-07-06 | $2.99 | $2.99 | 39,400 | — | — |
| 2022-07-05 | $3.06 | $3.06 | 8,700 | — | — |
| 2022-07-01 | $3.05 | $3.05 | 12,400 | — | — |
| 2022-06-30 | $3.17 | $3.17 | 21,900 | — | — |
| 2022-06-29 | $2.98 | $2.98 | 72,000 | — | — |
| 2022-06-28 | $3.14 | $3.14 | 0 | — | — |
| 2022-06-27 | $3.14 | $3.14 | 18,900 | — | — |
| 2022-06-24 | $3.15 | $3.15 | 24,000 | — | — |
| 2022-06-23 | $3.12 | $3.12 | 178,000 | — | — |
| 2022-06-22 | $3.24 | $3.24 | 9,300 | — | — |
| 2022-06-21 | $3.29 | $3.29 | 5,500 | — | — |
| 2022-06-17 | $3.53 | $3.53 | 19,500 | — | — |
| 2022-06-16 | $3.23 | $3.23 | 3,800 | — | — |
| 2022-06-15 | $3.32 | $3.32 | 1,800 | — | — |
| 2022-06-14 | $3.23 | $3.23 | 10,000 | — | — |
| 2022-06-13 | $3.32 | $3.32 | 11,700 | — | — |
| 2022-06-10 | $3.25 | $3.25 | 4,900 | — | — |
| 2022-06-09 | $3.34 | $3.34 | 4,700 | — | — |
| 2022-06-08 | $3.45 | $3.45 | 8,900 | — | — |
| 2022-06-07 | $3.45 | $3.45 | 6,100 | — | — |
| 2022-06-06 | $3.48 | $3.48 | 20,100 | — | — |
| 2022-06-03 | $3.45 | $3.45 | 4,700 | — | — |
| 2022-06-02 | $3.49 | $3.49 | 14,000 | — | — |
| 2022-06-01 | $3.58 | $3.58 | 600 | — | — |
| 2022-05-31 | $3.59 | $3.59 | 7,300 | — | — |
| 2022-05-27 | $3.41 | $3.41 | 1,100 | — | — |
| 2022-05-26 | $3.36 | $3.36 | 9,100 | — | — |
| 2022-05-25 | $3.30 | $3.30 | 6,600 | — | — |
| 2022-05-24 | $3.44 | $3.44 | 3,900 | — | — |
| 2022-05-23 | $3.48 | $3.48 | 15,600 | — | — |
| 2022-05-20 | $3.68 | $3.68 | 2,300 | — | — |
| 2022-05-19 | $3.63 | $3.63 | 5,400 | — | — |
| 2022-05-18 | $3.79 | $3.79 | 15,800 | — | — |
| 2022-05-17 | $3.86 | $3.86 | 12,300 | — | — |
| 2022-05-16 | $3.38 | $3.38 | 4,600 | — | — |
| 2022-05-13 | $3.38 | $3.38 | 6,900 | — | — |
| 2022-05-12 | $3.24 | $3.24 | 22,200 | — | — |
| 2022-05-11 | $3.29 | $3.29 | 8,200 | — | — |
| 2022-05-10 | $3.32 | $3.32 | 13,500 | — | — |
| 2022-05-09 | $3.39 | $3.39 | 9,400 | — | — |
| 2022-05-06 | $3.36 | $3.36 | 7,500 | — | — |
| 2022-05-05 | $3.40 | $3.40 | 2,100 | — | — |
| 2022-05-04 | $3.50 | $3.50 | 9,900 | — | — |
| 2022-05-03 | $3.39 | $3.39 | 10,700 | — | — |
| 2022-05-02 | $3.26 | $3.26 | 58,500 | — | — |
| 2022-04-29 | $3.43 | $3.43 | 14,500 | — | — |
| 2022-04-28 | $3.50 | $3.50 | 18,200 | — | — |
| 2022-04-27 | $3.55 | $3.55 | 28,600 | — | — |
| 2022-04-26 | $3.69 | $3.69 | 6,100 | — | — |
| 2022-04-25 | $3.74 | $3.74 | 11,200 | — | — |
| 2022-04-22 | $3.72 | $3.72 | 7,800 | — | — |
| 2022-04-21 | $3.85 | $3.85 | 8,400 | — | — |
| 2022-04-20 | $3.90 | $3.90 | 12,500 | — | — |
| 2022-04-19 | $3.88 | $3.88 | 4,800 | — | — |
| 2022-04-18 | $3.87 | $3.87 | 10,600 | — | — |
| 2022-04-14 | $3.75 | $3.75 | 17,600 | — | — |
| 2022-04-13 | $3.75 | $3.75 | 4,900 | — | — |
| 2022-04-12 | $3.75 | $3.75 | 8,900 | — | — |
| 2022-04-11 | $3.81 | $3.81 | 10,500 | — | — |
| 2022-04-08 | $3.93 | $3.93 | 9,700 | — | — |
| 2022-04-07 | $3.81 | $3.81 | 14,300 | — | — |
| 2022-04-06 | $3.95 | $3.95 | 11,300 | — | — |
| 2022-04-05 | $3.95 | $3.95 | 10,800 | — | — |
| 2022-04-04 | $3.93 | $3.93 | 4,700 | — | — |
| 2022-04-01 | $3.90 | $3.90 | 18,000 | — | — |
| 2022-03-31 | $3.99 | $3.99 | 6,000 | — | — |
| 2022-03-30 | $3.95 | $3.95 | 11,200 | — | — |
| 2022-03-29 | $4.09 | $4.09 | 7,900 | — | — |
| 2022-03-28 | $4.15 | $4.15 | 6,900 | — | — |
| 2022-03-25 | $4.08 | $4.08 | 5,800 | — | — |
| 2022-03-24 | $4.14 | $4.14 | 13,100 | — | — |
| 2022-03-23 | $4.09 | $4.09 | 25,700 | — | — |
| 2022-03-22 | $4.06 | $4.06 | 5,400 | — | — |
| 2022-03-21 | $3.93 | $3.93 | 4,300 | — | — |
| 2022-03-18 | $4.00 | $4.00 | 20,400 | — | — |
| 2022-03-17 | $3.97 | $3.97 | 7,300 | — | — |
| 2022-03-16 | $3.93 | $3.93 | 7,300 | — | — |
| 2022-03-15 | $3.80 | $3.80 | 2,300 | — | — |
| 2022-03-14 | $3.85 | $3.85 | 7,400 | — | — |
| 2022-03-11 | $3.89 | $3.89 | 7,200 | — | — |
| 2022-03-10 | $3.92 | $3.92 | 4,000 | — | — |
| 2022-03-09 | $3.98 | $3.98 | 18,000 | — | — |
| 2022-03-08 | $3.91 | $3.91 | 8,700 | — | — |
| 2022-03-07 | $3.84 | $3.84 | 26,800 | — | — |
| 2022-03-04 | $3.70 | $3.70 | 5,800 | — | — |
| 2022-03-03 | $3.79 | $3.79 | 19,200 | — | — |
| 2022-03-02 | $3.81 | $3.81 | 9,400 | — | — |
| 2022-03-01 | $3.96 | $3.96 | 31,900 | — | — |
| 2022-02-28 | $3.76 | $3.76 | 15,600 | — | — |
| 2022-02-25 | $3.80 | $3.80 | 33,300 | — | — |
| 2022-02-24 | $3.70 | $3.70 | 40,400 | — | — |
| 2022-02-23 | $3.70 | $3.70 | 77,300 | — | — |
| 2022-02-22 | $3.82 | $3.82 | 21,300 | — | — |
| 2022-02-18 | $3.93 | $3.93 | 21,500 | — | — |
| 2022-02-17 | $3.92 | $3.92 | 9,900 | — | — |
| 2022-02-16 | $3.99 | $3.99 | 9,100 | — | — |
| 2022-02-15 | $4.02 | $4.02 | 17,800 | — | — |
| 2022-02-14 | $4.01 | $4.01 | 130,400 | — | — |
| 2022-02-11 | $4.16 | $4.16 | 22,100 | — | — |
| 2022-02-10 | $4.15 | $4.15 | 6,900 | — | — |
| 2022-02-09 | $4.02 | $4.02 | 8,200 | — | — |
| 2022-02-08 | $4.08 | $4.08 | 4,200 | — | — |
| 2022-02-07 | $4.05 | $4.05 | 34,000 | — | — |
| 2022-02-04 | $4.13 | $4.13 | 4,200 | — | — |
| 2022-02-03 | $4.16 | $4.16 | 11,000 | — | — |
| 2022-02-02 | $4.23 | $4.23 | 21,200 | — | — |
| 2022-02-01 | $4.27 | $4.27 | 5,200 | — | — |
| 2022-01-31 | $4.17 | $4.17 | 13,600 | — | — |
| 2022-01-28 | $4.07 | $4.07 | 19,100 | — | — |
| 2022-01-27 | $4.03 | $4.03 | 48,400 | — | — |
| 2022-01-26 | $4.03 | $4.03 | 7,900 | — | — |
| 2022-01-25 | $4.31 | $4.31 | 20,100 | — | — |
| 2022-01-24 | $4.20 | $4.20 | 28,300 | — | — |
| 2022-01-21 | $4.18 | $4.18 | 7,900 | — | — |
| 2022-01-20 | $4.25 | $4.25 | 9,800 | — | — |
| 2022-01-19 | $4.22 | $4.22 | 16,900 | — | — |
| 2022-01-18 | $4.42 | $4.42 | 31,600 | — | — |
| 2022-01-14 | $4.61 | $4.61 | 22,200 | — | — |
| 2022-01-13 | $4.59 | $4.59 | 23,100 | — | — |
| 2022-01-12 | $4.61 | $4.61 | 13,800 | — | — |
| 2022-01-11 | $4.61 | $4.61 | 44,500 | — | — |
| 2022-01-10 | $4.47 | $4.47 | 43,200 | — | — |
| 2022-01-07 | $4.54 | $4.54 | 36,400 | — | — |
| 2022-01-06 | $4.60 | $4.60 | 96,000 | — | — |
| 2022-01-05 | $4.59 | $4.59 | 49,200 | — | — |
| 2022-01-04 | $4.72 | $4.72 | 88,800 | — | — |
| 2022-01-03 | $4.63 | $4.63 | 150,600 | — | — |