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
- 1994-04-04 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 | $3.70 | $3.77 | 155,300 | — | — |
| 2022-12-29 | $3.30 | $3.36 | 64,700 | — | — |
| 2022-12-28 | $3.15 | $3.21 | 59,300 | — | — |
| 2022-12-27 | $3.09 | $3.14 | 49,700 | — | — |
| 2022-12-23 | $3.12 | $3.17 | 122,300 | — | — |
| 2022-12-22 | $2.95 | $3.00 | 45,000 | — | — |
| 2022-12-21 | $2.81 | $2.86 | 99,900 | — | — |
| 2022-12-20 | $2.76 | $2.81 | 16,000 | — | — |
| 2022-12-19 | $2.76 | $2.81 | 25,400 | — | — |
| 2022-12-16 | $2.75 | $2.80 | 46,100 | — | — |
| 2022-12-15 | $2.72 | $2.77 | 12,000 | — | — |
| 2022-12-14 | $2.74 | $2.79 | 24,900 | — | — |
| 2022-12-13 | $2.67 | $2.72 | 84,400 | — | — |
| 2022-12-12 | $2.80 | $2.85 | 8,500 | — | — |
| 2022-12-09 | $2.75 | $2.80 | 14,400 | — | — |
| 2022-12-08 | $2.85 | $2.90 | 14,600 | — | — |
| 2022-12-07 | $2.80 | $2.85 | 19,200 | — | — |
| 2022-12-06 | $2.78 | $2.83 | 16,900 | — | — |
| 2022-12-05 | $2.80 | $2.85 | 91,000 | — | — |
| 2022-12-02 | $2.72 | $2.77 | 43,900 | — | — |
| 2022-12-01 | $2.83 | $2.88 | 34,400 | — | — |
| 2022-11-30 | $3.01 | $3.06 | 49,800 | — | — |
| 2022-11-29 | $3.12 | $3.17 | 26,300 | — | — |
| 2022-11-28 | $3.17 | $3.23 | 35,900 | — | — |
| 2022-11-25 | $3.19 | $3.25 | 271,500 | — | — |
| 2022-11-23 | $3.13 | $3.19 | 16,200 | — | — |
| 2022-11-22 | $3.17 | $3.23 | 19,900 | — | — |
| 2022-11-21 | $3.06 | $3.11 | 10,300 | — | — |
| 2022-11-18 | $3.20 | $3.26 | 22,600 | — | — |
| 2022-11-17 | $3.10 | $3.15 | 31,400 | — | — |
| 2022-11-16 | $3.20 | $3.26 | 19,000 | — | — |
| 2022-11-15 | $3.13 | $3.19 | 27,600 | — | — |
| 2022-11-14 | $3.12 | $3.17 | 18,800 | — | — |
| 2022-11-11 | $3.10 | $3.15 | 35,800 | — | — |
| 2022-11-10 | $3.04 | $3.09 | 23,000 | — | — |
| 2022-11-09 | $2.97 | $3.02 | 24,100 | — | — |
| 2022-11-08 | $3.00 | $3.05 | 35,700 | — | — |
| 2022-11-07 | $2.97 | $3.02 | 15,600 | — | — |
| 2022-11-04 | $3.05 | $3.10 | 63,100 | — | — |
| 2022-11-03 | $3.05 | $3.10 | 17,600 | — | — |
| 2022-11-02 | $3.00 | $3.05 | 59,600 | — | — |
| 2022-11-01 | $2.87 | $2.92 | 9,100 | — | — |
| 2022-10-31 | $2.85 | $2.90 | 28,600 | — | — |
| 2022-10-28 | $2.89 | $2.94 | 49,100 | — | — |
| 2022-10-27 | $2.67 | $2.72 | 26,100 | — | — |
| 2022-10-26 | $2.72 | $2.77 | 17,800 | — | — |
| 2022-10-25 | $2.81 | $2.86 | 24,800 | — | — |
| 2022-10-24 | $2.69 | $2.74 | 30,700 | — | — |
| 2022-10-21 | $2.64 | $2.69 | 54,300 | — | — |
| 2022-10-20 | $2.55 | $2.59 | 11,400 | — | — |
| 2022-10-19 | $2.54 | $2.58 | 43,400 | — | — |
| 2022-10-18 | $2.66 | $2.71 | 82,100 | — | — |
| 2022-10-17 | $2.60 | $2.65 | 73,200 | — | — |
| 2022-10-14 | $2.64 | $2.69 | 51,000 | — | — |
| 2022-10-13 | $2.67 | $2.72 | 12,100 | — | — |
| 2022-10-12 | $2.64 | $2.69 | 31,200 | — | — |
| 2022-10-11 | $2.67 | $2.72 | 32,800 | — | — |
| 2022-10-10 | $2.70 | $2.75 | 41,300 | — | — |
| 2022-10-07 | $2.69 | $2.74 | 16,400 | — | — |
| 2022-10-06 | $2.77 | $2.82 | 133,500 | — | — |
| 2022-10-05 | $2.85 | $2.90 | 23,000 | — | — |
| 2022-10-04 | $2.80 | $2.85 | 41,400 | — | — |
| 2022-10-03 | $2.75 | $2.80 | 14,800 | — | — |
| 2022-09-30 | $2.77 | $2.82 | 29,100 | — | — |
| 2022-09-29 | $2.86 | $2.91 | 10,500 | — | — |
| 2022-09-28 | $2.79 | $2.84 | 16,800 | — | — |
| 2022-09-27 | $2.75 | $2.80 | 40,100 | — | — |
| 2022-09-26 | $2.92 | $2.97 | 56,900 | — | — |
| 2022-09-23 | $2.85 | $2.90 | 29,100 | — | — |
| 2022-09-22 | $2.87 | $2.92 | 8,500 | — | — |
| 2022-09-21 | $2.93 | $2.98 | 41,900 | — | — |
| 2022-09-20 | $2.79 | $2.84 | 16,500 | — | — |
| 2022-09-19 | $2.86 | $2.91 | 15,700 | — | — |
| 2022-09-16 | $3.03 | $3.08 | 82,400 | — | — |
| 2022-09-15 | $3.03 | $3.08 | 22,300 | — | — |
| 2022-09-14 | $2.98 | $3.03 | 24,100 | — | — |
| 2022-09-13 | $3.14 | $3.20 | 14,800 | — | — |
| 2022-09-12 | $3.10 | $3.15 | 28,600 | — | — |
| 2022-09-09 | $3.06 | $3.11 | 57,000 | — | — |
| 2022-09-08 | $2.88 | $2.93 | 32,800 | — | — |
| 2022-09-07 | $3.00 | $3.05 | 98,400 | — | — |
| 2022-09-06 | $2.81 | $2.86 | 75,100 | — | — |
| 2022-09-02 | $2.99 | $3.04 | 37,700 | — | — |
| 2022-09-01 | $2.80 | $2.85 | 27,400 | — | — |
| 2022-08-31 | $2.92 | $2.97 | 71,800 | — | — |
| 2022-08-30 | $2.99 | $3.04 | 66,500 | — | — |
| 2022-08-29 | $3.00 | $3.05 | 6,500 | — | — |
| 2022-08-26 | $3.01 | $3.06 | 40,100 | — | — |
| 2022-08-25 | $3.07 | $3.12 | 29,400 | — | — |
| 2022-08-24 | $3.05 | $3.10 | 25,800 | — | — |
| 2022-08-23 | $3.17 | $3.23 | 25,200 | — | — |
| 2022-08-22 | $3.18 | $3.24 | 23,300 | — | — |
| 2022-08-19 | $3.30 | $3.36 | 26,800 | — | — |
| 2022-08-18 | $3.23 | $3.29 | 46,500 | — | — |
| 2022-08-17 | $3.22 | $3.28 | 42,600 | — | — |
| 2022-08-16 | $3.30 | $3.36 | 28,400 | — | — |
| 2022-08-15 | $3.32 | $3.38 | 23,000 | — | — |
| 2022-08-12 | $3.24 | $3.30 | 61,200 | — | — |
| 2022-08-11 | $3.54 | $3.60 | 38,300 | — | — |
| 2022-08-10 | $3.48 | $3.54 | 18,200 | — | — |
| 2022-08-09 | $3.33 | $3.39 | 21,800 | — | — |
| 2022-08-08 | $3.46 | $3.52 | 55,700 | — | — |
| 2022-08-05 | $3.24 | $3.30 | 68,700 | — | — |
| 2022-08-04 | $3.32 | $3.38 | 13,000 | — | — |
| 2022-08-03 | $3.41 | $3.47 | 10,900 | — | — |
| 2022-08-02 | $3.38 | $3.44 | 12,900 | — | — |
| 2022-08-01 | $3.38 | $3.44 | 79,000 | — | — |
| 2022-07-29 | $3.35 | $3.41 | 66,800 | — | — |
| 2022-07-28 | $3.24 | $3.30 | 34,600 | — | — |
| 2022-07-27 | $3.21 | $3.27 | 43,500 | — | — |
| 2022-07-26 | $3.05 | $3.10 | 47,800 | — | — |
| 2022-07-25 | $3.06 | $3.11 | 32,200 | — | — |
| 2022-07-22 | $3.17 | $3.23 | 25,100 | — | — |
| 2022-07-21 | $3.33 | $3.39 | 6,000 | — | — |
| 2022-07-20 | $3.20 | $3.26 | 19,200 | — | — |
| 2022-07-19 | $3.20 | $3.26 | 33,600 | — | — |
| 2022-07-18 | $3.26 | $3.32 | 51,900 | — | — |
| 2022-07-15 | $3.28 | $3.34 | 42,600 | — | — |
| 2022-07-14 | $3.18 | $3.24 | 120,700 | — | — |
| 2022-07-13 | $2.94 | $2.99 | 133,500 | — | — |
| 2022-07-12 | $3.15 | $3.21 | 20,100 | — | — |
| 2022-07-11 | $3.31 | $3.37 | 31,200 | — | — |
| 2022-07-08 | $3.28 | $3.34 | 41,000 | — | — |
| 2022-07-07 | $3.29 | $3.35 | 40,300 | — | — |
| 2022-07-06 | $3.18 | $3.24 | 85,100 | — | — |
| 2022-07-05 | $3.25 | $3.31 | 23,400 | — | — |
| 2022-07-01 | $3.25 | $3.31 | 16,000 | — | — |
| 2022-06-30 | $3.25 | $3.31 | 21,400 | — | — |
| 2022-06-29 | $3.33 | $3.39 | 32,400 | — | — |
| 2022-06-28 | $3.53 | $3.59 | 131,700 | — | — |
| 2022-06-27 | $3.70 | $3.77 | 38,900 | — | — |
| 2022-06-24 | $3.75 | $3.82 | 48,500 | — | — |
| 2022-06-23 | $3.61 | $3.67 | 36,000 | — | — |
| 2022-06-22 | $3.35 | $3.41 | 38,100 | — | — |
| 2022-06-21 | $3.30 | $3.36 | 57,100 | — | — |
| 2022-06-17 | $3.27 | $3.33 | 39,300 | — | — |
| 2022-06-16 | $3.20 | $3.26 | 110,000 | — | — |
| 2022-06-15 | $3.28 | $3.34 | 65,200 | — | — |
| 2022-06-14 | $3.21 | $3.27 | 45,900 | — | — |
| 2022-06-13 | $3.32 | $3.38 | 63,000 | — | — |
| 2022-06-10 | $3.73 | $3.80 | 59,900 | — | — |
| 2022-06-09 | $3.86 | $3.93 | 103,700 | — | — |
| 2022-06-08 | $3.99 | $4.06 | 96,200 | — | — |
| 2022-06-07 | $3.68 | $3.74 | 131,500 | — | — |
| 2022-06-06 | $3.85 | $3.92 | 61,700 | — | — |
| 2022-06-03 | $3.79 | $3.86 | 23,500 | — | — |
| 2022-06-02 | $3.84 | $3.91 | 203,700 | — | — |
| 2022-06-01 | $3.85 | $3.92 | 130,200 | — | — |
| 2022-05-31 | $3.85 | $3.92 | 68,800 | — | — |
| 2022-05-27 | $3.75 | $3.82 | 86,900 | — | — |
| 2022-05-26 | $3.71 | $3.78 | 71,500 | — | — |
| 2022-05-25 | $3.26 | $3.32 | 32,400 | — | — |
| 2022-05-24 | $3.08 | $3.13 | 177,900 | — | — |
| 2022-05-23 | $3.28 | $3.34 | 20,500 | — | — |
| 2022-05-20 | $3.20 | $3.26 | 24,400 | — | — |
| 2022-05-19 | $3.21 | $3.27 | 29,500 | — | — |
| 2022-05-18 | $3.12 | $3.17 | 164,700 | — | — |
| 2022-05-17 | $3.00 | $3.05 | 76,300 | — | — |
| 2022-05-16 | $2.95 | $3.00 | 93,300 | — | — |
| 2022-05-13 | $2.99 | $3.04 | 64,800 | — | — |
| 2022-05-12 | $3.03 | $3.08 | 146,300 | — | — |
| 2022-05-11 | $2.87 | $2.92 | 226,300 | — | — |
| 2022-05-10 | $2.99 | $3.04 | 202,300 | — | — |
| 2022-05-09 | $3.66 | $3.72 | 119,600 | — | — |
| 2022-05-06 | $3.21 | $3.27 | 19,000 | — | — |
| 2022-05-05 | $3.35 | $3.41 | 27,600 | — | — |
| 2022-05-04 | $3.27 | $3.33 | 29,000 | — | — |
| 2022-05-03 | $3.16 | $3.22 | 66,600 | — | — |
| 2022-05-02 | $3.03 | $3.08 | 82,400 | — | — |
| 2022-04-29 | $3.14 | $3.20 | 69,600 | — | — |
| 2022-04-28 | $3.21 | $3.27 | 42,900 | — | — |
| 2022-04-27 | $3.13 | $3.19 | 50,700 | — | — |
| 2022-04-26 | $3.16 | $3.22 | 82,400 | — | — |
| 2022-04-25 | $3.13 | $3.19 | 40,400 | — | — |
| 2022-04-22 | $3.33 | $3.39 | 100,100 | — | — |
| 2022-04-21 | $3.07 | $3.12 | 139,100 | — | — |
| 2022-04-20 | $2.75 | $2.80 | 55,100 | — | — |
| 2022-04-19 | $2.58 | $2.63 | 35,100 | — | — |
| 2022-04-18 | $2.50 | $2.54 | 115,200 | — | — |
| 2022-04-14 | $2.60 | $2.65 | 39,500 | — | — |
| 2022-04-13 | $2.60 | $2.65 | 79,300 | — | — |
| 2022-04-12 | $2.54 | $2.58 | 29,200 | — | — |
| 2022-04-11 | $2.60 | $2.65 | 88,900 | — | — |
| 2022-04-08 | $2.59 | $2.64 | 58,500 | — | — |
| 2022-04-07 | $2.52 | $2.56 | 126,900 | — | — |
| 2022-04-06 | $2.60 | $2.65 | 61,300 | — | — |
| 2022-04-05 | $2.67 | $2.72 | 61,500 | — | — |
| 2022-04-04 | $2.75 | $2.80 | 69,600 | — | — |
| 2022-04-01 | $2.79 | $2.84 | 70,900 | — | — |
| 2022-03-31 | $2.75 | $2.80 | 102,300 | — | — |
| 2022-03-30 | $2.76 | $2.81 | 101,800 | — | — |
| 2022-03-29 | $2.78 | $2.83 | 77,900 | — | — |
| 2022-03-28 | $2.82 | $2.87 | 43,200 | — | — |
| 2022-03-25 | $2.91 | $2.96 | 45,400 | — | — |
| 2022-03-24 | $2.89 | $2.94 | 56,100 | — | — |
| 2022-03-23 | $2.85 | $2.90 | 11,900 | — | — |
| 2022-03-22 | $2.93 | $2.98 | 44,500 | — | — |
| 2022-03-21 | $2.90 | $2.95 | 31,000 | — | — |
| 2022-03-18 | $2.96 | $3.01 | 59,500 | — | — |
| 2022-03-17 | $2.90 | $2.95 | 17,900 | — | — |
| 2022-03-16 | $2.80 | $2.85 | 64,000 | — | — |
| 2022-03-15 | $2.71 | $2.76 | 65,000 | — | — |
| 2022-03-14 | $2.84 | $2.89 | 30,400 | — | — |
| 2022-03-11 | $2.97 | $3.02 | 23,500 | — | — |
| 2022-03-10 | $3.00 | $3.05 | 66,900 | — | — |
| 2022-03-09 | $2.90 | $2.95 | 138,600 | — | — |
| 2022-03-08 | $2.99 | $3.04 | 80,300 | — | — |
| 2022-03-07 | $3.08 | $3.13 | 263,400 | — | — |
| 2022-03-04 | $3.21 | $3.27 | 57,600 | — | — |
| 2022-03-03 | $3.24 | $3.30 | 12,100 | — | — |
| 2022-03-02 | $3.30 | $3.36 | 74,500 | — | — |
| 2022-03-01 | $3.22 | $3.28 | 33,900 | — | — |
| 2022-02-28 | $3.24 | $3.30 | 30,600 | — | — |
| 2022-02-25 | $3.31 | $3.37 | 46,600 | — | — |
| 2022-02-24 | $3.37 | $3.43 | 54,800 | — | — |
| 2022-02-23 | $3.14 | $3.20 | 113,600 | — | — |
| 2022-02-22 | $3.26 | $3.32 | 60,900 | — | — |
| 2022-02-18 | $3.30 | $3.36 | 14,000 | — | — |
| 2022-02-17 | $3.34 | $3.40 | 43,700 | — | — |
| 2022-02-16 | $3.36 | $3.42 | 29,900 | — | — |
| 2022-02-15 | $3.42 | $3.48 | 51,300 | — | — |
| 2022-02-14 | $3.29 | $3.35 | 14,900 | — | — |
| 2022-02-11 | $3.35 | $3.41 | 67,700 | — | — |
| 2022-02-10 | $3.32 | $3.38 | 79,800 | — | — |
| 2022-02-09 | $3.60 | $3.66 | 46,500 | — | — |
| 2022-02-08 | $3.60 | $3.66 | 62,800 | — | — |
| 2022-02-07 | $3.77 | $3.84 | 40,800 | — | — |
| 2022-02-04 | $3.95 | $4.02 | 60,200 | — | — |
| 2022-02-03 | $3.90 | $3.97 | 34,300 | — | — |
| 2022-02-02 | $3.98 | $4.05 | 63,500 | — | — |
| 2022-02-01 | $3.95 | $4.02 | 27,700 | — | — |
| 2022-01-31 | $3.87 | $3.94 | 52,400 | — | — |
| 2022-01-28 | $3.71 | $3.78 | 26,500 | — | — |
| 2022-01-27 | $3.81 | $3.88 | 46,100 | — | — |
| 2022-01-26 | $3.73 | $3.80 | 70,500 | — | — |
| 2022-01-25 | $3.60 | $3.66 | 22,200 | — | — |
| 2022-01-24 | $3.71 | $3.78 | 82,800 | — | — |
| 2022-01-21 | $3.93 | $4.00 | 62,700 | — | — |
| 2022-01-20 | $3.99 | $4.06 | 153,700 | — | — |
| 2022-01-19 | $3.94 | $4.01 | 66,200 | — | — |
| 2022-01-18 | $3.77 | $3.84 | 78,000 | — | — |
| 2022-01-14 | $3.92 | $3.99 | 53,600 | — | — |
| 2022-01-13 | $3.99 | $4.06 | 60,200 | — | — |
| 2022-01-12 | $4.11 | $4.18 | 91,100 | — | — |
| 2022-01-11 | $3.95 | $4.02 | 76,200 | — | — |
| 2022-01-10 | $3.81 | $3.88 | 83,600 | — | — |
| 2022-01-07 | $3.82 | $3.89 | 49,300 | — | — |
| 2022-01-06 | $3.85 | $3.92 | 53,700 | — | — |
| 2022-01-05 | $3.83 | $3.90 | 51,800 | — | — |
| 2022-01-04 | $3.93 | $4.00 | 43,100 | — | — |
| 2022-01-03 | $3.98 | $4.05 | 68,200 | — | — |