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
- 1993-03-23 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 | $2.35 | $2.35 | 35,300 | — | — |
| 2022-12-29 | $2.23 | $2.23 | 76,500 | — | — |
| 2022-12-28 | $2.25 | $2.25 | 45,400 | — | — |
| 2022-12-27 | $2.33 | $2.33 | 57,600 | — | — |
| 2022-12-23 | $2.37 | $2.37 | 24,700 | — | — |
| 2022-12-22 | $2.30 | $2.30 | 57,200 | — | — |
| 2022-12-21 | $2.39 | $2.39 | 47,900 | — | — |
| 2022-12-20 | $2.30 | $2.30 | 85,100 | — | — |
| 2022-12-19 | $2.51 | $2.51 | 58,900 | — | — |
| 2022-12-16 | $2.55 | $2.55 | 214,500 | — | — |
| 2022-12-15 | $2.54 | $2.54 | 53,400 | — | — |
| 2022-12-14 | $2.56 | $2.56 | 80,900 | — | — |
| 2022-12-13 | $2.64 | $2.64 | 111,800 | — | — |
| 2022-12-12 | $2.71 | $2.71 | 323,300 | — | — |
| 2022-12-09 | $2.58 | $2.58 | 150,600 | — | — |
| 2022-12-08 | $2.39 | $2.39 | 36,100 | — | — |
| 2022-12-07 | $2.34 | $2.34 | 18,600 | — | — |
| 2022-12-06 | $2.35 | $2.35 | 62,500 | — | — |
| 2022-12-05 | $2.38 | $2.38 | 76,200 | — | — |
| 2022-12-02 | $2.38 | $2.38 | 44,000 | — | — |
| 2022-12-01 | $2.37 | $2.37 | 93,600 | — | — |
| 2022-11-30 | $2.40 | $2.40 | 72,200 | — | — |
| 2022-11-29 | $2.46 | $2.46 | 50,700 | — | — |
| 2022-11-28 | $2.47 | $2.47 | 96,100 | — | — |
| 2022-11-25 | $2.44 | $2.44 | 44,400 | — | — |
| 2022-11-23 | $2.59 | $2.59 | 60,000 | — | — |
| 2022-11-22 | $2.63 | $2.63 | 249,500 | — | — |
| 2022-11-21 | $2.51 | $2.51 | 280,300 | — | — |
| 2022-11-18 | $2.27 | $2.27 | 32,500 | — | — |
| 2022-11-17 | $2.24 | $2.24 | 28,100 | — | — |
| 2022-11-16 | $2.11 | $2.11 | 140,700 | — | — |
| 2022-11-15 | $2.28 | $2.28 | 77,800 | — | — |
| 2022-11-14 | $2.30 | $2.30 | 341,500 | — | — |
| 2022-11-11 | $2.15 | $2.15 | 198,400 | — | — |
| 2022-11-10 | $2.09 | $2.09 | 67,100 | — | — |
| 2022-11-09 | $2.00 | $2.00 | 36,700 | — | — |
| 2022-11-08 | $1.99 | $1.99 | 23,900 | — | — |
| 2022-11-07 | $1.95 | $1.95 | 42,300 | — | — |
| 2022-11-04 | $1.87 | $1.87 | 7,000 | — | — |
| 2022-11-03 | $1.90 | $1.90 | 43,500 | — | — |
| 2022-11-02 | $1.89 | $1.89 | 35,100 | — | — |
| 2022-11-01 | $1.82 | $1.82 | 10,100 | — | — |
| 2022-10-31 | $1.80 | $1.80 | 36,500 | — | — |
| 2022-10-28 | $1.80 | $1.80 | 24,000 | — | — |
| 2022-10-27 | $1.79 | $1.79 | 70,800 | — | — |
| 2022-10-26 | $1.70 | $1.70 | 19,500 | — | — |
| 2022-10-25 | $1.68 | $1.68 | 12,000 | — | — |
| 2022-10-24 | $1.68 | $1.68 | 12,200 | — | — |
| 2022-10-21 | $1.57 | $1.57 | 33,800 | — | — |
| 2022-10-20 | $1.55 | $1.55 | 10,300 | — | — |
| 2022-10-19 | $1.53 | $1.53 | 30,300 | — | — |
| 2022-10-18 | $1.59 | $1.59 | 11,500 | — | — |
| 2022-10-17 | $1.59 | $1.59 | 29,400 | — | — |
| 2022-10-14 | $1.58 | $1.58 | 14,200 | — | — |
| 2022-10-13 | $1.62 | $1.62 | 26,600 | — | — |
| 2022-10-12 | $1.58 | $1.58 | 32,200 | — | — |
| 2022-10-11 | $1.60 | $1.60 | 29,600 | — | — |
| 2022-10-10 | $1.64 | $1.64 | 16,600 | — | — |
| 2022-10-07 | $1.54 | $1.54 | 42,300 | — | — |
| 2022-10-06 | $1.60 | $1.60 | 17,100 | — | — |
| 2022-10-05 | $1.63 | $1.63 | 14,400 | — | — |
| 2022-10-04 | $1.64 | $1.64 | 30,400 | — | — |
| 2022-10-03 | $1.66 | $1.66 | 35,800 | — | — |
| 2022-09-30 | $1.61 | $1.61 | 35,300 | — | — |
| 2022-09-29 | $1.62 | $1.62 | 50,300 | — | — |
| 2022-09-28 | $1.59 | $1.59 | 50,600 | — | — |
| 2022-09-27 | $1.56 | $1.56 | 16,600 | — | — |
| 2022-09-26 | $1.58 | $1.58 | 15,300 | — | — |
| 2022-09-23 | $1.63 | $1.63 | 33,700 | — | — |
| 2022-09-22 | $1.56 | $1.56 | 50,600 | — | — |
| 2022-09-21 | $1.67 | $1.67 | 42,600 | — | — |
| 2022-09-20 | $1.65 | $1.65 | 23,800 | — | — |
| 2022-09-19 | $1.58 | $1.58 | 21,800 | — | — |
| 2022-09-16 | $1.57 | $1.57 | 39,300 | — | — |
| 2022-09-15 | $1.63 | $1.63 | 15,100 | — | — |
| 2022-09-14 | $1.63 | $1.63 | 19,400 | — | — |
| 2022-09-13 | $1.73 | $1.73 | 14,900 | — | — |
| 2022-09-12 | $1.76 | $1.76 | 23,600 | — | — |
| 2022-09-09 | $1.71 | $1.71 | 94,900 | — | — |
| 2022-09-08 | $1.80 | $1.80 | 41,800 | — | — |
| 2022-09-07 | $1.76 | $1.76 | 48,900 | — | — |
| 2022-09-06 | $1.72 | $1.72 | 51,200 | — | — |
| 2022-09-02 | $1.69 | $1.69 | 31,300 | — | — |
| 2022-09-01 | $1.70 | $1.70 | 29,300 | — | — |
| 2022-08-31 | $1.65 | $1.65 | 5,000 | — | — |
| 2022-08-30 | $1.68 | $1.68 | 10,100 | — | — |
| 2022-08-29 | $1.69 | $1.69 | 5,800 | — | — |
| 2022-08-26 | $1.65 | $1.65 | 6,100 | — | — |
| 2022-08-25 | $1.78 | $1.78 | 1,600 | — | — |
| 2022-08-24 | $1.70 | $1.70 | 7,800 | — | — |
| 2022-08-23 | $1.73 | $1.73 | 8,900 | — | — |
| 2022-08-22 | $1.77 | $1.77 | 23,200 | — | — |
| 2022-08-19 | $1.69 | $1.69 | 37,200 | — | — |
| 2022-08-18 | $1.66 | $1.66 | 26,700 | — | — |
| 2022-08-17 | $1.63 | $1.63 | 51,900 | — | — |
| 2022-08-16 | $1.70 | $1.70 | 32,100 | — | — |
| 2022-08-15 | $1.69 | $1.69 | 48,200 | — | — |
| 2022-08-12 | $1.75 | $1.75 | 38,600 | — | — |
| 2022-08-11 | $1.77 | $1.77 | 80,900 | — | — |
| 2022-08-10 | $1.80 | $1.80 | 57,100 | — | — |
| 2022-08-09 | $1.87 | $1.87 | 58,500 | — | — |
| 2022-08-08 | $1.75 | $1.75 | 23,500 | — | — |
| 2022-08-05 | $1.62 | $1.62 | 348,200 | — | — |
| 2022-08-04 | $1.63 | $1.63 | 15,200 | — | — |
| 2022-08-03 | $1.58 | $1.58 | 35,300 | — | — |
| 2022-08-02 | $1.60 | $1.60 | 23,400 | — | — |
| 2022-08-01 | $1.62 | $1.62 | 12,900 | — | — |
| 2022-07-29 | $1.64 | $1.64 | 47,900 | — | — |
| 2022-07-28 | $1.69 | $1.69 | 4,200 | — | — |
| 2022-07-27 | $1.69 | $1.69 | 10,000 | — | — |
| 2022-07-26 | $1.67 | $1.67 | 7,100 | — | — |
| 2022-07-25 | $1.69 | $1.69 | 3,800 | — | — |
| 2022-07-22 | $1.70 | $1.70 | 26,500 | — | — |
| 2022-07-21 | $1.72 | $1.72 | 29,400 | — | — |
| 2022-07-20 | $1.72 | $1.72 | 51,100 | — | — |
| 2022-07-19 | $1.68 | $1.68 | 33,500 | — | — |
| 2022-07-18 | $1.68 | $1.68 | 15,600 | — | — |
| 2022-07-15 | $1.69 | $1.69 | 55,500 | — | — |
| 2022-07-14 | $1.58 | $1.58 | 12,900 | — | — |
| 2022-07-13 | $1.60 | $1.60 | 17,400 | — | — |
| 2022-07-12 | $1.62 | $1.62 | 7,400 | — | — |
| 2022-07-11 | $1.65 | $1.65 | 76,900 | — | — |
| 2022-07-08 | $1.64 | $1.64 | 77,600 | — | — |
| 2022-07-07 | $1.60 | $1.60 | 17,400 | — | — |
| 2022-07-06 | $1.56 | $1.56 | 52,000 | — | — |
| 2022-07-05 | $1.46 | $1.46 | 27,100 | — | — |
| 2022-07-01 | $1.48 | $1.48 | 3,300 | — | — |
| 2022-06-30 | $1.50 | $1.50 | 23,900 | — | — |
| 2022-06-29 | $1.51 | $1.51 | 105,300 | — | — |
| 2022-06-28 | $1.49 | $1.49 | 24,000 | — | — |
| 2022-06-27 | $1.53 | $1.53 | 32,700 | — | — |
| 2022-06-24 | $1.54 | $1.54 | 66,900 | — | — |
| 2022-06-23 | $1.46 | $1.46 | 34,900 | — | — |
| 2022-06-22 | $1.41 | $1.41 | 13,800 | — | — |
| 2022-06-21 | $1.44 | $1.44 | 17,100 | — | — |
| 2022-06-17 | $1.55 | $1.55 | 287,400 | — | — |
| 2022-06-16 | $1.32 | $1.32 | 29,400 | — | — |
| 2022-06-15 | $1.32 | $1.32 | 8,700 | — | — |
| 2022-06-14 | $1.30 | $1.30 | 56,900 | — | — |
| 2022-06-13 | $1.29 | $1.29 | 81,700 | — | — |
| 2022-06-10 | $1.34 | $1.34 | 150,000 | — | — |
| 2022-06-09 | $1.29 | $1.29 | 146,200 | — | — |
| 2022-06-08 | $1.29 | $1.29 | 138,100 | — | — |
| 2022-06-07 | $1.21 | $1.21 | 470,000 | — | — |
| 2022-06-06 | $1.19 | $1.19 | 75,900 | — | — |
| 2022-06-03 | $1.25 | $1.25 | 37,200 | — | — |
| 2022-06-02 | $1.21 | $1.21 | 61,300 | — | — |
| 2022-06-01 | $1.17 | $1.17 | 37,100 | — | — |
| 2022-05-31 | $1.19 | $1.19 | 125,600 | — | — |
| 2022-05-27 | $1.20 | $1.20 | 72,900 | — | — |
| 2022-05-26 | $1.19 | $1.19 | 36,100 | — | — |
| 2022-05-25 | $1.20 | $1.20 | 84,600 | — | — |
| 2022-05-24 | $1.19 | $1.19 | 80,600 | — | — |
| 2022-05-23 | $1.23 | $1.23 | 74,000 | — | — |
| 2022-05-20 | $1.19 | $1.19 | 49,700 | — | — |
| 2022-05-19 | $1.19 | $1.19 | 73,000 | — | — |
| 2022-05-18 | $1.19 | $1.19 | 53,500 | — | — |
| 2022-05-17 | $1.19 | $1.19 | 39,400 | — | — |
| 2022-05-16 | $1.18 | $1.18 | 128,200 | — | — |
| 2022-05-13 | $1.25 | $1.25 | 378,100 | — | — |
| 2022-05-12 | $1.03 | $1.03 | 48,800 | — | — |
| 2022-05-11 | $1.07 | $1.07 | 21,800 | — | — |
| 2022-05-10 | $1.06 | $1.06 | 32,200 | — | — |
| 2022-05-09 | $1.11 | $1.11 | 10,900 | — | — |
| 2022-05-06 | $1.14 | $1.14 | 4,300 | — | — |
| 2022-05-05 | $1.12 | $1.12 | 4,500 | — | — |
| 2022-05-04 | $1.14 | $1.14 | 7,800 | — | — |
| 2022-05-03 | $1.17 | $1.17 | 52,100 | — | — |
| 2022-05-02 | $1.06 | $1.06 | 32,500 | — | — |
| 2022-04-29 | $1.07 | $1.07 | 31,000 | — | — |
| 2022-04-28 | $1.05 | $1.05 | 24,600 | — | — |
| 2022-04-27 | $1.08 | $1.08 | 9,000 | — | — |
| 2022-04-26 | $1.05 | $1.05 | 19,700 | — | — |
| 2022-04-25 | $1.11 | $1.11 | 41,900 | — | — |
| 2022-04-22 | $1.08 | $1.08 | 11,900 | — | — |
| 2022-04-21 | $1.09 | $1.09 | 14,100 | — | — |
| 2022-04-20 | $1.09 | $1.09 | 124,300 | — | — |
| 2022-04-19 | $1.14 | $1.14 | 13,800 | — | — |
| 2022-04-18 | $1.14 | $1.14 | 23,700 | — | — |
| 2022-04-14 | $1.11 | $1.11 | 34,900 | — | — |
| 2022-04-13 | $1.13 | $1.13 | 133,000 | — | — |
| 2022-04-12 | $1.13 | $1.13 | 67,200 | — | — |
| 2022-04-11 | $1.17 | $1.17 | 70,600 | — | — |
| 2022-04-08 | $1.21 | $1.21 | 59,300 | — | — |
| 2022-04-07 | $1.22 | $1.22 | 92,600 | — | — |
| 2022-04-06 | $1.25 | $1.25 | 151,700 | — | — |
| 2022-04-05 | $1.29 | $1.29 | 18,300 | — | — |
| 2022-04-04 | $1.32 | $1.32 | 178,300 | — | — |
| 2022-04-01 | $1.32 | $1.32 | 184,300 | — | — |
| 2022-03-31 | $1.35 | $1.35 | 302,800 | — | — |
| 2022-03-30 | $1.30 | $1.30 | 92,800 | — | — |
| 2022-03-29 | $1.34 | $1.34 | 219,400 | — | — |
| 2022-03-28 | $1.36 | $1.36 | 24,500 | — | — |
| 2022-03-25 | $1.37 | $1.37 | 64,100 | — | — |
| 2022-03-24 | $1.35 | $1.35 | 72,100 | — | — |
| 2022-03-23 | $1.31 | $1.31 | 119,600 | — | — |
| 2022-03-22 | $1.34 | $1.34 | 212,000 | — | — |
| 2022-03-21 | $1.35 | $1.35 | 108,600 | — | — |
| 2022-03-18 | $1.37 | $1.37 | 215,100 | — | — |
| 2022-03-17 | $1.38 | $1.38 | 88,000 | — | — |
| 2022-03-16 | $1.37 | $1.37 | 20,700 | — | — |
| 2022-03-15 | $1.33 | $1.33 | 24,200 | — | — |
| 2022-03-14 | $1.37 | $1.37 | 22,100 | — | — |
| 2022-03-11 | $1.37 | $1.37 | 28,400 | — | — |
| 2022-03-10 | $1.38 | $1.38 | 15,200 | — | — |
| 2022-03-09 | $1.37 | $1.37 | 40,000 | — | — |
| 2022-03-08 | $1.38 | $1.38 | 55,800 | — | — |
| 2022-03-07 | $1.46 | $1.46 | 19,200 | — | — |
| 2022-03-04 | $1.53 | $1.53 | 4,000 | — | — |
| 2022-03-03 | $1.54 | $1.54 | 12,600 | — | — |
| 2022-03-02 | $1.55 | $1.55 | 6,000 | — | — |
| 2022-03-01 | $1.52 | $1.52 | 6,400 | — | — |
| 2022-02-28 | $1.57 | $1.57 | 6,600 | — | — |
| 2022-02-25 | $1.61 | $1.61 | 400 | — | — |
| 2022-02-24 | $1.51 | $1.51 | 13,900 | — | — |
| 2022-02-23 | $1.52 | $1.52 | 10,000 | — | — |
| 2022-02-22 | $1.47 | $1.47 | 11,800 | — | — |
| 2022-02-18 | $1.50 | $1.50 | 43,600 | — | — |
| 2022-02-17 | $1.55 | $1.55 | 36,700 | — | — |
| 2022-02-16 | $1.60 | $1.60 | 7,600 | — | — |
| 2022-02-15 | $1.58 | $1.58 | 7,300 | — | — |
| 2022-02-14 | $1.60 | $1.60 | 28,100 | — | — |
| 2022-02-11 | $1.60 | $1.60 | 30,900 | — | — |
| 2022-02-10 | $1.65 | $1.65 | 7,100 | — | — |
| 2022-02-09 | $1.65 | $1.65 | 10,900 | — | — |
| 2022-02-08 | $1.69 | $1.69 | 19,500 | — | — |
| 2022-02-07 | $1.69 | $1.69 | 16,700 | — | — |
| 2022-02-04 | $1.77 | $1.77 | 26,000 | — | — |
| 2022-02-03 | $1.72 | $1.72 | 50,900 | — | — |
| 2022-02-02 | $1.71 | $1.71 | 11,300 | — | — |
| 2022-02-01 | $1.71 | $1.71 | 11,800 | — | — |
| 2022-01-31 | $1.69 | $1.69 | 37,900 | — | — |
| 2022-01-28 | $1.67 | $1.67 | 17,800 | — | — |
| 2022-01-27 | $1.70 | $1.70 | 19,100 | — | — |
| 2022-01-26 | $1.79 | $1.79 | 19,100 | — | — |
| 2022-01-25 | $1.83 | $1.83 | 67,200 | — | — |
| 2022-01-24 | $1.70 | $1.70 | 80,800 | — | — |
| 2022-01-21 | $1.73 | $1.73 | 100,400 | — | — |
| 2022-01-20 | $1.75 | $1.75 | 16,000 | — | — |
| 2022-01-19 | $1.76 | $1.76 | 27,000 | — | — |
| 2022-01-18 | $1.80 | $1.80 | 23,300 | — | — |
| 2022-01-14 | $1.83 | $1.83 | 10,400 | — | — |
| 2022-01-13 | $1.83 | $1.83 | 33,400 | — | — |
| 2022-01-12 | $1.87 | $1.87 | 21,100 | — | — |
| 2022-01-11 | $1.93 | $1.93 | 44,900 | — | — |
| 2022-01-10 | $1.93 | $1.93 | 97,700 | — | — |
| 2022-01-07 | $1.90 | $1.90 | 53,200 | — | — |
| 2022-01-06 | $1.81 | $1.81 | 41,800 | — | — |
| 2022-01-05 | $1.79 | $1.79 | 47,100 | — | — |
| 2022-01-04 | $1.79 | $1.79 | 28,300 | — | — |
| 2022-01-03 | $1.78 | $1.78 | 123,000 | — | — |