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
- 1996-12-11 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 | $2.10 | $6.50 | 19,900 | — | — |
| 2022-12-29 | $2.10 | $6.50 | 19,300 | — | — |
| 2022-12-28 | $2.15 | $6.65 | 700 | — | — |
| 2022-12-27 | $2.22 | $6.87 | 3,200 | — | — |
| 2022-12-23 | $2.20 | $6.81 | 24,800 | — | — |
| 2022-12-22 | $2.29 | $7.09 | 2,100 | — | — |
| 2022-12-21 | $2.23 | $6.90 | 1,000 | — | — |
| 2022-12-20 | $2.33 | $7.21 | 3,300 | — | — |
| 2022-12-19 | $2.25 | $6.96 | 4,600 | — | — |
| 2022-12-16 | $2.24 | $6.93 | 3,000 | — | — |
| 2022-12-15 | $2.27 | $7.03 | 6,000 | — | — |
| 2022-12-14 | $2.42 | $7.49 | 1,900 | — | — |
| 2022-12-13 | $2.39 | $7.24 | 8,600 | — | — |
| 2022-12-12 | $2.39 | $7.24 | 6,600 | — | — |
| 2022-12-09 | $2.30 | $6.97 | 1,000 | — | — |
| 2022-12-08 | $2.31 | $7.00 | 4,500 | — | — |
| 2022-12-07 | $2.40 | $7.27 | 9,500 | — | — |
| 2022-12-06 | $2.33 | $7.06 | 600 | — | — |
| 2022-12-05 | $2.38 | $7.21 | 2,800 | — | — |
| 2022-12-02 | $2.40 | $7.27 | 7,600 | — | — |
| 2022-12-01 | $2.40 | $7.27 | 14,900 | — | — |
| 2022-11-30 | $2.31 | $7.00 | 6,100 | — | — |
| 2022-11-29 | $2.29 | $6.94 | 3,500 | — | — |
| 2022-11-28 | $2.24 | $6.79 | 800 | — | — |
| 2022-11-25 | $2.25 | $6.82 | 3,500 | — | — |
| 2022-11-23 | $2.21 | $6.70 | 3,700 | — | — |
| 2022-11-22 | $2.20 | $6.67 | 5,100 | — | — |
| 2022-11-21 | $2.24 | $6.79 | 4,000 | — | — |
| 2022-11-18 | $2.19 | $6.64 | 3,700 | — | — |
| 2022-11-17 | $2.26 | $6.85 | 3,100 | — | — |
| 2022-11-16 | $2.23 | $6.76 | 3,400 | — | — |
| 2022-11-15 | $2.30 | $6.97 | 7,200 | — | — |
| 2022-11-14 | $2.35 | $7.12 | 23,300 | — | — |
| 2022-11-11 | $2.07 | $6.27 | 8,400 | — | — |
| 2022-11-10 | $2.04 | $6.18 | 6,700 | — | — |
| 2022-11-09 | $2.02 | $6.12 | 14,500 | — | — |
| 2022-11-08 | $2.08 | $6.30 | 115,800 | — | — |
| 2022-11-07 | $2.04 | $6.18 | 9,600 | — | — |
| 2022-11-04 | $2.06 | $6.24 | 4,200 | — | — |
| 2022-11-03 | $2.04 | $6.18 | 2,300 | — | — |
| 2022-11-02 | $2.04 | $6.18 | 1,200 | — | — |
| 2022-11-01 | $2.03 | $6.15 | 2,100 | — | — |
| 2022-10-31 | $2.05 | $6.21 | 9,400 | — | — |
| 2022-10-28 | $2.01 | $6.09 | 7,400 | — | — |
| 2022-10-27 | $2.01 | $6.09 | 3,100 | — | — |
| 2022-10-26 | $1.96 | $5.94 | 4,200 | — | — |
| 2022-10-25 | $1.92 | $5.82 | 3,500 | — | — |
| 2022-10-24 | $1.85 | $5.61 | 14,000 | — | — |
| 2022-10-21 | $1.87 | $5.67 | 28,300 | — | — |
| 2022-10-20 | $1.97 | $5.97 | 6,000 | — | — |
| 2022-10-19 | $2.03 | $6.15 | 4,000 | — | — |
| 2022-10-18 | $2.08 | $6.30 | 3,900 | — | — |
| 2022-10-17 | $2.04 | $6.18 | 29,700 | — | — |
| 2022-10-14 | $2.11 | $6.39 | 13,500 | — | — |
| 2022-10-13 | $1.98 | $6.00 | 4,500 | — | — |
| 2022-10-12 | $2.05 | $6.21 | 18,000 | — | — |
| 2022-10-11 | $2.12 | $6.42 | 3,800 | — | — |
| 2022-10-10 | $2.20 | $6.67 | 9,300 | — | — |
| 2022-10-07 | $2.15 | $6.51 | 3,800 | — | — |
| 2022-10-06 | $2.20 | $6.67 | 800 | — | — |
| 2022-10-05 | $2.20 | $6.67 | 2,200 | — | — |
| 2022-10-04 | $2.15 | $6.51 | 5,000 | — | — |
| 2022-10-03 | $2.12 | $6.42 | 2,300 | — | — |
| 2022-09-30 | $2.12 | $6.42 | 9,200 | — | — |
| 2022-09-29 | $2.20 | $6.67 | 9,900 | — | — |
| 2022-09-28 | $2.43 | $6.91 | 14,800 | — | — |
| 2022-09-27 | $2.39 | $6.80 | 8,200 | — | — |
| 2022-09-26 | $2.39 | $6.80 | 23,700 | — | — |
| 2022-09-23 | $2.30 | $6.54 | 3,900 | — | — |
| 2022-09-22 | $2.27 | $6.45 | 8,100 | — | — |
| 2022-09-21 | $2.35 | $6.68 | 9,600 | — | — |
| 2022-09-20 | $2.35 | $6.68 | 13,500 | — | — |
| 2022-09-19 | $2.35 | $6.68 | 2,900 | — | — |
| 2022-09-16 | $2.29 | $6.51 | 22,300 | — | — |
| 2022-09-15 | $2.36 | $6.71 | 10,000 | — | — |
| 2022-09-14 | $2.30 | $6.54 | 55,300 | — | — |
| 2022-09-13 | $2.28 | $6.48 | 37,900 | — | — |
| 2022-09-12 | $2.30 | $6.54 | 8,800 | — | — |
| 2022-09-09 | $2.27 | $6.45 | 1,700 | — | — |
| 2022-09-08 | $2.31 | $6.57 | 3,500 | — | — |
| 2022-09-07 | $2.25 | $6.40 | 14,400 | — | — |
| 2022-09-06 | $2.34 | $6.65 | 12,100 | — | — |
| 2022-09-02 | $2.41 | $6.85 | 23,800 | — | — |
| 2022-09-01 | $2.39 | $6.80 | 5,400 | — | — |
| 2022-08-31 | $2.39 | $6.80 | 25,900 | — | — |
| 2022-08-30 | $2.32 | $6.60 | 19,900 | — | — |
| 2022-08-29 | $2.35 | $6.68 | 21,800 | — | — |
| 2022-08-26 | $2.31 | $6.57 | 17,900 | — | — |
| 2022-08-25 | $2.40 | $6.82 | 45,800 | — | — |
| 2022-08-24 | $2.33 | $6.62 | 8,300 | — | — |
| 2022-08-23 | $2.35 | $6.68 | 41,700 | — | — |
| 2022-08-22 | $2.21 | $6.28 | 67,800 | — | — |
| 2022-08-19 | $2.17 | $6.17 | 92,000 | — | — |
| 2022-08-18 | $2.14 | $6.08 | 37,800 | — | — |
| 2022-08-17 | $2.11 | $6.00 | 7,200 | — | — |
| 2022-08-16 | $2.12 | $6.03 | 66,900 | — | — |
| 2022-08-15 | $2.14 | $6.08 | 54,700 | — | — |
| 2022-08-12 | $2.03 | $5.77 | 77,100 | — | — |
| 2022-08-11 | $2.02 | $5.74 | 132,000 | — | — |
| 2022-08-10 | $1.98 | $5.63 | 47,400 | — | — |
| 2022-08-09 | $2.03 | $5.77 | 321,300 | — | — |
| 2022-08-08 | $2.13 | $6.06 | 223,300 | — | — |
| 2022-08-05 | $2.24 | $6.37 | 3,927,000 | — | — |
| 2022-08-04 | $1.83 | $5.20 | 9,400 | — | — |
| 2022-08-03 | $1.80 | $5.12 | 42,700 | — | — |
| 2022-08-02 | $1.83 | $5.20 | 304,800 | — | — |
| 2022-08-01 | $1.81 | $5.15 | 2,900 | — | — |
| 2022-07-29 | $1.85 | $5.26 | 600 | — | — |
| 2022-07-28 | $1.86 | $5.29 | 1,800 | — | — |
| 2022-07-27 | $1.90 | $5.40 | 1,200 | — | — |
| 2022-07-26 | $1.90 | $5.40 | 1,600 | — | — |
| 2022-07-25 | $1.81 | $5.15 | 3,600 | — | — |
| 2022-07-22 | $1.88 | $5.35 | 12,200 | — | — |
| 2022-07-21 | $1.85 | $5.26 | 5,200 | — | — |
| 2022-07-20 | $1.76 | $5.00 | 4,300 | — | — |
| 2022-07-19 | $1.77 | $5.03 | 10,600 | — | — |
| 2022-07-18 | $1.80 | $5.12 | 16,600 | — | — |
| 2022-07-15 | $1.86 | $5.29 | 16,100 | — | — |
| 2022-07-14 | $2.16 | $6.14 | 1,200 | — | — |
| 2022-07-13 | $2.19 | $6.23 | 1,000 | — | — |
| 2022-07-12 | $2.14 | $6.08 | 2,200 | — | — |
| 2022-07-11 | $2.18 | $6.20 | 600 | — | — |
| 2022-07-08 | $2.15 | $6.11 | 900 | — | — |
| 2022-07-07 | $2.23 | $6.34 | 200 | — | — |
| 2022-07-06 | $2.27 | $6.45 | 2,100 | — | — |
| 2022-07-05 | $2.21 | $6.28 | 5,700 | — | — |
| 2022-07-01 | $2.26 | $6.43 | 4,700 | — | — |
| 2022-06-30 | $2.26 | $6.43 | 1,700 | — | — |
| 2022-06-29 | $2.22 | $6.31 | 3,000 | — | — |
| 2022-06-28 | $2.25 | $6.40 | 3,700 | — | — |
| 2022-06-27 | $2.26 | $6.43 | 4,000 | — | — |
| 2022-06-24 | $2.30 | $6.54 | 1,500 | — | — |
| 2022-06-23 | $2.22 | $6.31 | 900 | — | — |
| 2022-06-22 | $2.20 | $6.25 | 1,100 | — | — |
| 2022-06-21 | $2.30 | $6.54 | 800 | — | — |
| 2022-06-17 | $2.36 | $6.71 | 0 | — | — |
| 2022-06-16 | $2.36 | $6.71 | 500 | — | — |
| 2022-06-15 | $2.36 | $6.71 | 2,700 | — | — |
| 2022-06-14 | $2.35 | $6.68 | 400 | — | — |
| 2022-06-13 | $2.45 | $6.97 | 2,100 | — | — |
| 2022-06-10 | $2.33 | $6.62 | 700 | — | — |
| 2022-06-09 | $2.41 | $6.85 | 2,600 | — | — |
| 2022-06-08 | $2.49 | $7.08 | 2,900 | — | — |
| 2022-06-07 | $2.38 | $6.77 | 700 | — | — |
| 2022-06-06 | $2.46 | $6.99 | 5,700 | — | — |
| 2022-06-03 | $2.40 | $6.82 | 7,900 | — | — |
| 2022-06-02 | $2.34 | $6.65 | 1,300 | — | — |
| 2022-06-01 | $2.30 | $6.54 | 22,900 | — | — |
| 2022-05-31 | $2.21 | $6.28 | 59,800 | — | — |
| 2022-05-27 | $2.00 | $5.69 | 3,400 | — | — |
| 2022-05-26 | $2.02 | $5.74 | 3,700 | — | — |
| 2022-05-25 | $1.97 | $5.60 | 1,100 | — | — |
| 2022-05-24 | $1.95 | $5.54 | 18,900 | — | — |
| 2022-05-23 | $2.03 | $5.77 | 12,300 | — | — |
| 2022-05-20 | $2.04 | $5.80 | 3,100 | — | — |
| 2022-05-19 | $1.96 | $5.57 | 800 | — | — |
| 2022-05-18 | $1.99 | $5.66 | 2,100 | — | — |
| 2022-05-17 | $2.00 | $5.69 | 11,900 | — | — |
| 2022-05-16 | $1.96 | $5.57 | 7,200 | — | — |
| 2022-05-13 | $1.99 | $5.66 | 3,500 | — | — |
| 2022-05-12 | $1.99 | $5.66 | 4,100 | — | — |
| 2022-05-11 | $2.00 | $5.69 | 700 | — | — |
| 2022-05-10 | $2.04 | $5.80 | 500 | — | — |
| 2022-05-09 | $1.98 | $5.63 | 5,600 | — | — |
| 2022-05-06 | $2.16 | $6.14 | 5,000 | — | — |
| 2022-05-05 | $2.25 | $6.40 | 5,300 | — | — |
| 2022-05-04 | $2.25 | $6.40 | 3,600 | — | — |
| 2022-05-03 | $2.30 | $6.54 | 8,700 | — | — |
| 2022-05-02 | $2.41 | $6.85 | 600 | — | — |
| 2022-04-29 | $2.50 | $7.11 | 700 | — | — |
| 2022-04-28 | $2.50 | $7.11 | 7,100 | — | — |
| 2022-04-27 | $2.41 | $6.85 | 1,400 | — | — |
| 2022-04-26 | $2.40 | $6.82 | 1,300 | — | — |
| 2022-04-25 | $2.44 | $6.94 | 3,200 | — | — |
| 2022-04-22 | $2.45 | $6.97 | 4,400 | — | — |
| 2022-04-21 | $2.41 | $6.85 | 1,700 | — | — |
| 2022-04-20 | $2.42 | $6.88 | 2,600 | — | — |
| 2022-04-19 | $2.49 | $7.08 | 800 | — | — |
| 2022-04-18 | $2.53 | $7.19 | 1,300 | — | — |
| 2022-04-14 | $2.55 | $7.25 | 2,900 | — | — |
| 2022-04-13 | $2.45 | $6.97 | 5,800 | — | — |
| 2022-04-12 | $2.54 | $7.22 | 800 | — | — |
| 2022-04-11 | $2.50 | $7.11 | 9,600 | — | — |
| 2022-04-08 | $2.56 | $7.28 | 4,700 | — | — |
| 2022-04-07 | $2.60 | $7.39 | 5,400 | — | — |
| 2022-04-06 | $2.68 | $7.62 | 1,300 | — | — |
| 2022-04-05 | $2.65 | $7.53 | 1,500 | — | — |
| 2022-04-04 | $2.79 | $7.93 | 14,600 | — | — |
| 2022-04-01 | $2.80 | $7.96 | 6,600 | — | — |
| 2022-03-31 | $2.82 | $8.02 | 6,200 | — | — |
| 2022-03-30 | $2.87 | $8.16 | 8,800 | — | — |
| 2022-03-29 | $2.90 | $8.25 | 2,900 | — | — |
| 2022-03-28 | $2.87 | $8.16 | 9,600 | — | — |
| 2022-03-25 | $2.91 | $8.27 | 1,000 | — | — |
| 2022-03-24 | $2.95 | $8.39 | 900 | — | — |
| 2022-03-23 | $2.95 | $8.39 | 4,300 | — | — |
| 2022-03-22 | $3.01 | $8.56 | 7,500 | — | — |
| 2022-03-21 | $3.03 | $8.61 | 2,900 | — | — |
| 2022-03-18 | $3.02 | $8.59 | 900 | — | — |
| 2022-03-17 | $3.03 | $8.61 | 2,000 | — | — |
| 2022-03-16 | $2.99 | $8.50 | 9,800 | — | — |
| 2022-03-15 | $2.98 | $8.47 | 10,500 | — | — |
| 2022-03-14 | $3.05 | $8.67 | 4,000 | — | — |
| 2022-03-11 | $3.14 | $8.93 | 9,600 | — | — |
| 2022-03-10 | $3.10 | $8.81 | 1,600 | — | — |
| 2022-03-09 | $3.15 | $8.96 | 11,900 | — | — |
| 2022-03-08 | $3.15 | $8.96 | 63,200 | — | — |
| 2022-03-07 | $2.99 | $8.50 | 3,300 | — | — |
| 2022-03-04 | $2.99 | $8.36 | 3,600 | — | — |
| 2022-03-03 | $3.04 | $8.50 | 3,500 | — | — |
| 2022-03-02 | $3.02 | $8.44 | 2,000 | — | — |
| 2022-03-01 | $3.02 | $8.44 | 6,300 | — | — |
| 2022-02-28 | $3.00 | $8.39 | 4,300 | — | — |
| 2022-02-25 | $3.03 | $8.47 | 1,600 | — | — |
| 2022-02-24 | $2.99 | $8.36 | 1,800 | — | — |
| 2022-02-23 | $3.07 | $8.58 | 5,000 | — | — |
| 2022-02-22 | $3.05 | $8.53 | 1,500 | — | — |
| 2022-02-18 | $3.06 | $8.55 | 2,800 | — | — |
| 2022-02-17 | $2.99 | $8.36 | 9,100 | — | — |
| 2022-02-16 | $3.04 | $8.50 | 2,200 | — | — |
| 2022-02-15 | $3.07 | $8.58 | 6,100 | — | — |
| 2022-02-14 | $3.00 | $8.39 | 2,100 | — | — |
| 2022-02-11 | $3.00 | $8.39 | 20,800 | — | — |
| 2022-02-10 | $3.03 | $8.47 | 2,500 | — | — |
| 2022-02-09 | $3.05 | $8.53 | 10,400 | — | — |
| 2022-02-08 | $3.20 | $8.95 | 9,300 | — | — |
| 2022-02-07 | $3.10 | $8.67 | 9,200 | — | — |
| 2022-02-04 | $3.01 | $8.41 | 10,200 | — | — |
| 2022-02-03 | $3.00 | $8.39 | 2,300 | — | — |
| 2022-02-02 | $3.01 | $8.41 | 27,400 | — | — |
| 2022-02-01 | $2.94 | $8.22 | 20,400 | — | — |
| 2022-01-31 | $2.86 | $8.00 | 173,600 | — | — |
| 2022-01-28 | $2.68 | $7.49 | 3,700 | — | — |
| 2022-01-27 | $2.65 | $7.41 | 10,100 | — | — |
| 2022-01-26 | $2.56 | $7.16 | 43,700 | — | — |
| 2022-01-25 | $2.40 | $6.71 | 106,400 | — | — |
| 2022-01-24 | $2.71 | $7.58 | 64,100 | — | — |
| 2022-01-21 | $2.78 | $7.77 | 88,000 | — | — |
| 2022-01-20 | $3.12 | $8.72 | 91,800 | — | — |
| 2022-01-19 | $3.25 | $9.09 | 77,900 | — | — |
| 2022-01-18 | $3.25 | $9.09 | 31,300 | — | — |
| 2022-01-14 | $3.34 | $9.34 | 43,700 | — | — |
| 2022-01-13 | $3.63 | $10.15 | 36,100 | — | — |
| 2022-01-12 | $3.75 | $10.48 | 16,900 | — | — |
| 2022-01-11 | $3.90 | $10.90 | 1,700 | — | — |
| 2022-01-10 | $3.89 | $10.87 | 3,600 | — | — |
| 2022-01-07 | $3.90 | $10.90 | 1,600 | — | — |
| 2022-01-06 | $3.92 | $10.96 | 4,200 | — | — |
| 2022-01-05 | $3.85 | $10.76 | 20,900 | — | — |
| 2022-01-04 | $3.85 | $10.76 | 36,900 | — | — |
| 2022-01-03 | $3.84 | $10.73 | 14,400 | — | — |