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
- 1993-08-10 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 | $2.97 | $2.97 | 41,400 | — | — |
| 2022-12-29 | $2.95 | $2.95 | 26,200 | — | — |
| 2022-12-28 | $2.87 | $2.87 | 25,600 | — | — |
| 2022-12-27 | $2.92 | $2.92 | 45,700 | — | — |
| 2022-12-23 | $3.00 | $3.00 | 15,900 | — | — |
| 2022-12-22 | $2.97 | $2.97 | 22,900 | — | — |
| 2022-12-21 | $3.01 | $3.01 | 34,200 | — | — |
| 2022-12-20 | $2.86 | $2.86 | 14,600 | — | — |
| 2022-12-19 | $2.88 | $2.88 | 40,800 | — | — |
| 2022-12-16 | $2.90 | $2.90 | 40,900 | — | — |
| 2022-12-15 | $2.89 | $2.89 | 18,400 | — | — |
| 2022-12-14 | $2.91 | $2.91 | 30,300 | — | — |
| 2022-12-13 | $2.88 | $2.88 | 60,300 | — | — |
| 2022-12-12 | $2.97 | $2.97 | 47,000 | — | — |
| 2022-12-09 | $3.11 | $3.11 | 19,000 | — | — |
| 2022-12-08 | $3.05 | $3.05 | 7,600 | — | — |
| 2022-12-07 | $3.00 | $3.00 | 11,900 | — | — |
| 2022-12-06 | $3.02 | $3.02 | 23,800 | — | — |
| 2022-12-05 | $3.07 | $3.07 | 68,700 | — | — |
| 2022-12-02 | $3.28 | $3.28 | 24,100 | — | — |
| 2022-12-01 | $3.39 | $3.39 | 16,000 | — | — |
| 2022-11-30 | $3.11 | $3.11 | 11,800 | — | — |
| 2022-11-29 | $3.05 | $3.05 | 20,300 | — | — |
| 2022-11-28 | $3.01 | $3.01 | 17,200 | — | — |
| 2022-11-25 | $3.24 | $3.24 | 33,300 | — | — |
| 2022-11-23 | $3.19 | $3.19 | 14,700 | — | — |
| 2022-11-22 | $3.01 | $3.01 | 29,200 | — | — |
| 2022-11-21 | $3.09 | $3.09 | 21,900 | — | — |
| 2022-11-18 | $3.11 | $3.11 | 14,000 | — | — |
| 2022-11-17 | $3.03 | $3.03 | 12,700 | — | — |
| 2022-11-16 | $3.10 | $3.10 | 30,800 | — | — |
| 2022-11-15 | $3.30 | $3.30 | 26,100 | — | — |
| 2022-11-14 | $3.37 | $3.37 | 102,000 | — | — |
| 2022-11-11 | $3.38 | $3.38 | 73,400 | — | — |
| 2022-11-10 | $3.03 | $3.03 | 14,000 | — | — |
| 2022-11-09 | $2.90 | $2.90 | 79,500 | — | — |
| 2022-11-08 | $3.04 | $3.04 | 35,500 | — | — |
| 2022-11-07 | $3.11 | $3.11 | 13,900 | — | — |
| 2022-11-04 | $3.19 | $3.19 | 10,800 | — | — |
| 2022-11-03 | $3.02 | $3.02 | 37,300 | — | — |
| 2022-11-02 | $3.20 | $3.20 | 29,500 | — | — |
| 2022-11-01 | $3.27 | $3.27 | 3,900 | — | — |
| 2022-10-31 | $3.31 | $3.31 | 17,600 | — | — |
| 2022-10-28 | $3.26 | $3.26 | 38,400 | — | — |
| 2022-10-27 | $3.52 | $3.52 | 9,100 | — | — |
| 2022-10-26 | $3.51 | $3.51 | 8,900 | — | — |
| 2022-10-25 | $3.42 | $3.42 | 8,900 | — | — |
| 2022-10-24 | $3.38 | $3.38 | 17,300 | — | — |
| 2022-10-21 | $3.63 | $3.63 | 6,900 | — | — |
| 2022-10-20 | $3.71 | $3.71 | 33,200 | — | — |
| 2022-10-19 | $3.50 | $3.50 | 43,400 | — | — |
| 2022-10-18 | $3.48 | $3.48 | 8,800 | — | — |
| 2022-10-17 | $3.56 | $3.56 | 10,900 | — | — |
| 2022-10-14 | $3.31 | $3.31 | 10,800 | — | — |
| 2022-10-13 | $3.49 | $3.49 | 17,000 | — | — |
| 2022-10-12 | $3.51 | $3.51 | 12,000 | — | — |
| 2022-10-11 | $3.27 | $3.27 | 10,500 | — | — |
| 2022-10-10 | $3.28 | $3.28 | 22,400 | — | — |
| 2022-10-07 | $3.41 | $3.41 | 14,600 | — | — |
| 2022-10-06 | $3.31 | $3.31 | 32,200 | — | — |
| 2022-10-05 | $3.40 | $3.40 | 30,900 | — | — |
| 2022-10-04 | $3.36 | $3.36 | 35,000 | — | — |
| 2022-10-03 | $3.26 | $3.26 | 43,100 | — | — |
| 2022-09-30 | $3.02 | $3.02 | 57,300 | — | — |
| 2022-09-29 | $2.88 | $2.88 | 24,100 | — | — |
| 2022-09-28 | $2.90 | $2.90 | 22,000 | — | — |
| 2022-09-27 | $2.91 | $2.91 | 12,100 | — | — |
| 2022-09-26 | $2.89 | $2.89 | 30,300 | — | — |
| 2022-09-23 | $2.87 | $2.87 | 42,300 | — | — |
| 2022-09-22 | $2.92 | $2.92 | 93,500 | — | — |
| 2022-09-21 | $3.07 | $3.07 | 46,700 | — | — |
| 2022-09-20 | $3.18 | $3.18 | 30,100 | — | — |
| 2022-09-19 | $3.26 | $3.26 | 40,600 | — | — |
| 2022-09-16 | $3.16 | $3.16 | 86,800 | — | — |
| 2022-09-15 | $3.22 | $3.22 | 34,600 | — | — |
| 2022-09-14 | $3.18 | $3.18 | 76,500 | — | — |
| 2022-09-13 | $3.44 | $3.44 | 73,200 | — | — |
| 2022-09-12 | $3.39 | $3.39 | 59,800 | — | — |
| 2022-09-09 | $3.40 | $3.40 | 64,900 | — | — |
| 2022-09-08 | $3.24 | $3.24 | 105,200 | — | — |
| 2022-09-07 | $3.21 | $3.21 | 61,400 | — | — |
| 2022-09-06 | $3.17 | $3.17 | 111,200 | — | — |
| 2022-09-02 | $3.34 | $3.34 | 57,900 | — | — |
| 2022-09-01 | $3.34 | $3.34 | 72,800 | — | — |
| 2022-08-31 | $3.37 | $3.37 | 70,100 | — | — |
| 2022-08-30 | $3.43 | $3.43 | 64,900 | — | — |
| 2022-08-29 | $3.42 | $3.42 | 116,300 | — | — |
| 2022-08-26 | $3.45 | $3.45 | 93,600 | — | — |
| 2022-08-25 | $3.50 | $3.50 | 208,000 | — | — |
| 2022-08-24 | $3.70 | $3.70 | 112,600 | — | — |
| 2022-08-23 | $3.95 | $3.95 | 88,500 | — | — |
| 2022-08-22 | $3.91 | $3.91 | 66,400 | — | — |
| 2022-08-19 | $4.09 | $4.09 | 74,600 | — | — |
| 2022-08-18 | $4.10 | $4.10 | 128,200 | — | — |
| 2022-08-17 | $4.43 | $4.43 | 82,000 | — | — |
| 2022-08-16 | $4.49 | $4.49 | 141,200 | — | — |
| 2022-08-15 | $4.47 | $4.47 | 139,800 | — | — |
| 2022-08-12 | $4.95 | $4.95 | 337,200 | — | — |
| 2022-08-11 | $6.59 | $6.59 | 107,700 | — | — |
| 2022-08-10 | $6.60 | $6.60 | 47,300 | — | — |
| 2022-08-09 | $6.51 | $6.51 | 92,900 | — | — |
| 2022-08-08 | $6.85 | $6.85 | 24,800 | — | — |
| 2022-08-05 | $6.89 | $6.89 | 47,100 | — | — |
| 2022-08-04 | $6.90 | $6.90 | 55,200 | — | — |
| 2022-08-03 | $6.37 | $6.37 | 47,900 | — | — |
| 2022-08-02 | $6.40 | $6.40 | 42,100 | — | — |
| 2022-08-01 | $6.15 | $6.15 | 102,100 | — | — |
| 2022-07-29 | $5.71 | $5.71 | 34,900 | — | — |
| 2022-07-28 | $5.60 | $5.60 | 14,700 | — | — |
| 2022-07-27 | $5.36 | $5.36 | 184,400 | — | — |
| 2022-07-26 | $5.08 | $5.08 | 28,600 | — | — |
| 2022-07-25 | $5.00 | $5.00 | 40,500 | — | — |
| 2022-07-22 | $5.06 | $5.06 | 14,300 | — | — |
| 2022-07-21 | $5.15 | $5.15 | 28,800 | — | — |
| 2022-07-20 | $4.95 | $4.95 | 19,400 | — | — |
| 2022-07-19 | $4.75 | $4.75 | 29,200 | — | — |
| 2022-07-18 | $4.55 | $4.55 | 30,600 | — | — |
| 2022-07-15 | $4.55 | $4.55 | 12,900 | — | — |
| 2022-07-14 | $4.53 | $4.53 | 33,500 | — | — |
| 2022-07-13 | $4.79 | $4.79 | 41,100 | — | — |
| 2022-07-12 | $4.57 | $4.57 | 28,400 | — | — |
| 2022-07-11 | $4.76 | $4.76 | 19,000 | — | — |
| 2022-07-08 | $4.88 | $4.88 | 51,900 | — | — |
| 2022-07-07 | $4.81 | $4.81 | 33,400 | — | — |
| 2022-07-06 | $4.80 | $4.80 | 21,800 | — | — |
| 2022-07-05 | $4.78 | $4.78 | 20,100 | — | — |
| 2022-07-01 | $4.89 | $4.89 | 46,700 | — | — |
| 2022-06-30 | $4.84 | $4.84 | 45,600 | — | — |
| 2022-06-29 | $4.55 | $4.55 | 50,400 | — | — |
| 2022-06-28 | $4.65 | $4.65 | 34,500 | — | — |
| 2022-06-27 | $4.67 | $4.67 | 27,900 | — | — |
| 2022-06-24 | $4.78 | $4.78 | 49,300 | — | — |
| 2022-06-23 | $4.66 | $4.66 | 52,300 | — | — |
| 2022-06-22 | $4.80 | $4.80 | 24,400 | — | — |
| 2022-06-21 | $4.83 | $4.83 | 37,400 | — | — |
| 2022-06-17 | $4.71 | $4.71 | 108,700 | — | — |
| 2022-06-16 | $4.49 | $4.49 | 80,700 | — | — |
| 2022-06-15 | $4.75 | $4.75 | 106,600 | — | — |
| 2022-06-14 | $4.49 | $4.49 | 142,700 | — | — |
| 2022-06-13 | $4.70 | $4.70 | 160,900 | — | — |
| 2022-06-10 | $5.00 | $5.00 | 112,500 | — | — |
| 2022-06-09 | $5.14 | $5.14 | 114,000 | — | — |
| 2022-06-08 | $5.28 | $5.28 | 197,100 | — | — |
| 2022-06-07 | $5.78 | $5.78 | 88,200 | — | — |
| 2022-06-06 | $5.75 | $5.75 | 111,300 | — | — |
| 2022-06-03 | $6.36 | $6.36 | 30,800 | — | — |
| 2022-06-02 | $6.79 | $6.79 | 61,100 | — | — |
| 2022-06-01 | $6.40 | $6.40 | 21,800 | — | — |
| 2022-05-31 | $6.40 | $6.40 | 85,600 | — | — |
| 2022-05-27 | $6.30 | $6.30 | 87,200 | — | — |
| 2022-05-26 | $5.91 | $5.91 | 69,600 | — | — |
| 2022-05-25 | $5.97 | $5.97 | 49,600 | — | — |
| 2022-05-24 | $5.90 | $5.90 | 141,900 | — | — |
| 2022-05-23 | $6.25 | $6.25 | 57,300 | — | — |
| 2022-05-20 | $6.20 | $6.20 | 49,200 | — | — |
| 2022-05-19 | $6.28 | $6.28 | 89,200 | — | — |
| 2022-05-18 | $6.44 | $6.44 | 216,500 | — | — |
| 2022-05-17 | $6.98 | $6.98 | 140,600 | — | — |
| 2022-05-16 | $7.21 | $7.21 | 54,700 | — | — |
| 2022-05-13 | $7.60 | $7.60 | 154,800 | — | — |
| 2022-05-12 | $6.99 | $6.99 | 56,400 | — | — |
| 2022-05-11 | $6.84 | $6.84 | 146,200 | — | — |
| 2022-05-10 | $7.55 | $7.55 | 172,300 | — | — |
| 2022-05-09 | $8.04 | $8.04 | 144,500 | — | — |
| 2022-05-06 | $8.50 | $8.50 | 37,400 | — | — |
| 2022-05-05 | $8.49 | $8.49 | 57,700 | — | — |
| 2022-05-04 | $8.90 | $8.90 | 102,700 | — | — |
| 2022-05-03 | $8.68 | $8.68 | 245,100 | — | — |
| 2022-05-02 | $8.05 | $8.05 | 233,900 | — | — |
| 2022-04-29 | $7.29 | $7.29 | 94,400 | — | — |
| 2022-04-28 | $6.98 | $6.98 | 71,200 | — | — |
| 2022-04-27 | $6.69 | $6.69 | 18,100 | — | — |
| 2022-04-26 | $6.83 | $6.83 | 32,600 | — | — |
| 2022-04-25 | $7.08 | $7.08 | 50,100 | — | — |
| 2022-04-22 | $7.05 | $7.05 | 26,900 | — | — |
| 2022-04-21 | $7.28 | $7.28 | 41,500 | — | — |
| 2022-04-20 | $7.61 | $7.61 | 56,900 | — | — |
| 2022-04-19 | $7.64 | $7.64 | 70,500 | — | — |
| 2022-04-18 | $7.30 | $7.30 | 30,400 | — | — |
| 2022-04-14 | $7.16 | $7.16 | 13,300 | — | — |
| 2022-04-13 | $7.20 | $7.20 | 10,600 | — | — |
| 2022-04-12 | $7.12 | $7.12 | 19,700 | — | — |
| 2022-04-11 | $7.08 | $7.08 | 20,900 | — | — |
| 2022-04-08 | $7.05 | $7.05 | 27,000 | — | — |
| 2022-04-07 | $7.05 | $7.05 | 27,200 | — | — |
| 2022-04-06 | $7.13 | $7.13 | 23,700 | — | — |
| 2022-04-05 | $7.20 | $7.20 | 37,100 | — | — |
| 2022-04-04 | $7.21 | $7.21 | 42,000 | — | — |
| 2022-04-01 | $7.09 | $7.09 | 41,300 | — | — |
| 2022-03-31 | $6.99 | $6.99 | 79,300 | — | — |
| 2022-03-30 | $7.08 | $7.08 | 82,200 | — | — |
| 2022-03-29 | $7.40 | $7.40 | 51,600 | — | — |
| 2022-03-28 | $7.41 | $7.41 | 60,000 | — | — |
| 2022-03-25 | $7.23 | $7.23 | 79,300 | — | — |
| 2022-03-24 | $7.50 | $7.50 | 26,700 | — | — |
| 2022-03-23 | $7.56 | $7.56 | 59,500 | — | — |
| 2022-03-22 | $7.81 | $7.81 | 116,000 | — | — |
| 2022-03-21 | $7.72 | $7.72 | 174,900 | — | — |
| 2022-03-18 | $7.64 | $7.64 | 252,000 | — | — |
| 2022-03-17 | $7.20 | $7.20 | 683,200 | — | — |
| 2022-03-16 | $5.36 | $5.36 | 38,000 | — | — |
| 2022-03-15 | $5.13 | $5.13 | 18,100 | — | — |
| 2022-03-14 | $5.26 | $5.26 | 83,300 | — | — |
| 2022-03-11 | $5.08 | $5.08 | 32,900 | — | — |
| 2022-03-10 | $4.99 | $4.99 | 18,200 | — | — |
| 2022-03-09 | $5.22 | $5.22 | 13,100 | — | — |
| 2022-03-08 | $4.92 | $4.92 | 25,500 | — | — |
| 2022-03-07 | $4.80 | $4.80 | 62,900 | — | — |
| 2022-03-04 | $5.07 | $5.07 | 43,200 | — | — |
| 2022-03-03 | $4.89 | $4.89 | 57,900 | — | — |
| 2022-03-02 | $5.07 | $5.07 | 95,100 | — | — |
| 2022-03-01 | $5.00 | $5.00 | 18,900 | — | — |
| 2022-02-28 | $5.29 | $5.29 | 11,200 | — | — |
| 2022-02-25 | $5.41 | $5.41 | 25,700 | — | — |
| 2022-02-24 | $5.19 | $5.19 | 82,800 | — | — |
| 2022-02-23 | $4.86 | $4.86 | 42,000 | — | — |
| 2022-02-22 | $5.06 | $5.06 | 81,500 | — | — |
| 2022-02-18 | $5.21 | $5.21 | 47,500 | — | — |
| 2022-02-17 | $5.46 | $5.46 | 40,300 | — | — |
| 2022-02-16 | $5.62 | $5.62 | 48,900 | — | — |
| 2022-02-15 | $5.45 | $5.45 | 34,700 | — | — |
| 2022-02-14 | $5.27 | $5.27 | 57,800 | — | — |
| 2022-02-11 | $5.61 | $5.61 | 55,500 | — | — |
| 2022-02-10 | $5.62 | $5.62 | 39,700 | — | — |
| 2022-02-09 | $5.82 | $5.82 | 64,800 | — | — |
| 2022-02-08 | $5.52 | $5.52 | 55,800 | — | — |
| 2022-02-07 | $5.50 | $5.50 | 39,700 | — | — |
| 2022-02-04 | $5.62 | $5.62 | 52,500 | — | — |
| 2022-02-03 | $5.37 | $5.37 | 19,800 | — | — |
| 2022-02-02 | $5.48 | $5.48 | 41,300 | — | — |
| 2022-02-01 | $5.68 | $5.68 | 20,400 | — | — |
| 2022-01-31 | $5.67 | $5.67 | 16,800 | — | — |
| 2022-01-28 | $5.31 | $5.31 | 40,300 | — | — |
| 2022-01-27 | $5.27 | $5.27 | 69,400 | — | — |
| 2022-01-26 | $5.71 | $5.71 | 26,800 | — | — |
| 2022-01-25 | $5.78 | $5.78 | 47,300 | — | — |
| 2022-01-24 | $5.68 | $5.68 | 81,500 | — | — |
| 2022-01-21 | $5.74 | $5.74 | 62,100 | — | — |
| 2022-01-20 | $6.08 | $6.08 | 102,800 | — | — |
| 2022-01-19 | $6.21 | $6.21 | 103,300 | — | — |
| 2022-01-18 | $6.05 | $6.05 | 39,500 | — | — |
| 2022-01-14 | $6.09 | $6.09 | 48,500 | — | — |
| 2022-01-13 | $6.43 | $6.43 | 124,400 | — | — |
| 2022-01-12 | $6.82 | $6.82 | 174,500 | — | — |
| 2022-01-11 | $6.23 | $6.23 | 64,700 | — | — |
| 2022-01-10 | $6.09 | $6.09 | 105,600 | — | — |
| 2022-01-07 | $6.01 | $6.01 | 91,700 | — | — |
| 2022-01-06 | $5.87 | $5.87 | 61,200 | — | — |
| 2022-01-05 | $5.85 | $5.85 | 62,000 | — | — |
| 2022-01-04 | $5.97 | $5.97 | 54,900 | — | — |
| 2022-01-03 | $5.85 | $5.85 | 76,000 | — | — |