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
- 1994-12-20 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 | $5.27 | $9.88 | 144,304 | — | — |
| 2022-12-29 | $5.35 | $10.03 | 51,518 | — | — |
| 2022-12-28 | $5.40 | $10.13 | 126,164 | — | — |
| 2022-12-27 | $5.51 | $10.34 | 109,021 | — | — |
| 2022-12-23 | $5.41 | $10.15 | 41,450 | — | — |
| 2022-12-22 | $5.30 | $9.94 | 17,324 | — | — |
| 2022-12-21 | $5.25 | $9.84 | 171,876 | — | — |
| 2022-12-20 | $5.46 | $10.23 | 117,910 | — | — |
| 2022-12-19 | $5.41 | $10.15 | 82,809 | — | — |
| 2022-12-16 | $5.46 | $10.23 | 107,661 | — | — |
| 2022-12-15 | $5.29 | $9.92 | 185,663 | — | — |
| 2022-12-14 | $5.36 | $10.05 | 74,555 | — | — |
| 2022-12-13 | $5.35 | $10.03 | 78,093 | — | — |
| 2022-12-12 | $5.45 | $10.21 | 91,244 | — | — |
| 2022-12-09 | $5.13 | $9.61 | 21,768 | — | — |
| 2022-12-08 | $5.08 | $9.53 | 88,705 | — | — |
| 2022-12-07 | $5.24 | $9.82 | 102,128 | — | — |
| 2022-12-06 | $5.07 | $9.51 | 80,904 | — | — |
| 2022-12-05 | $5.04 | $9.45 | 80,088 | — | — |
| 2022-12-02 | $5.03 | $9.43 | 109,928 | — | — |
| 2022-12-01 | $4.72 | $8.85 | 63,036 | — | — |
| 2022-11-30 | $4.72 | $8.85 | 20,317 | — | — |
| 2022-11-29 | $4.72 | $8.85 | 28,752 | — | — |
| 2022-11-28 | $4.43 | $8.31 | 87,525 | — | — |
| 2022-11-25 | $4.43 | $8.31 | 14,875 | — | — |
| 2022-11-23 | $4.45 | $7.97 | 37,641 | — | — |
| 2022-11-22 | $4.39 | $7.85 | 44,534 | — | — |
| 2022-11-21 | $4.39 | $7.85 | 30,657 | — | — |
| 2022-11-18 | $4.51 | $8.06 | 11,337 | — | — |
| 2022-11-17 | $4.32 | $7.73 | 44,352 | — | — |
| 2022-11-16 | $4.52 | $8.08 | 26,031 | — | — |
| 2022-11-15 | $4.50 | $8.04 | 50,338 | — | — |
| 2022-11-14 | $4.60 | $8.22 | 43,264 | — | — |
| 2022-11-11 | $4.56 | $8.16 | 45,441 | — | — |
| 2022-11-10 | $4.31 | $7.71 | 3,991 | — | — |
| 2022-11-09 | $4.19 | $7.49 | 6,802 | — | — |
| 2022-11-08 | $4.36 | $7.79 | 32,380 | — | — |
| 2022-11-07 | $4.44 | $7.95 | 43,717 | — | — |
| 2022-11-04 | $4.67 | $8.36 | 17,596 | — | — |
| 2022-11-03 | $4.54 | $8.12 | 47,255 | — | — |
| 2022-11-02 | $4.66 | $8.34 | 13,061 | — | — |
| 2022-11-01 | $4.73 | $8.46 | 37,822 | — | — |
| 2022-10-31 | $4.71 | $8.42 | 47,073 | — | — |
| 2022-10-28 | $4.64 | $8.30 | 61,857 | — | — |
| 2022-10-27 | $4.56 | $8.16 | 31,291 | — | — |
| 2022-10-26 | $4.63 | $8.28 | 27,663 | — | — |
| 2022-10-25 | $4.52 | $8.08 | 66,211 | — | — |
| 2022-10-24 | $4.28 | $7.65 | 39,908 | — | — |
| 2022-10-21 | $4.41 | $7.89 | 50,611 | — | — |
| 2022-10-20 | $4.31 | $7.71 | 70,746 | — | — |
| 2022-10-19 | $4.40 | $7.87 | 38,457 | — | — |
| 2022-10-18 | $4.47 | $7.99 | 13,061 | — | — |
| 2022-10-17 | $4.51 | $8.06 | 50,701 | — | — |
| 2022-10-14 | $4.40 | $7.87 | 21,405 | — | — |
| 2022-10-13 | $4.54 | $8.12 | 64,850 | — | — |
| 2022-10-12 | $4.43 | $7.93 | 38,820 | — | — |
| 2022-10-11 | $4.26 | $7.61 | 37,368 | — | — |
| 2022-10-10 | $4.47 | $7.99 | 8,707 | — | — |
| 2022-10-07 | $4.58 | $8.18 | 21,768 | — | — |
| 2022-10-06 | $4.59 | $8.20 | 34,013 | — | — |
| 2022-10-05 | $4.48 | $8.01 | 10,884 | — | — |
| 2022-10-04 | $4.56 | $8.16 | 63,490 | — | — |
| 2022-10-03 | $4.56 | $8.16 | 133,057 | — | — |
| 2022-09-30 | $4.49 | $8.02 | 35,010 | — | — |
| 2022-09-29 | $4.39 | $7.85 | 76,914 | — | — |
| 2022-09-28 | $4.22 | $7.55 | 91,607 | — | — |
| 2022-09-27 | $4.12 | $7.37 | 9,161 | — | — |
| 2022-09-26 | $4.05 | $7.24 | 58,139 | — | — |
| 2022-09-23 | $4.16 | $7.43 | 182,398 | — | — |
| 2022-09-22 | $4.28 | $7.65 | 139,315 | — | — |
| 2022-09-21 | $4.39 | $7.85 | 64,941 | — | — |
| 2022-09-20 | $4.53 | $8.10 | 51,336 | — | — |
| 2022-09-19 | $4.59 | $8.20 | 171,242 | — | — |
| 2022-09-16 | $4.43 | $7.93 | 26,484 | — | — |
| 2022-09-15 | $4.60 | $8.22 | 12,879 | — | — |
| 2022-09-14 | $4.82 | $8.62 | 54,601 | — | — |
| 2022-09-13 | $4.84 | $8.66 | 34,466 | — | — |
| 2022-09-12 | $4.93 | $8.81 | 61,132 | — | — |
| 2022-09-09 | $4.91 | $8.77 | 121,991 | — | — |
| 2022-09-08 | $4.75 | $8.50 | 55,236 | — | — |
| 2022-09-07 | $4.64 | $8.30 | 137,683 | — | — |
| 2022-09-06 | $4.61 | $8.24 | 51,699 | — | — |
| 2022-09-02 | $4.28 | $7.65 | 43,264 | — | — |
| 2022-09-01 | $4.41 | $7.89 | 27,119 | — | — |
| 2022-08-31 | $4.32 | $7.73 | 49,794 | — | — |
| 2022-08-30 | $4.52 | $8.08 | 22,494 | — | — |
| 2022-08-29 | $4.64 | $8.30 | 76,732 | — | — |
| 2022-08-26 | $4.53 | $8.10 | 42,448 | — | — |
| 2022-08-25 | $4.72 | $8.44 | 51,971 | — | — |
| 2022-08-24 | $4.70 | $8.40 | 19,863 | — | — |
| 2022-08-23 | $4.66 | $8.34 | 36,008 | — | — |
| 2022-08-22 | $4.58 | $8.18 | 51,790 | — | — |
| 2022-08-19 | $4.30 | $7.69 | 56,053 | — | — |
| 2022-08-18 | $4.48 | $8.01 | 56,053 | — | — |
| 2022-08-17 | $4.50 | $8.04 | 29,840 | — | — |
| 2022-08-16 | $4.64 | $8.30 | 15,600 | — | — |
| 2022-08-15 | $4.59 | $8.20 | 10,612 | — | — |
| 2022-08-12 | $4.65 | $8.32 | 33,378 | — | — |
| 2022-08-11 | $4.63 | $8.28 | 17,414 | — | — |
| 2022-08-10 | $4.67 | $8.36 | 17,414 | — | — |
| 2022-08-09 | $4.62 | $8.26 | 40,089 | — | — |
| 2022-08-08 | $4.74 | $8.48 | 27,845 | — | — |
| 2022-08-05 | $4.72 | $8.44 | 40,089 | — | — |
| 2022-08-04 | $4.49 | $8.02 | 16,145 | — | — |
| 2022-08-03 | $4.59 | $8.20 | 22,766 | — | — |
| 2022-08-02 | $4.59 | $8.20 | 57,594 | — | — |
| 2022-08-01 | $4.51 | $8.06 | 36,824 | — | — |
| 2022-07-29 | $4.56 | $8.16 | 46,348 | — | — |
| 2022-07-28 | $4.37 | $7.81 | 79,816 | — | — |
| 2022-07-27 | $4.16 | $7.43 | 74,374 | — | — |
| 2022-07-26 | $3.88 | $6.94 | 40,724 | — | — |
| 2022-07-25 | $3.80 | $6.80 | 69,295 | — | — |
| 2022-07-22 | $3.62 | $6.47 | 59,771 | — | — |
| 2022-07-21 | $3.57 | $6.39 | 128,431 | — | — |
| 2022-07-20 | $3.77 | $6.74 | 18,140 | — | — |
| 2022-07-19 | $3.83 | $6.84 | 54,692 | — | — |
| 2022-07-18 | $3.86 | $6.90 | 116,549 | — | — |
| 2022-07-15 | $3.73 | $6.66 | 28,661 | — | — |
| 2022-07-14 | $3.74 | $6.68 | 26,938 | — | — |
| 2022-07-13 | $3.72 | $6.64 | 40,724 | — | — |
| 2022-07-12 | $3.72 | $6.64 | 18,866 | — | — |
| 2022-07-11 | $3.83 | $6.84 | 82,718 | — | — |
| 2022-07-08 | $3.80 | $6.80 | 74,465 | — | — |
| 2022-07-07 | $3.85 | $6.88 | 49,976 | — | — |
| 2022-07-06 | $3.87 | $6.92 | 27,029 | — | — |
| 2022-07-05 | $3.93 | $7.02 | 67,934 | — | — |
| 2022-07-01 | $4.04 | $7.22 | 21,224 | — | — |
| 2022-06-30 | $3.97 | $7.10 | 43,355 | — | — |
| 2022-06-29 | $3.79 | $6.78 | 70,020 | — | — |
| 2022-06-28 | $3.89 | $6.96 | 26,394 | — | — |
| 2022-06-27 | $4.06 | $7.26 | 25,577 | — | — |
| 2022-06-24 | $3.93 | $7.02 | 44,352 | — | — |
| 2022-06-23 | $3.86 | $6.90 | 18,866 | — | — |
| 2022-06-22 | $3.90 | $6.98 | 20,135 | — | — |
| 2022-06-21 | $3.90 | $6.98 | 41,631 | — | — |
| 2022-06-17 | $3.67 | $6.57 | 36,461 | — | — |
| 2022-06-16 | $3.67 | $6.57 | 67,481 | — | — |
| 2022-06-15 | $4.01 | $7.18 | 24,852 | — | — |
| 2022-06-14 | $3.89 | $6.96 | 52,334 | — | — |
| 2022-06-13 | $3.94 | $7.04 | 71,381 | — | — |
| 2022-06-10 | $4.24 | $7.59 | 87,707 | — | — |
| 2022-06-09 | $4.47 | $7.99 | 31,836 | — | — |
| 2022-06-08 | $4.66 | $8.34 | 47,164 | — | — |
| 2022-06-07 | $4.69 | $8.38 | 38,638 | — | — |
| 2022-06-06 | $4.64 | $8.30 | 30,929 | — | — |
| 2022-06-03 | $4.63 | $8.28 | 33,559 | — | — |
| 2022-06-02 | $4.66 | $8.34 | 203,168 | — | — |
| 2022-06-01 | $4.74 | $8.48 | 85,621 | — | — |
| 2022-05-31 | $4.99 | $8.93 | 59,136 | — | — |
| 2022-05-27 | $5.01 | $8.95 | 18,594 | — | — |
| 2022-05-26 | $4.99 | $8.93 | 27,663 | — | — |
| 2022-05-25 | $4.90 | $8.75 | 14,875 | — | — |
| 2022-05-24 | $4.91 | $8.77 | 10,068 | — | — |
| 2022-05-23 | $4.90 | $8.75 | 45,078 | — | — |
| 2022-05-20 | $4.84 | $8.66 | 39,727 | — | — |
| 2022-05-19 | $4.83 | $8.64 | 6,802 | — | — |
| 2022-05-18 | $4.79 | $8.56 | 42,538 | — | — |
| 2022-05-17 | $4.87 | $8.72 | 79,090 | — | — |
| 2022-05-16 | $4.76 | $8.52 | 108,477 | — | — |
| 2022-05-13 | $4.82 | $8.62 | 30,566 | — | — |
| 2022-05-12 | $4.76 | $8.52 | 24,942 | — | — |
| 2022-05-11 | $4.80 | $8.58 | 14,058 | — | — |
| 2022-05-10 | $4.80 | $8.58 | 21,042 | — | — |
| 2022-05-09 | $4.64 | $8.30 | 23,128 | — | — |
| 2022-05-06 | $4.84 | $8.66 | 15,419 | — | — |
| 2022-05-05 | $4.93 | $8.81 | 65,304 | — | — |
| 2022-05-04 | $5.20 | $9.31 | 15,600 | — | — |
| 2022-05-03 | $5.08 | $9.09 | 49,885 | — | — |
| 2022-05-02 | $4.87 | $8.72 | 41,813 | — | — |
| 2022-04-29 | $4.98 | $8.91 | 103,942 | — | — |
| 2022-04-28 | $5.13 | $9.17 | 70,927 | — | — |
| 2022-04-27 | $5.15 | $9.21 | 44,896 | — | — |
| 2022-04-26 | $5.20 | $9.31 | 29,568 | — | — |
| 2022-04-25 | $5.42 | $9.70 | 44,352 | — | — |
| 2022-04-22 | $5.55 | $9.92 | 21,949 | — | — |
| 2022-04-21 | $5.70 | $10.19 | 80,542 | — | — |
| 2022-04-20 | $5.76 | $10.29 | 83,353 | — | — |
| 2022-04-19 | $5.68 | $10.15 | 61,404 | — | — |
| 2022-04-18 | $5.57 | $9.96 | 61,222 | — | — |
| 2022-04-14 | $5.50 | $9.84 | 23,945 | — | — |
| 2022-04-13 | $5.51 | $9.86 | 92,423 | — | — |
| 2022-04-12 | $5.40 | $9.66 | 32,289 | — | — |
| 2022-04-11 | $5.46 | $9.76 | 10,430 | — | — |
| 2022-04-08 | $5.53 | $9.90 | 15,147 | — | — |
| 2022-04-07 | $5.49 | $9.82 | 25,940 | — | — |
| 2022-04-06 | $5.33 | $9.52 | 38,910 | — | — |
| 2022-04-05 | $5.33 | $9.52 | 33,650 | — | — |
| 2022-04-04 | $5.49 | $9.82 | 42,810 | — | — |
| 2022-04-01 | $5.49 | $9.82 | 42,266 | — | — |
| 2022-03-31 | $5.49 | $9.82 | 55,780 | — | — |
| 2022-03-30 | $5.37 | $9.60 | 16,870 | — | — |
| 2022-03-29 | $5.38 | $9.62 | 32,289 | — | — |
| 2022-03-28 | $5.44 | $9.72 | 69,386 | — | — |
| 2022-03-25 | $5.51 | $9.86 | 21,949 | — | — |
| 2022-03-24 | $5.55 | $9.92 | 47,073 | — | — |
| 2022-03-23 | $5.46 | $9.76 | 26,394 | — | — |
| 2022-03-22 | $5.60 | $10.02 | 20,045 | — | — |
| 2022-03-21 | $5.73 | $10.25 | 11,791 | — | — |
| 2022-03-18 | $5.60 | $10.02 | 146,662 | — | — |
| 2022-03-17 | $5.41 | $9.68 | 2,086 | — | — |
| 2022-03-16 | $5.38 | $9.62 | 39,001 | — | — |
| 2022-03-15 | $5.21 | $9.33 | 16,326 | — | — |
| 2022-03-14 | $5.19 | $9.29 | 12,517 | — | — |
| 2022-03-11 | $5.38 | $9.62 | 88,977 | — | — |
| 2022-03-10 | $5.45 | $9.74 | 98,591 | — | — |
| 2022-03-09 | $5.14 | $9.19 | 13,151 | — | — |
| 2022-03-08 | $5.03 | $8.99 | 27,301 | — | — |
| 2022-03-07 | $5.14 | $9.19 | 25,940 | — | — |
| 2022-03-04 | $5.35 | $9.56 | 30,022 | — | — |
| 2022-03-03 | $5.19 | $9.29 | 34,194 | — | — |
| 2022-03-02 | $5.14 | $9.19 | 46,983 | — | — |
| 2022-03-01 | $5.21 | $9.33 | 28,389 | — | — |
| 2022-02-28 | $5.24 | $9.37 | 107,842 | — | — |
| 2022-02-25 | $5.17 | $9.25 | 79,181 | — | — |
| 2022-02-24 | $5.08 | $9.09 | 17,505 | — | — |
| 2022-02-23 | $5.12 | $9.15 | 41,268 | — | — |
| 2022-02-22 | $5.24 | $9.37 | 56,778 | — | — |
| 2022-02-18 | $5.03 | $8.99 | 5,714 | — | — |
| 2022-02-17 | $5.04 | $9.01 | 9,070 | — | — |
| 2022-02-16 | $5.05 | $9.03 | 48,887 | — | — |
| 2022-02-15 | $4.96 | $8.87 | 500,301 | — | — |
| 2022-02-14 | $4.90 | $8.75 | 21,587 | — | — |
| 2022-02-11 | $4.80 | $8.58 | 31,019 | — | — |
| 2022-02-10 | $4.58 | $8.18 | 19,863 | — | — |
| 2022-02-09 | $4.73 | $8.46 | 4,081 | — | — |
| 2022-02-08 | $4.73 | $8.46 | 6,712 | — | — |
| 2022-02-07 | $4.81 | $8.60 | 11,156 | — | — |
| 2022-02-04 | $4.65 | $8.32 | 4,172 | — | — |
| 2022-02-03 | $4.71 | $8.42 | 26,756 | — | — |
| 2022-02-02 | $4.79 | $8.56 | 14,240 | — | — |
| 2022-02-01 | $4.96 | $8.87 | 16,054 | — | — |
| 2022-01-31 | $4.88 | $8.73 | 35,010 | — | — |
| 2022-01-28 | $4.74 | $8.48 | 139,769 | — | — |
| 2022-01-27 | $4.45 | $7.97 | 47,345 | — | — |
| 2022-01-26 | $4.41 | $7.89 | 135,687 | — | — |
| 2022-01-25 | $4.42 | $7.91 | 18,775 | — | — |
| 2022-01-24 | $4.39 | $7.85 | 16,417 | — | — |
| 2022-01-21 | $4.62 | $8.26 | 41,541 | — | — |
| 2022-01-20 | $4.62 | $8.26 | 44,262 | — | — |
| 2022-01-19 | $4.51 | $8.06 | 47,799 | — | — |
| 2022-01-18 | $4.45 | $7.97 | 135,052 | — | — |
| 2022-01-14 | $4.49 | $8.02 | 55,599 | — | — |
| 2022-01-13 | $4.45 | $7.97 | 33,378 | — | — |
| 2022-01-12 | $4.51 | $8.06 | 12,244 | — | — |
| 2022-01-11 | $4.50 | $8.04 | 46,438 | — | — |
| 2022-01-10 | $4.48 | $8.01 | 17,868 | — | — |
| 2022-01-07 | $4.39 | $7.85 | 18,140 | — | — |
| 2022-01-06 | $4.47 | $7.99 | 10,340 | — | — |
| 2022-01-05 | $4.48 | $8.01 | 22,040 | — | — |
| 2022-01-04 | $4.58 | $8.18 | 15,419 | — | — |
| 2022-01-03 | $4.70 | $8.40 | 29,205 | — | — |