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
- 1994-04-05 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 | $3.57 | $3.57 | 101,100 | — | — |
| 2022-12-29 | $3.40 | $3.40 | 37,100 | — | — |
| 2022-12-28 | $3.45 | $3.45 | 52,100 | — | — |
| 2022-12-27 | $3.49 | $3.49 | 27,900 | — | — |
| 2022-12-23 | $3.42 | $3.42 | 37,200 | — | — |
| 2022-12-22 | $3.40 | $3.40 | 31,400 | — | — |
| 2022-12-21 | $3.35 | $3.35 | 22,400 | — | — |
| 2022-12-20 | $3.30 | $3.30 | 23,400 | — | — |
| 2022-12-19 | $3.28 | $3.28 | 7,000 | — | — |
| 2022-12-16 | $3.29 | $3.29 | 32,400 | — | — |
| 2022-12-15 | $3.28 | $3.28 | 31,800 | — | — |
| 2022-12-14 | $3.45 | $3.45 | 148,300 | — | — |
| 2022-12-13 | $3.26 | $3.26 | 19,300 | — | — |
| 2022-12-12 | $3.24 | $3.24 | 4,000 | — | — |
| 2022-12-09 | $3.26 | $3.26 | 11,500 | — | — |
| 2022-12-08 | $3.39 | $3.39 | 27,600 | — | — |
| 2022-12-07 | $3.21 | $3.21 | 7,900 | — | — |
| 2022-12-06 | $3.24 | $3.24 | 20,400 | — | — |
| 2022-12-05 | $3.27 | $3.27 | 32,800 | — | — |
| 2022-12-02 | $3.12 | $3.12 | 53,200 | — | — |
| 2022-12-01 | $3.06 | $3.06 | 114,700 | — | — |
| 2022-11-30 | $2.95 | $2.95 | 17,000 | — | — |
| 2022-11-29 | $2.86 | $2.86 | 29,400 | — | — |
| 2022-11-28 | $2.85 | $2.85 | 16,600 | — | — |
| 2022-11-25 | $2.92 | $2.92 | 11,000 | — | — |
| 2022-11-23 | $2.85 | $2.85 | 23,900 | — | — |
| 2022-11-22 | $2.82 | $2.82 | 25,900 | — | — |
| 2022-11-21 | $2.70 | $2.70 | 82,000 | — | — |
| 2022-11-18 | $2.72 | $2.72 | 6,900 | — | — |
| 2022-11-17 | $2.80 | $2.80 | 15,300 | — | — |
| 2022-11-16 | $2.80 | $2.80 | 15,200 | — | — |
| 2022-11-15 | $2.92 | $2.92 | 51,900 | — | — |
| 2022-11-14 | $2.92 | $2.92 | 16,800 | — | — |
| 2022-11-11 | $2.97 | $2.97 | 89,800 | — | — |
| 2022-11-10 | $2.70 | $2.70 | 361,300 | — | — |
| 2022-11-09 | $2.31 | $2.31 | 36,200 | — | — |
| 2022-11-08 | $2.31 | $2.31 | 14,300 | — | — |
| 2022-11-07 | $2.21 | $2.21 | 66,400 | — | — |
| 2022-11-04 | $2.22 | $2.22 | 20,100 | — | — |
| 2022-11-03 | $2.29 | $2.29 | 11,700 | — | — |
| 2022-11-02 | $2.33 | $2.33 | 8,700 | — | — |
| 2022-11-01 | $2.34 | $2.34 | 22,100 | — | — |
| 2022-10-31 | $2.40 | $2.40 | 19,400 | — | — |
| 2022-10-28 | $2.39 | $2.39 | 25,300 | — | — |
| 2022-10-27 | $2.27 | $2.27 | 10,200 | — | — |
| 2022-10-26 | $2.25 | $2.25 | 21,300 | — | — |
| 2022-10-25 | $2.36 | $2.36 | 12,900 | — | — |
| 2022-10-24 | $2.35 | $2.35 | 11,100 | — | — |
| 2022-10-21 | $2.33 | $2.33 | 8,400 | — | — |
| 2022-10-20 | $2.36 | $2.36 | 8,400 | — | — |
| 2022-10-19 | $2.36 | $2.36 | 16,900 | — | — |
| 2022-10-18 | $2.36 | $2.36 | 9,200 | — | — |
| 2022-10-17 | $2.32 | $2.32 | 5,000 | — | — |
| 2022-10-14 | $2.33 | $2.33 | 8,200 | — | — |
| 2022-10-13 | $2.21 | $2.21 | 8,800 | — | — |
| 2022-10-12 | $2.17 | $2.17 | 57,300 | — | — |
| 2022-10-11 | $2.20 | $2.20 | 27,100 | — | — |
| 2022-10-10 | $2.25 | $2.25 | 16,400 | — | — |
| 2022-10-07 | $2.29 | $2.29 | 23,200 | — | — |
| 2022-10-06 | $2.23 | $2.23 | 2,900 | — | — |
| 2022-10-05 | $2.23 | $2.23 | 26,600 | — | — |
| 2022-10-04 | $2.23 | $2.23 | 56,400 | — | — |
| 2022-10-03 | $2.27 | $2.27 | 22,900 | — | — |
| 2022-09-30 | $2.23 | $2.23 | 45,600 | — | — |
| 2022-09-29 | $2.27 | $2.27 | 43,000 | — | — |
| 2022-09-28 | $2.23 | $2.23 | 96,900 | — | — |
| 2022-09-27 | $2.33 | $2.33 | 36,600 | — | — |
| 2022-09-26 | $2.29 | $2.29 | 19,700 | — | — |
| 2022-09-23 | $2.33 | $2.33 | 54,800 | — | — |
| 2022-09-22 | $2.34 | $2.34 | 18,600 | — | — |
| 2022-09-21 | $2.40 | $2.40 | 8,000 | — | — |
| 2022-09-20 | $2.42 | $2.42 | 22,500 | — | — |
| 2022-09-19 | $2.59 | $2.59 | 4,800 | — | — |
| 2022-09-16 | $2.51 | $2.51 | 105,700 | — | — |
| 2022-09-15 | $2.42 | $2.42 | 8,500 | — | — |
| 2022-09-14 | $2.35 | $2.35 | 45,600 | — | — |
| 2022-09-13 | $2.49 | $2.49 | 2,900 | — | — |
| 2022-09-12 | $2.47 | $2.47 | 39,200 | — | — |
| 2022-09-09 | $2.50 | $2.50 | 37,800 | — | — |
| 2022-09-08 | $2.50 | $2.50 | 22,300 | — | — |
| 2022-09-07 | $2.33 | $2.33 | 5,200 | — | — |
| 2022-09-06 | $2.35 | $2.35 | 11,300 | — | — |
| 2022-09-02 | $2.40 | $2.40 | 32,300 | — | — |
| 2022-09-01 | $2.47 | $2.47 | 24,800 | — | — |
| 2022-08-31 | $2.47 | $2.47 | 78,100 | — | — |
| 2022-08-30 | $2.47 | $2.47 | 22,000 | — | — |
| 2022-08-29 | $2.47 | $2.47 | 49,400 | — | — |
| 2022-08-26 | $2.50 | $2.50 | 16,900 | — | — |
| 2022-08-25 | $2.47 | $2.47 | 12,500 | — | — |
| 2022-08-24 | $2.47 | $2.47 | 26,400 | — | — |
| 2022-08-23 | $2.48 | $2.48 | 7,500 | — | — |
| 2022-08-22 | $2.48 | $2.48 | 3,200 | — | — |
| 2022-08-19 | $2.57 | $2.57 | 17,000 | — | — |
| 2022-08-18 | $2.54 | $2.54 | 24,500 | — | — |
| 2022-08-17 | $2.50 | $2.50 | 29,200 | — | — |
| 2022-08-16 | $2.52 | $2.52 | 15,100 | — | — |
| 2022-08-15 | $2.50 | $2.50 | 16,800 | — | — |
| 2022-08-12 | $2.50 | $2.50 | 42,200 | — | — |
| 2022-08-11 | $2.50 | $2.50 | 18,800 | — | — |
| 2022-08-10 | $2.45 | $2.45 | 29,500 | — | — |
| 2022-08-09 | $2.44 | $2.44 | 29,400 | — | — |
| 2022-08-08 | $2.49 | $2.49 | 13,700 | — | — |
| 2022-08-05 | $2.43 | $2.43 | 17,000 | — | — |
| 2022-08-04 | $2.70 | $2.70 | 27,500 | — | — |
| 2022-08-03 | $2.63 | $2.63 | 18,800 | — | — |
| 2022-08-02 | $2.64 | $2.64 | 4,500 | — | — |
| 2022-08-01 | $2.54 | $2.54 | 10,300 | — | — |
| 2022-07-29 | $2.53 | $2.53 | 2,500 | — | — |
| 2022-07-28 | $2.46 | $2.46 | 11,400 | — | — |
| 2022-07-27 | $2.32 | $2.32 | 19,500 | — | — |
| 2022-07-26 | $2.35 | $2.35 | 14,500 | — | — |
| 2022-07-25 | $2.45 | $2.45 | 8,100 | — | — |
| 2022-07-22 | $2.58 | $2.58 | 7,000 | — | — |
| 2022-07-21 | $2.81 | $2.81 | 25,100 | — | — |
| 2022-07-20 | $2.66 | $2.66 | 49,100 | — | — |
| 2022-07-19 | $2.56 | $2.56 | 14,900 | — | — |
| 2022-07-18 | $2.54 | $2.54 | 40,000 | — | — |
| 2022-07-15 | $2.60 | $2.60 | 18,700 | — | — |
| 2022-07-14 | $2.49 | $2.49 | 4,000 | — | — |
| 2022-07-13 | $2.50 | $2.50 | 39,300 | — | — |
| 2022-07-12 | $2.50 | $2.50 | 18,600 | — | — |
| 2022-07-11 | $2.55 | $2.55 | 6,000 | — | — |
| 2022-07-08 | $2.48 | $2.48 | 5,900 | — | — |
| 2022-07-07 | $2.57 | $2.57 | 4,400 | — | — |
| 2022-07-06 | $2.49 | $2.49 | 24,500 | — | — |
| 2022-07-05 | $2.50 | $2.50 | 8,300 | — | — |
| 2022-07-01 | $2.45 | $2.45 | 49,400 | — | — |
| 2022-06-30 | $2.53 | $2.53 | 3,300 | — | — |
| 2022-06-29 | $2.42 | $2.42 | 25,900 | — | — |
| 2022-06-28 | $2.50 | $2.50 | 18,200 | — | — |
| 2022-06-27 | $2.43 | $2.43 | 14,600 | — | — |
| 2022-06-24 | $2.43 | $2.43 | 54,600 | — | — |
| 2022-06-23 | $2.45 | $2.45 | 222,500 | — | — |
| 2022-06-22 | $2.00 | $2.00 | 38,100 | — | — |
| 2022-06-21 | $2.05 | $2.05 | 11,800 | — | — |
| 2022-06-17 | $1.96 | $1.96 | 112,200 | — | — |
| 2022-06-16 | $1.96 | $1.96 | 14,800 | — | — |
| 2022-06-15 | $1.99 | $1.99 | 61,000 | — | — |
| 2022-06-14 | $1.95 | $1.95 | 34,300 | — | — |
| 2022-06-13 | $1.95 | $1.95 | 42,000 | — | — |
| 2022-06-10 | $2.02 | $2.02 | 25,400 | — | — |
| 2022-06-09 | $1.99 | $1.99 | 21,600 | — | — |
| 2022-06-08 | $2.16 | $2.16 | 11,600 | — | — |
| 2022-06-07 | $2.08 | $2.08 | 31,800 | — | — |
| 2022-06-06 | $2.05 | $2.05 | 48,100 | — | — |
| 2022-06-03 | $2.00 | $2.00 | 14,100 | — | — |
| 2022-06-02 | $2.05 | $2.05 | 14,000 | — | — |
| 2022-06-01 | $2.11 | $2.11 | 46,500 | — | — |
| 2022-05-31 | $2.19 | $2.19 | 20,100 | — | — |
| 2022-05-27 | $2.35 | $2.35 | 7,800 | — | — |
| 2022-05-26 | $2.23 | $2.23 | 12,700 | — | — |
| 2022-05-25 | $2.23 | $2.23 | 3,100 | — | — |
| 2022-05-24 | $2.12 | $2.12 | 31,200 | — | — |
| 2022-05-23 | $2.10 | $2.10 | 8,200 | — | — |
| 2022-05-20 | $2.16 | $2.16 | 123,500 | — | — |
| 2022-05-19 | $2.10 | $2.10 | 18,600 | — | — |
| 2022-05-18 | $2.07 | $2.07 | 14,700 | — | — |
| 2022-05-17 | $2.18 | $2.18 | 12,000 | — | — |
| 2022-05-16 | $2.25 | $2.25 | 35,700 | — | — |
| 2022-05-13 | $2.09 | $2.09 | 102,500 | — | — |
| 2022-05-12 | $1.96 | $1.96 | 96,700 | — | — |
| 2022-05-11 | $2.10 | $2.10 | 91,700 | — | — |
| 2022-05-10 | $2.57 | $2.57 | 54,300 | — | — |
| 2022-05-09 | $2.60 | $2.60 | 52,300 | — | — |
| 2022-05-06 | $2.53 | $2.53 | 30,200 | — | — |
| 2022-05-05 | $2.58 | $2.58 | 32,900 | — | — |
| 2022-05-04 | $2.80 | $2.80 | 15,200 | — | — |
| 2022-05-03 | $2.62 | $2.62 | 25,500 | — | — |
| 2022-05-02 | $2.67 | $2.67 | 94,100 | — | — |
| 2022-04-29 | $2.65 | $2.65 | 17,500 | — | — |
| 2022-04-28 | $2.57 | $2.57 | 43,300 | — | — |
| 2022-04-27 | $2.89 | $2.89 | 86,700 | — | — |
| 2022-04-26 | $2.77 | $2.77 | 9,400 | — | — |
| 2022-04-25 | $2.84 | $2.84 | 21,600 | — | — |
| 2022-04-22 | $2.65 | $2.65 | 56,700 | — | — |
| 2022-04-21 | $2.70 | $2.70 | 30,300 | — | — |
| 2022-04-20 | $2.90 | $2.90 | 19,000 | — | — |
| 2022-04-19 | $3.00 | $3.00 | 12,700 | — | — |
| 2022-04-18 | $2.81 | $2.81 | 13,600 | — | — |
| 2022-04-14 | $2.85 | $2.85 | 67,000 | — | — |
| 2022-04-13 | $3.00 | $3.00 | 31,600 | — | — |
| 2022-04-12 | $2.81 | $2.81 | 8,800 | — | — |
| 2022-04-11 | $2.91 | $2.91 | 165,600 | — | — |
| 2022-04-08 | $3.01 | $3.01 | 17,800 | — | — |
| 2022-04-07 | $2.91 | $2.91 | 4,000 | — | — |
| 2022-04-06 | $2.99 | $2.99 | 16,700 | — | — |
| 2022-04-05 | $2.98 | $2.98 | 27,000 | — | — |
| 2022-04-04 | $2.82 | $2.82 | 26,400 | — | — |
| 2022-04-01 | $2.82 | $2.82 | 50,200 | — | — |
| 2022-03-31 | $2.86 | $2.86 | 29,500 | — | — |
| 2022-03-30 | $2.88 | $2.88 | 145,700 | — | — |
| 2022-03-29 | $2.80 | $2.80 | 33,500 | — | — |
| 2022-03-28 | $2.84 | $2.84 | 13,500 | — | — |
| 2022-03-25 | $2.80 | $2.80 | 16,100 | — | — |
| 2022-03-24 | $2.90 | $2.90 | 19,600 | — | — |
| 2022-03-23 | $2.89 | $2.89 | 50,300 | — | — |
| 2022-03-22 | $3.00 | $3.00 | 97,100 | — | — |
| 2022-03-21 | $3.05 | $3.05 | 18,000 | — | — |
| 2022-03-18 | $3.15 | $3.15 | 78,000 | — | — |
| 2022-03-17 | $2.92 | $2.92 | 23,500 | — | — |
| 2022-03-16 | $2.83 | $2.83 | 25,300 | — | — |
| 2022-03-15 | $2.76 | $2.76 | 20,700 | — | — |
| 2022-03-14 | $2.89 | $2.89 | 42,500 | — | — |
| 2022-03-11 | $3.03 | $3.03 | 25,100 | — | — |
| 2022-03-10 | $3.04 | $3.04 | 40,700 | — | — |
| 2022-03-09 | $3.00 | $3.00 | 22,200 | — | — |
| 2022-03-08 | $3.03 | $3.03 | 70,100 | — | — |
| 2022-03-07 | $3.00 | $3.00 | 18,200 | — | — |
| 2022-03-04 | $3.04 | $3.04 | 12,600 | — | — |
| 2022-03-03 | $3.01 | $3.01 | 40,300 | — | — |
| 2022-03-02 | $3.17 | $3.17 | 46,000 | — | — |
| 2022-03-01 | $3.20 | $3.20 | 82,600 | — | — |
| 2022-02-28 | $3.20 | $3.20 | 46,800 | — | — |
| 2022-02-25 | $3.01 | $3.01 | 38,800 | — | — |
| 2022-02-24 | $2.95 | $2.95 | 30,100 | — | — |
| 2022-02-23 | $2.91 | $2.91 | 22,700 | — | — |
| 2022-02-22 | $3.01 | $3.01 | 16,900 | — | — |
| 2022-02-18 | $3.16 | $3.16 | 37,400 | — | — |
| 2022-02-17 | $3.16 | $3.16 | 23,000 | — | — |
| 2022-02-16 | $3.10 | $3.10 | 28,800 | — | — |
| 2022-02-15 | $3.14 | $3.14 | 15,500 | — | — |
| 2022-02-14 | $3.11 | $3.11 | 27,500 | — | — |
| 2022-02-11 | $3.07 | $3.07 | 43,500 | — | — |
| 2022-02-10 | $3.11 | $3.11 | 80,600 | — | — |
| 2022-02-09 | $3.14 | $3.14 | 60,100 | — | — |
| 2022-02-08 | $3.07 | $3.07 | 20,800 | — | — |
| 2022-02-07 | $3.04 | $3.04 | 20,900 | — | — |
| 2022-02-04 | $3.01 | $3.01 | 23,700 | — | — |
| 2022-02-03 | $2.97 | $2.97 | 19,800 | — | — |
| 2022-02-02 | $3.08 | $3.08 | 37,800 | — | — |
| 2022-02-01 | $3.11 | $3.11 | 87,000 | — | — |
| 2022-01-31 | $3.01 | $3.01 | 140,500 | — | — |
| 2022-01-28 | $2.76 | $2.76 | 69,000 | — | — |
| 2022-01-27 | $2.78 | $2.78 | 32,700 | — | — |
| 2022-01-26 | $2.88 | $2.88 | 51,900 | — | — |
| 2022-01-25 | $2.74 | $2.74 | 81,600 | — | — |
| 2022-01-24 | $2.77 | $2.77 | 80,300 | — | — |
| 2022-01-21 | $2.75 | $2.75 | 128,400 | — | — |
| 2022-01-20 | $2.74 | $2.74 | 197,400 | — | — |
| 2022-01-19 | $2.91 | $2.91 | 97,800 | — | — |
| 2022-01-18 | $2.99 | $2.99 | 47,900 | — | — |
| 2022-01-14 | $3.41 | $3.41 | 358,600 | — | — |
| 2022-01-13 | $3.18 | $3.18 | 277,000 | — | — |
| 2022-01-12 | $2.96 | $2.96 | 459,300 | — | — |
| 2022-01-11 | $3.01 | $3.01 | 62,100 | — | — |
| 2022-01-10 | $3.05 | $3.05 | 24,000 | — | — |
| 2022-01-07 | $3.00 | $3.00 | 53,300 | — | — |
| 2022-01-06 | $3.14 | $3.14 | 103,500 | — | — |
| 2022-01-05 | $2.96 | $2.96 | 126,500 | — | — |
| 2022-01-04 | $2.98 | $2.98 | 73,800 | — | — |
| 2022-01-03 | $3.16 | $3.16 | 79,900 | — | — |