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
- 1994-04-07 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 | $3.72 | $3.81 | 31,900 | — | — |
| 2022-12-29 | $3.76 | $3.85 | 25,500 | — | — |
| 2022-12-28 | $3.67 | $3.75 | 28,700 | — | — |
| 2022-12-27 | $3.72 | $3.81 | 34,600 | — | — |
| 2022-12-23 | $3.75 | $3.84 | 56,700 | — | — |
| 2022-12-22 | $3.63 | $3.71 | 36,600 | — | — |
| 2022-12-21 | $3.75 | $3.84 | 8,400 | — | — |
| 2022-12-20 | $3.75 | $3.84 | 23,700 | — | — |
| 2022-12-19 | $3.65 | $3.73 | 37,000 | — | — |
| 2022-12-16 | $3.74 | $3.83 | 16,000 | — | — |
| 2022-12-15 | $3.85 | $3.94 | 24,600 | — | — |
| 2022-12-14 | $3.85 | $3.94 | 31,900 | — | — |
| 2022-12-13 | $3.85 | $3.94 | 34,800 | — | — |
| 2022-12-12 | $3.84 | $3.93 | 27,300 | — | — |
| 2022-12-09 | $3.80 | $3.89 | 18,800 | — | — |
| 2022-12-08 | $3.85 | $3.94 | 26,400 | — | — |
| 2022-12-07 | $3.85 | $3.94 | 17,900 | — | — |
| 2022-12-06 | $3.85 | $3.94 | 30,900 | — | — |
| 2022-12-05 | $3.79 | $3.88 | 42,600 | — | — |
| 2022-12-02 | $3.82 | $3.91 | 64,500 | — | — |
| 2022-12-01 | $3.80 | $3.89 | 53,900 | — | — |
| 2022-11-30 | $3.74 | $3.83 | 37,200 | — | — |
| 2022-11-29 | $3.85 | $3.91 | 44,700 | — | — |
| 2022-11-28 | $3.81 | $3.87 | 31,200 | — | — |
| 2022-11-25 | $3.77 | $3.83 | 2,700 | — | — |
| 2022-11-23 | $3.81 | $3.87 | 17,700 | — | — |
| 2022-11-22 | $3.84 | $3.90 | 33,500 | — | — |
| 2022-11-21 | $3.91 | $3.97 | 28,600 | — | — |
| 2022-11-18 | $3.80 | $3.86 | 70,700 | — | — |
| 2022-11-17 | $3.85 | $3.91 | 21,000 | — | — |
| 2022-11-16 | $3.85 | $3.91 | 24,300 | — | — |
| 2022-11-15 | $3.90 | $3.96 | 18,600 | — | — |
| 2022-11-14 | $3.85 | $3.91 | 34,900 | — | — |
| 2022-11-11 | $3.85 | $3.91 | 44,000 | — | — |
| 2022-11-10 | $3.85 | $3.91 | 45,400 | — | — |
| 2022-11-09 | $3.80 | $3.86 | 42,800 | — | — |
| 2022-11-08 | $3.89 | $3.95 | 39,300 | — | — |
| 2022-11-07 | $3.87 | $3.93 | 25,000 | — | — |
| 2022-11-04 | $3.80 | $3.86 | 15,700 | — | — |
| 2022-11-03 | $3.80 | $3.86 | 27,500 | — | — |
| 2022-11-02 | $3.78 | $3.84 | 17,200 | — | — |
| 2022-11-01 | $3.89 | $3.95 | 24,800 | — | — |
| 2022-10-31 | $4.03 | $4.09 | 15,700 | — | — |
| 2022-10-28 | $3.94 | $4.00 | 19,300 | — | — |
| 2022-10-27 | $3.86 | $3.92 | 21,400 | — | — |
| 2022-10-26 | $3.85 | $3.91 | 17,100 | — | — |
| 2022-10-25 | $3.75 | $3.81 | 42,000 | — | — |
| 2022-10-24 | $3.75 | $3.81 | 174,300 | — | — |
| 2022-10-21 | $3.83 | $3.89 | 12,300 | — | — |
| 2022-10-20 | $3.69 | $3.75 | 22,400 | — | — |
| 2022-10-19 | $3.65 | $3.71 | 13,300 | — | — |
| 2022-10-18 | $3.77 | $3.83 | 8,900 | — | — |
| 2022-10-17 | $3.82 | $3.88 | 38,600 | — | — |
| 2022-10-14 | $3.80 | $3.86 | 18,500 | — | — |
| 2022-10-13 | $3.85 | $3.91 | 25,200 | — | — |
| 2022-10-12 | $3.82 | $3.88 | 39,300 | — | — |
| 2022-10-11 | $3.72 | $3.78 | 16,900 | — | — |
| 2022-10-10 | $3.75 | $3.81 | 33,300 | — | — |
| 2022-10-07 | $3.83 | $3.89 | 17,900 | — | — |
| 2022-10-06 | $3.85 | $3.91 | 10,800 | — | — |
| 2022-10-05 | $3.76 | $3.82 | 17,300 | — | — |
| 2022-10-04 | $3.80 | $3.86 | 20,500 | — | — |
| 2022-10-03 | $3.75 | $3.81 | 10,000 | — | — |
| 2022-09-30 | $3.75 | $3.81 | 21,400 | — | — |
| 2022-09-29 | $3.78 | $3.84 | 27,600 | — | — |
| 2022-09-28 | $3.65 | $3.71 | 16,400 | — | — |
| 2022-09-27 | $3.60 | $3.65 | 21,100 | — | — |
| 2022-09-26 | $3.48 | $3.53 | 17,000 | — | — |
| 2022-09-23 | $3.53 | $3.58 | 37,500 | — | — |
| 2022-09-22 | $3.69 | $3.75 | 54,300 | — | — |
| 2022-09-21 | $3.79 | $3.85 | 23,700 | — | — |
| 2022-09-20 | $3.77 | $3.83 | 21,000 | — | — |
| 2022-09-19 | $3.90 | $3.96 | 33,300 | — | — |
| 2022-09-16 | $3.84 | $3.90 | 59,000 | — | — |
| 2022-09-15 | $3.91 | $3.97 | 33,500 | — | — |
| 2022-09-14 | $3.87 | $3.93 | 46,900 | — | — |
| 2022-09-13 | $3.83 | $3.89 | 94,500 | — | — |
| 2022-09-12 | $3.93 | $3.99 | 24,600 | — | — |
| 2022-09-09 | $3.94 | $4.00 | 29,700 | — | — |
| 2022-09-08 | $3.95 | $4.01 | 37,100 | — | — |
| 2022-09-07 | $3.91 | $3.97 | 55,700 | — | — |
| 2022-09-06 | $3.65 | $3.71 | 66,600 | — | — |
| 2022-09-02 | $3.86 | $3.92 | 20,600 | — | — |
| 2022-09-01 | $3.94 | $4.00 | 83,800 | — | — |
| 2022-08-31 | $3.98 | $4.01 | 126,000 | — | — |
| 2022-08-30 | $3.77 | $3.80 | 23,900 | — | — |
| 2022-08-29 | $3.77 | $3.80 | 47,300 | — | — |
| 2022-08-26 | $3.82 | $3.85 | 24,500 | — | — |
| 2022-08-25 | $3.95 | $3.98 | 32,400 | — | — |
| 2022-08-24 | $3.93 | $3.96 | 63,800 | — | — |
| 2022-08-23 | $4.21 | $4.24 | 39,400 | — | — |
| 2022-08-22 | $4.36 | $4.39 | 22,100 | — | — |
| 2022-08-19 | $4.38 | $4.41 | 34,400 | — | — |
| 2022-08-18 | $4.27 | $4.30 | 21,500 | — | — |
| 2022-08-17 | $4.23 | $4.26 | 19,800 | — | — |
| 2022-08-16 | $4.15 | $4.18 | 16,800 | — | — |
| 2022-08-15 | $4.22 | $4.25 | 48,500 | — | — |
| 2022-08-12 | $4.19 | $4.22 | 18,000 | — | — |
| 2022-08-11 | $4.28 | $4.31 | 40,000 | — | — |
| 2022-08-10 | $4.11 | $4.14 | 20,400 | — | — |
| 2022-08-09 | $4.06 | $4.09 | 19,300 | — | — |
| 2022-08-08 | $4.18 | $4.21 | 20,300 | — | — |
| 2022-08-05 | $4.15 | $4.18 | 20,900 | — | — |
| 2022-08-04 | $4.01 | $4.04 | 51,100 | — | — |
| 2022-08-03 | $4.18 | $4.21 | 54,700 | — | — |
| 2022-08-02 | $4.04 | $4.07 | 53,900 | — | — |
| 2022-08-01 | $4.09 | $4.12 | 83,600 | — | — |
| 2022-07-29 | $4.25 | $4.28 | 19,100 | — | — |
| 2022-07-28 | $4.31 | $4.34 | 21,700 | — | — |
| 2022-07-27 | $4.36 | $4.39 | 155,400 | — | — |
| 2022-07-26 | $4.24 | $4.27 | 24,100 | — | — |
| 2022-07-25 | $4.38 | $4.41 | 42,900 | — | — |
| 2022-07-22 | $4.24 | $4.27 | 38,300 | — | — |
| 2022-07-21 | $4.23 | $4.26 | 90,500 | — | — |
| 2022-07-20 | $4.19 | $4.22 | 10,700 | — | — |
| 2022-07-19 | $4.18 | $4.21 | 8,900 | — | — |
| 2022-07-18 | $4.14 | $4.17 | 39,100 | — | — |
| 2022-07-15 | $4.18 | $4.21 | 16,000 | — | — |
| 2022-07-14 | $4.04 | $4.07 | 52,900 | — | — |
| 2022-07-13 | $4.03 | $4.06 | 15,100 | — | — |
| 2022-07-12 | $4.16 | $4.19 | 28,400 | — | — |
| 2022-07-11 | $4.01 | $4.04 | 17,500 | — | — |
| 2022-07-08 | $4.37 | $4.40 | 16,900 | — | — |
| 2022-07-07 | $4.45 | $4.48 | 13,300 | — | — |
| 2022-07-06 | $4.49 | $4.52 | 10,400 | — | — |
| 2022-07-05 | $4.34 | $4.37 | 22,600 | — | — |
| 2022-07-01 | $4.51 | $4.54 | 18,100 | — | — |
| 2022-06-30 | $4.35 | $4.38 | 42,800 | — | — |
| 2022-06-29 | $4.55 | $4.58 | 33,800 | — | — |
| 2022-06-28 | $4.72 | $4.76 | 9,700 | — | — |
| 2022-06-27 | $4.73 | $4.77 | 20,800 | — | — |
| 2022-06-24 | $4.77 | $4.81 | 41,900 | — | — |
| 2022-06-23 | $4.77 | $4.81 | 25,600 | — | — |
| 2022-06-22 | $4.89 | $4.93 | 24,300 | — | — |
| 2022-06-21 | $4.76 | $4.80 | 23,700 | — | — |
| 2022-06-17 | $4.47 | $4.50 | 91,700 | — | — |
| 2022-06-16 | $4.17 | $4.20 | 17,600 | — | — |
| 2022-06-15 | $4.34 | $4.37 | 20,400 | — | — |
| 2022-06-14 | $4.33 | $4.36 | 27,900 | — | — |
| 2022-06-13 | $4.41 | $4.44 | 25,200 | — | — |
| 2022-06-10 | $4.83 | $4.87 | 27,600 | — | — |
| 2022-06-09 | $4.55 | $4.58 | 22,700 | — | — |
| 2022-06-08 | $4.59 | $4.62 | 25,100 | — | — |
| 2022-06-07 | $4.52 | $4.55 | 32,300 | — | — |
| 2022-06-06 | $4.51 | $4.54 | 42,500 | — | — |
| 2022-06-03 | $4.35 | $4.38 | 30,800 | — | — |
| 2022-06-02 | $4.30 | $4.33 | 40,400 | — | — |
| 2022-06-01 | $4.10 | $4.13 | 21,800 | — | — |
| 2022-05-31 | $4.11 | $4.14 | 19,800 | — | — |
| 2022-05-27 | $4.09 | $4.12 | 16,700 | — | — |
| 2022-05-26 | $4.06 | $4.09 | 30,100 | — | — |
| 2022-05-25 | $3.86 | $3.89 | 3,400 | — | — |
| 2022-05-24 | $3.82 | $3.85 | 17,400 | — | — |
| 2022-05-23 | $3.94 | $3.97 | 15,600 | — | — |
| 2022-05-20 | $4.08 | $4.11 | 22,800 | — | — |
| 2022-05-19 | $4.11 | $4.14 | 10,600 | — | — |
| 2022-05-18 | $4.10 | $4.13 | 59,200 | — | — |
| 2022-05-17 | $4.10 | $4.13 | 29,500 | — | — |
| 2022-05-16 | $4.00 | $4.03 | 63,800 | — | — |
| 2022-05-13 | $4.05 | $4.05 | 111,300 | — | — |
| 2022-05-12 | $3.90 | $3.90 | 107,500 | — | — |
| 2022-05-11 | $4.20 | $4.20 | 26,900 | — | — |
| 2022-05-10 | $4.17 | $4.17 | 29,400 | — | — |
| 2022-05-09 | $4.17 | $4.17 | 79,700 | — | — |
| 2022-05-06 | $4.12 | $4.12 | 61,300 | — | — |
| 2022-05-05 | $4.36 | $4.36 | 13,100 | — | — |
| 2022-05-04 | $4.52 | $4.52 | 31,500 | — | — |
| 2022-05-03 | $4.18 | $4.18 | 14,400 | — | — |
| 2022-05-02 | $4.24 | $4.24 | 27,400 | — | — |
| 2022-04-29 | $3.90 | $3.90 | 33,200 | — | — |
| 2022-04-28 | $4.01 | $4.01 | 27,800 | — | — |
| 2022-04-27 | $4.05 | $4.05 | 38,100 | — | — |
| 2022-04-26 | $4.04 | $4.04 | 101,500 | — | — |
| 2022-04-25 | $4.14 | $4.14 | 63,500 | — | — |
| 2022-04-22 | $4.24 | $4.24 | 48,200 | — | — |
| 2022-04-21 | $4.48 | $4.48 | 24,200 | — | — |
| 2022-04-20 | $4.72 | $4.72 | 16,500 | — | — |
| 2022-04-19 | $4.65 | $4.65 | 27,300 | — | — |
| 2022-04-18 | $4.47 | $4.47 | 72,800 | — | — |
| 2022-04-14 | $4.62 | $4.62 | 18,900 | — | — |
| 2022-04-13 | $4.59 | $4.59 | 49,700 | — | — |
| 2022-04-12 | $4.59 | $4.59 | 23,500 | — | — |
| 2022-04-11 | $4.63 | $4.63 | 33,800 | — | — |
| 2022-04-08 | $4.78 | $4.78 | 9,400 | — | — |
| 2022-04-07 | $4.72 | $4.72 | 27,300 | — | — |
| 2022-04-06 | $4.65 | $4.65 | 12,900 | — | — |
| 2022-04-05 | $4.70 | $4.70 | 17,600 | — | — |
| 2022-04-04 | $4.70 | $4.70 | 41,600 | — | — |
| 2022-04-01 | $4.81 | $4.81 | 22,500 | — | — |
| 2022-03-31 | $4.76 | $4.76 | 27,600 | — | — |
| 2022-03-30 | $4.75 | $4.75 | 21,700 | — | — |
| 2022-03-29 | $4.85 | $4.85 | 22,000 | — | — |
| 2022-03-28 | $4.88 | $4.88 | 29,800 | — | — |
| 2022-03-25 | $4.91 | $4.91 | 24,800 | — | — |
| 2022-03-24 | $5.00 | $5.00 | 40,000 | — | — |
| 2022-03-23 | $5.12 | $5.12 | 18,900 | — | — |
| 2022-03-22 | $5.08 | $5.08 | 24,000 | — | — |
| 2022-03-21 | $5.20 | $5.20 | 33,100 | — | — |
| 2022-03-18 | $5.17 | $5.17 | 81,100 | — | — |
| 2022-03-17 | $5.08 | $5.08 | 19,700 | — | — |
| 2022-03-16 | $4.98 | $4.98 | 14,400 | — | — |
| 2022-03-15 | $4.82 | $4.82 | 17,600 | — | — |
| 2022-03-14 | $4.80 | $4.80 | 27,100 | — | — |
| 2022-03-11 | $4.80 | $4.80 | 25,800 | — | — |
| 2022-03-10 | $5.00 | $5.00 | 21,300 | — | — |
| 2022-03-09 | $5.15 | $5.15 | 12,800 | — | — |
| 2022-03-08 | $5.15 | $5.15 | 15,300 | — | — |
| 2022-03-07 | $5.33 | $5.33 | 15,400 | — | — |
| 2022-03-04 | $5.36 | $5.36 | 18,500 | — | — |
| 2022-03-03 | $5.70 | $5.70 | 56,100 | — | — |
| 2022-03-02 | $5.63 | $5.63 | 74,000 | — | — |
| 2022-03-01 | $5.71 | $5.71 | 69,300 | — | — |
| 2022-02-28 | $5.58 | $5.58 | 36,500 | — | — |
| 2022-02-25 | $5.35 | $5.35 | 35,200 | — | — |
| 2022-02-24 | $5.08 | $5.08 | 46,600 | — | — |
| 2022-02-23 | $5.36 | $5.36 | 57,700 | — | — |
| 2022-02-22 | $5.05 | $5.05 | 55,600 | — | — |
| 2022-02-18 | $5.45 | $5.45 | 39,700 | — | — |
| 2022-02-17 | $5.41 | $5.41 | 49,000 | — | — |
| 2022-02-16 | $5.35 | $5.35 | 45,700 | — | — |
| 2022-02-15 | $5.33 | $5.33 | 53,000 | — | — |
| 2022-02-14 | $5.16 | $5.16 | 58,600 | — | — |
| 2022-02-11 | $5.10 | $5.10 | 85,400 | — | — |
| 2022-02-10 | $4.93 | $4.93 | 95,200 | — | — |
| 2022-02-09 | $4.88 | $4.87 | 74,400 | — | — |
| 2022-02-08 | $4.74 | $4.74 | 84,600 | — | — |
| 2022-02-07 | $4.74 | $4.74 | 104,500 | — | — |
| 2022-02-04 | $4.92 | $4.92 | 123,800 | — | — |
| 2022-02-03 | $4.86 | $4.86 | 178,700 | — | — |
| 2022-02-02 | $5.33 | $5.33 | 240,100 | — | — |
| 2022-02-01 | $6.54 | $6.54 | 96,200 | — | — |
| 2022-01-31 | $6.43 | $6.43 | 64,200 | — | — |
| 2022-01-28 | $6.10 | $6.10 | 39,500 | — | — |
| 2022-01-27 | $6.21 | $6.21 | 37,100 | — | — |
| 2022-01-26 | $6.19 | $6.19 | 43,000 | — | — |
| 2022-01-25 | $6.19 | $6.19 | 50,100 | — | — |
| 2022-01-24 | $6.25 | $6.25 | 96,000 | — | — |
| 2022-01-21 | $6.04 | $6.04 | 65,900 | — | — |
| 2022-01-20 | $6.37 | $6.37 | 48,300 | — | — |
| 2022-01-19 | $6.44 | $6.44 | 35,900 | — | — |
| 2022-01-18 | $6.43 | $6.43 | 27,700 | — | — |
| 2022-01-14 | $6.54 | $6.54 | 25,500 | — | — |
| 2022-01-13 | $6.55 | $6.55 | 57,600 | — | — |
| 2022-01-12 | $6.55 | $6.55 | 31,900 | — | — |
| 2022-01-11 | $6.41 | $6.41 | 138,000 | — | — |
| 2022-01-10 | $6.42 | $6.42 | 50,600 | — | — |
| 2022-01-07 | $6.55 | $6.55 | 16,200 | — | — |
| 2022-01-06 | $6.41 | $6.41 | 47,300 | — | — |
| 2022-01-05 | $6.56 | $6.56 | 36,600 | — | — |
| 2022-01-04 | $6.51 | $6.51 | 70,500 | — | — |
| 2022-01-03 | $6.68 | $6.68 | 54,100 | — | — |