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
- 1995-06-22 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 | $3.43 | $6.76 | 16,600 | — | — |
| 2022-12-29 | $3.48 | $6.85 | 18,600 | — | — |
| 2022-12-28 | $3.50 | $6.89 | 12,900 | — | — |
| 2022-12-27 | $3.49 | $6.87 | 8,900 | — | — |
| 2022-12-23 | $3.57 | $7.03 | 22,700 | — | — |
| 2022-12-22 | $3.49 | $6.87 | 24,400 | — | — |
| 2022-12-21 | $3.50 | $6.89 | 9,500 | — | — |
| 2022-12-20 | $3.54 | $6.97 | 17,800 | — | — |
| 2022-12-19 | $3.47 | $6.83 | 23,500 | — | — |
| 2022-12-16 | $3.66 | $7.21 | 17,700 | — | — |
| 2022-12-15 | $3.60 | $7.09 | 19,700 | — | — |
| 2022-12-14 | $3.56 | $7.01 | 18,800 | — | — |
| 2022-12-13 | $3.63 | $7.15 | 34,300 | — | — |
| 2022-12-12 | $3.74 | $7.37 | 26,800 | — | — |
| 2022-12-09 | $3.81 | $7.50 | 11,300 | — | — |
| 2022-12-08 | $3.89 | $7.66 | 15,500 | — | — |
| 2022-12-07 | $3.84 | $7.56 | 14,600 | — | — |
| 2022-12-06 | $3.89 | $7.66 | 3,700 | — | — |
| 2022-12-05 | $3.88 | $7.64 | 17,000 | — | — |
| 2022-12-02 | $3.94 | $7.76 | 9,800 | — | — |
| 2022-12-01 | $4.00 | $7.88 | 21,700 | — | — |
| 2022-11-30 | $4.07 | $8.02 | 17,200 | — | — |
| 2022-11-29 | $3.87 | $7.62 | 32,400 | — | — |
| 2022-11-28 | $4.01 | $7.90 | 18,200 | — | — |
| 2022-11-25 | $3.92 | $7.72 | 11,900 | — | — |
| 2022-11-23 | $3.91 | $7.70 | 7,200 | — | — |
| 2022-11-22 | $3.84 | $7.56 | 16,000 | — | — |
| 2022-11-21 | $3.80 | $7.48 | 30,400 | — | — |
| 2022-11-18 | $3.85 | $7.58 | 14,900 | — | — |
| 2022-11-17 | $3.80 | $7.48 | 4,800 | — | — |
| 2022-11-16 | $3.82 | $7.52 | 30,100 | — | — |
| 2022-11-15 | $4.11 | $8.09 | 22,600 | — | — |
| 2022-11-14 | $4.19 | $8.25 | 102,100 | — | — |
| 2022-11-11 | $4.75 | $8.96 | 108,800 | — | — |
| 2022-11-10 | $4.44 | $8.38 | 51,900 | — | — |
| 2022-11-09 | $4.28 | $8.07 | 50,000 | — | — |
| 2022-11-08 | $4.25 | $8.02 | 27,800 | — | — |
| 2022-11-07 | $4.23 | $7.98 | 24,300 | — | — |
| 2022-11-04 | $4.07 | $7.68 | 25,900 | — | — |
| 2022-11-03 | $4.05 | $7.64 | 17,400 | — | — |
| 2022-11-02 | $3.80 | $7.17 | 18,500 | — | — |
| 2022-11-01 | $3.83 | $7.23 | 8,700 | — | — |
| 2022-10-31 | $3.68 | $6.94 | 13,500 | — | — |
| 2022-10-28 | $3.62 | $6.83 | 24,200 | — | — |
| 2022-10-27 | $3.45 | $6.51 | 34,600 | — | — |
| 2022-10-26 | $3.57 | $6.73 | 9,600 | — | — |
| 2022-10-25 | $3.71 | $7.00 | 12,100 | — | — |
| 2022-10-24 | $3.69 | $6.96 | 5,800 | — | — |
| 2022-10-21 | $3.69 | $6.96 | 10,100 | — | — |
| 2022-10-20 | $3.72 | $7.02 | 6,100 | — | — |
| 2022-10-19 | $3.77 | $7.11 | 5,300 | — | — |
| 2022-10-18 | $3.76 | $7.09 | 12,300 | — | — |
| 2022-10-17 | $3.76 | $7.09 | 15,700 | — | — |
| 2022-10-14 | $3.73 | $7.04 | 9,500 | — | — |
| 2022-10-13 | $3.77 | $7.11 | 4,000 | — | — |
| 2022-10-12 | $3.72 | $7.02 | 15,500 | — | — |
| 2022-10-11 | $3.72 | $7.02 | 12,700 | — | — |
| 2022-10-10 | $3.67 | $6.92 | 7,500 | — | — |
| 2022-10-07 | $3.74 | $7.06 | 5,500 | — | — |
| 2022-10-06 | $3.74 | $7.06 | 9,300 | — | — |
| 2022-10-05 | $3.87 | $7.30 | 14,500 | — | — |
| 2022-10-04 | $3.95 | $7.45 | 28,500 | — | — |
| 2022-10-03 | $3.76 | $7.09 | 16,900 | — | — |
| 2022-09-30 | $3.67 | $6.92 | 13,100 | — | — |
| 2022-09-29 | $3.62 | $6.83 | 16,200 | — | — |
| 2022-09-28 | $3.81 | $7.19 | 14,300 | — | — |
| 2022-09-27 | $3.88 | $7.32 | 5,800 | — | — |
| 2022-09-26 | $3.86 | $7.28 | 21,900 | — | — |
| 2022-09-23 | $4.01 | $7.56 | 16,500 | — | — |
| 2022-09-22 | $4.30 | $8.11 | 8,600 | — | — |
| 2022-09-21 | $4.48 | $8.45 | 12,500 | — | — |
| 2022-09-20 | $4.56 | $8.60 | 7,100 | — | — |
| 2022-09-19 | $4.58 | $8.64 | 14,200 | — | — |
| 2022-09-16 | $4.77 | $9.00 | 46,900 | — | — |
| 2022-09-15 | $4.50 | $8.49 | 7,200 | — | — |
| 2022-09-14 | $4.61 | $8.70 | 13,700 | — | — |
| 2022-09-13 | $4.51 | $8.51 | 8,800 | — | — |
| 2022-09-12 | $4.66 | $8.79 | 8,400 | — | — |
| 2022-09-09 | $4.54 | $8.56 | 16,500 | — | — |
| 2022-09-08 | $4.47 | $8.43 | 28,200 | — | — |
| 2022-09-07 | $4.69 | $8.85 | 24,000 | — | — |
| 2022-09-06 | $4.92 | $9.28 | 36,000 | — | — |
| 2022-09-02 | $5.05 | $9.53 | 8,300 | — | — |
| 2022-09-01 | $5.12 | $9.66 | 8,200 | — | — |
| 2022-08-31 | $5.27 | $9.94 | 9,100 | — | — |
| 2022-08-30 | $5.20 | $9.81 | 8,100 | — | — |
| 2022-08-29 | $5.23 | $9.87 | 5,200 | — | — |
| 2022-08-26 | $5.24 | $9.89 | 12,500 | — | — |
| 2022-08-25 | $5.21 | $9.83 | 7,800 | — | — |
| 2022-08-24 | $5.29 | $9.98 | 9,600 | — | — |
| 2022-08-23 | $5.26 | $9.92 | 13,900 | — | — |
| 2022-08-22 | $5.28 | $9.96 | 8,300 | — | — |
| 2022-08-19 | $5.31 | $10.02 | 10,200 | — | — |
| 2022-08-18 | $5.24 | $9.89 | 10,800 | — | — |
| 2022-08-17 | $5.24 | $9.89 | 17,200 | — | — |
| 2022-08-16 | $5.44 | $10.26 | 12,000 | — | — |
| 2022-08-15 | $5.47 | $10.32 | 25,700 | — | — |
| 2022-08-12 | $5.98 | $10.90 | 28,300 | — | — |
| 2022-08-11 | $5.85 | $10.67 | 23,500 | — | — |
| 2022-08-10 | $5.79 | $10.56 | 34,000 | — | — |
| 2022-08-09 | $5.50 | $10.03 | 21,500 | — | — |
| 2022-08-08 | $5.65 | $10.30 | 13,900 | — | — |
| 2022-08-05 | $5.53 | $10.08 | 17,400 | — | — |
| 2022-08-04 | $5.80 | $10.58 | 28,000 | — | — |
| 2022-08-03 | $5.60 | $10.21 | 17,300 | — | — |
| 2022-08-02 | $5.58 | $10.17 | 12,000 | — | — |
| 2022-08-01 | $5.49 | $10.01 | 10,900 | — | — |
| 2022-07-29 | $5.39 | $9.83 | 17,700 | — | — |
| 2022-07-28 | $5.34 | $9.74 | 7,900 | — | — |
| 2022-07-27 | $5.41 | $9.86 | 5,300 | — | — |
| 2022-07-26 | $5.27 | $9.61 | 6,200 | — | — |
| 2022-07-25 | $5.16 | $9.41 | 14,000 | — | — |
| 2022-07-22 | $5.17 | $9.43 | 10,600 | — | — |
| 2022-07-21 | $5.17 | $9.43 | 4,300 | — | — |
| 2022-07-20 | $5.16 | $9.41 | 5,400 | — | — |
| 2022-07-19 | $5.10 | $9.30 | 10,600 | — | — |
| 2022-07-18 | $5.21 | $9.50 | 7,000 | — | — |
| 2022-07-15 | $5.13 | $9.35 | 6,100 | — | — |
| 2022-07-14 | $5.06 | $9.23 | 4,300 | — | — |
| 2022-07-13 | $5.14 | $9.37 | 5,200 | — | — |
| 2022-07-12 | $5.34 | $9.74 | 5,500 | — | — |
| 2022-07-11 | $5.45 | $9.94 | 6,600 | — | — |
| 2022-07-08 | $5.44 | $9.92 | 6,600 | — | — |
| 2022-07-07 | $5.32 | $9.70 | 8,200 | — | — |
| 2022-07-06 | $5.11 | $9.32 | 4,200 | — | — |
| 2022-07-05 | $5.06 | $9.23 | 12,000 | — | — |
| 2022-07-01 | $5.01 | $9.14 | 14,300 | — | — |
| 2022-06-30 | $5.37 | $9.79 | 7,500 | — | — |
| 2022-06-29 | $5.36 | $9.77 | 7,100 | — | — |
| 2022-06-28 | $5.45 | $9.94 | 10,200 | — | — |
| 2022-06-27 | $5.42 | $9.88 | 9,300 | — | — |
| 2022-06-24 | $5.35 | $9.76 | 13,000 | — | — |
| 2022-06-23 | $5.22 | $9.52 | 14,400 | — | — |
| 2022-06-22 | $5.30 | $9.66 | 7,200 | — | — |
| 2022-06-21 | $5.15 | $9.39 | 17,800 | — | — |
| 2022-06-17 | $4.94 | $9.01 | 10,200 | — | — |
| 2022-06-16 | $4.89 | $8.92 | 36,000 | — | — |
| 2022-06-15 | $5.50 | $10.03 | 25,600 | — | — |
| 2022-06-14 | $5.55 | $10.12 | 44,800 | — | — |
| 2022-06-13 | $5.85 | $10.67 | 57,300 | — | — |
| 2022-06-10 | $6.43 | $11.72 | 18,200 | — | — |
| 2022-06-09 | $6.49 | $11.83 | 8,900 | — | — |
| 2022-06-08 | $6.68 | $12.18 | 4,600 | — | — |
| 2022-06-07 | $6.76 | $12.33 | 16,600 | — | — |
| 2022-06-06 | $6.76 | $12.33 | 8,400 | — | — |
| 2022-06-03 | $6.70 | $12.22 | 24,800 | — | — |
| 2022-06-02 | $6.50 | $11.85 | 21,900 | — | — |
| 2022-06-01 | $6.81 | $12.42 | 13,000 | — | — |
| 2022-05-31 | $6.93 | $12.64 | 5,900 | — | — |
| 2022-05-27 | $6.80 | $12.40 | 17,100 | — | — |
| 2022-05-26 | $6.73 | $12.27 | 9,500 | — | — |
| 2022-05-25 | $6.72 | $12.25 | 35,200 | — | — |
| 2022-05-24 | $6.71 | $12.23 | 22,100 | — | — |
| 2022-05-23 | $6.75 | $12.31 | 7,600 | — | — |
| 2022-05-20 | $6.70 | $12.22 | 18,600 | — | — |
| 2022-05-19 | $6.88 | $12.54 | 11,200 | — | — |
| 2022-05-18 | $6.83 | $12.45 | 43,200 | — | — |
| 2022-05-17 | $6.99 | $12.75 | 31,400 | — | — |
| 2022-05-16 | $7.02 | $12.80 | 39,000 | — | — |
| 2022-05-13 | $7.20 | $12.76 | 61,300 | — | — |
| 2022-05-12 | $7.08 | $12.55 | 25,600 | — | — |
| 2022-05-11 | $7.13 | $12.64 | 32,500 | — | — |
| 2022-05-10 | $7.10 | $12.59 | 17,400 | — | — |
| 2022-05-09 | $7.13 | $12.64 | 13,400 | — | — |
| 2022-05-06 | $7.23 | $12.82 | 17,800 | — | — |
| 2022-05-05 | $7.18 | $12.73 | 9,800 | — | — |
| 2022-05-04 | $7.15 | $12.68 | 9,000 | — | — |
| 2022-05-03 | $7.01 | $12.43 | 6,400 | — | — |
| 2022-05-02 | $7.03 | $12.46 | 11,000 | — | — |
| 2022-04-29 | $7.03 | $12.46 | 8,600 | — | — |
| 2022-04-28 | $6.94 | $12.30 | 11,900 | — | — |
| 2022-04-27 | $6.92 | $12.27 | 9,200 | — | — |
| 2022-04-26 | $6.95 | $12.32 | 13,600 | — | — |
| 2022-04-25 | $7.19 | $12.75 | 14,400 | — | — |
| 2022-04-22 | $7.30 | $12.94 | 4,900 | — | — |
| 2022-04-21 | $7.36 | $13.05 | 16,800 | — | — |
| 2022-04-20 | $7.34 | $13.01 | 12,300 | — | — |
| 2022-04-19 | $7.28 | $12.91 | 9,700 | — | — |
| 2022-04-18 | $7.14 | $12.66 | 14,300 | — | — |
| 2022-04-14 | $7.12 | $12.62 | 6,600 | — | — |
| 2022-04-13 | $7.15 | $12.68 | 14,700 | — | — |
| 2022-04-12 | $7.19 | $12.75 | 12,600 | — | — |
| 2022-04-11 | $7.11 | $12.60 | 11,800 | — | — |
| 2022-04-08 | $7.07 | $12.53 | 5,400 | — | — |
| 2022-04-07 | $7.00 | $12.41 | 25,200 | — | — |
| 2022-04-06 | $7.10 | $12.59 | 7,700 | — | — |
| 2022-04-05 | $7.11 | $12.60 | 25,100 | — | — |
| 2022-04-04 | $7.27 | $12.89 | 8,600 | — | — |
| 2022-04-01 | $7.23 | $12.82 | 13,400 | — | — |
| 2022-03-31 | $7.08 | $12.55 | 21,000 | — | — |
| 2022-03-30 | $7.25 | $12.85 | 18,200 | — | — |
| 2022-03-29 | $7.39 | $13.10 | 12,700 | — | — |
| 2022-03-28 | $7.38 | $13.08 | 13,500 | — | — |
| 2022-03-25 | $7.29 | $12.92 | 25,100 | — | — |
| 2022-03-24 | $7.17 | $12.71 | 16,500 | — | — |
| 2022-03-23 | $7.17 | $12.71 | 6,700 | — | — |
| 2022-03-22 | $7.04 | $12.48 | 12,400 | — | — |
| 2022-03-21 | $6.97 | $12.36 | 20,400 | — | — |
| 2022-03-18 | $7.02 | $12.44 | 23,000 | — | — |
| 2022-03-17 | $6.80 | $12.05 | 23,200 | — | — |
| 2022-03-16 | $6.84 | $12.13 | 12,800 | — | — |
| 2022-03-15 | $7.01 | $12.43 | 17,000 | — | — |
| 2022-03-14 | $6.96 | $12.34 | 13,500 | — | — |
| 2022-03-11 | $6.94 | $12.30 | 11,900 | — | — |
| 2022-03-10 | $6.96 | $12.34 | 13,800 | — | — |
| 2022-03-09 | $6.96 | $12.34 | 16,900 | — | — |
| 2022-03-08 | $7.00 | $12.41 | 19,300 | — | — |
| 2022-03-07 | $7.05 | $12.50 | 30,500 | — | — |
| 2022-03-04 | $7.17 | $12.71 | 17,000 | — | — |
| 2022-03-03 | $7.20 | $12.76 | 13,400 | — | — |
| 2022-03-02 | $7.21 | $12.78 | 11,600 | — | — |
| 2022-03-01 | $7.02 | $12.44 | 11,000 | — | — |
| 2022-02-28 | $7.02 | $12.44 | 18,500 | — | — |
| 2022-02-25 | $7.02 | $12.44 | 23,000 | — | — |
| 2022-02-24 | $6.94 | $12.30 | 31,900 | — | — |
| 2022-02-23 | $7.01 | $12.43 | 22,400 | — | — |
| 2022-02-22 | $7.14 | $12.66 | 53,200 | — | — |
| 2022-02-18 | $7.28 | $12.91 | 40,500 | — | — |
| 2022-02-17 | $7.65 | $13.21 | 41,900 | — | — |
| 2022-02-16 | $7.84 | $13.53 | 44,000 | — | — |
| 2022-02-15 | $7.91 | $13.66 | 31,800 | — | — |
| 2022-02-14 | $7.88 | $13.60 | 33,900 | — | — |
| 2022-02-11 | $7.77 | $13.41 | 23,700 | — | — |
| 2022-02-10 | $7.64 | $13.19 | 32,300 | — | — |
| 2022-02-09 | $7.98 | $13.78 | 28,900 | — | — |
| 2022-02-08 | $7.97 | $13.76 | 27,900 | — | — |
| 2022-02-07 | $7.99 | $13.79 | 15,200 | — | — |
| 2022-02-04 | $7.80 | $13.47 | 27,600 | — | — |
| 2022-02-03 | $7.63 | $13.17 | 31,700 | — | — |
| 2022-02-02 | $7.53 | $13.00 | 26,300 | — | — |
| 2022-02-01 | $7.40 | $12.78 | 19,400 | — | — |
| 2022-01-31 | $7.32 | $12.64 | 11,000 | — | — |
| 2022-01-28 | $7.23 | $12.48 | 14,500 | — | — |
| 2022-01-27 | $7.29 | $12.59 | 14,200 | — | — |
| 2022-01-26 | $7.32 | $12.64 | 12,700 | — | — |
| 2022-01-25 | $7.21 | $12.45 | 20,500 | — | — |
| 2022-01-24 | $7.06 | $12.19 | 82,000 | — | — |
| 2022-01-21 | $7.37 | $12.72 | 34,500 | — | — |
| 2022-01-20 | $7.41 | $12.79 | 19,200 | — | — |
| 2022-01-19 | $7.44 | $12.84 | 14,100 | — | — |
| 2022-01-18 | $7.35 | $12.69 | 15,100 | — | — |
| 2022-01-14 | $7.33 | $12.65 | 17,200 | — | — |
| 2022-01-13 | $7.25 | $12.52 | 13,000 | — | — |
| 2022-01-12 | $7.24 | $12.50 | 12,100 | — | — |
| 2022-01-11 | $7.23 | $12.48 | 11,000 | — | — |
| 2022-01-10 | $7.30 | $12.60 | 10,700 | — | — |
| 2022-01-07 | $7.23 | $12.48 | 9,400 | — | — |
| 2022-01-06 | $7.16 | $12.36 | 22,300 | — | — |
| 2022-01-05 | $7.22 | $12.46 | 30,900 | — | — |
| 2022-01-04 | $6.91 | $11.93 | 15,600 | — | — |
| 2022-01-03 | $6.93 | $11.96 | 13,500 | — | — |