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
- 1999-10-26 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 | $3.88 | $3.88 | 28,000 | — | — |
| 2022-12-29 | $3.76 | $3.76 | 34,400 | — | — |
| 2022-12-28 | $3.45 | $3.45 | 20,600 | — | — |
| 2022-12-27 | $3.45 | $3.45 | 42,400 | — | — |
| 2022-12-23 | $3.31 | $3.31 | 11,400 | — | — |
| 2022-12-22 | $3.26 | $3.26 | 63,200 | — | — |
| 2022-12-21 | $3.38 | $3.38 | 38,200 | — | — |
| 2022-12-20 | $3.33 | $3.33 | 34,800 | — | — |
| 2022-12-19 | $3.20 | $3.20 | 12,100 | — | — |
| 2022-12-16 | $3.20 | $3.20 | 45,500 | — | — |
| 2022-12-15 | $3.29 | $3.29 | 34,100 | — | — |
| 2022-12-14 | $3.32 | $3.32 | 21,700 | — | — |
| 2022-12-13 | $3.34 | $3.34 | 31,400 | — | — |
| 2022-12-12 | $3.66 | $3.66 | 18,600 | — | — |
| 2022-12-09 | $3.60 | $3.60 | 54,600 | — | — |
| 2022-12-08 | $3.43 | $3.43 | 72,400 | — | — |
| 2022-12-07 | $3.25 | $3.24 | 98,600 | — | — |
| 2022-12-06 | $3.15 | $3.15 | 38,600 | — | — |
| 2022-12-05 | $3.10 | $3.10 | 5,500 | — | — |
| 2022-12-02 | $3.15 | $3.15 | 35,000 | — | — |
| 2022-12-01 | $3.09 | $3.09 | 19,100 | — | — |
| 2022-11-30 | $3.15 | $3.15 | 44,200 | — | — |
| 2022-11-29 | $3.03 | $3.03 | 76,000 | — | — |
| 2022-11-28 | $2.99 | $2.99 | 42,600 | — | — |
| 2022-11-25 | $2.96 | $2.96 | 10,100 | — | — |
| 2022-11-23 | $2.87 | $2.87 | 8,500 | — | — |
| 2022-11-22 | $2.88 | $2.88 | 21,900 | — | — |
| 2022-11-21 | $3.02 | $3.02 | 52,600 | — | — |
| 2022-11-18 | $2.92 | $2.92 | 38,800 | — | — |
| 2022-11-17 | $2.83 | $2.83 | 19,200 | — | — |
| 2022-11-16 | $2.96 | $2.96 | 11,100 | — | — |
| 2022-11-15 | $2.96 | $2.96 | 9,900 | — | — |
| 2022-11-14 | $2.80 | $2.80 | 84,400 | — | — |
| 2022-11-11 | $2.98 | $2.98 | 11,200 | — | — |
| 2022-11-10 | $2.98 | $2.98 | 10,800 | — | — |
| 2022-11-09 | $3.01 | $3.01 | 22,300 | — | — |
| 2022-11-08 | $3.03 | $3.03 | 49,400 | — | — |
| 2022-11-07 | $2.83 | $2.83 | 29,700 | — | — |
| 2022-11-04 | $2.90 | $2.90 | 31,300 | — | — |
| 2022-11-03 | $2.79 | $2.79 | 37,800 | — | — |
| 2022-11-02 | $2.91 | $2.91 | 21,000 | — | — |
| 2022-11-01 | $3.06 | $3.06 | 4,400 | — | — |
| 2022-10-31 | $3.05 | $3.05 | 17,700 | — | — |
| 2022-10-28 | $3.07 | $3.07 | 66,100 | — | — |
| 2022-10-27 | $3.01 | $3.01 | 26,900 | — | — |
| 2022-10-26 | $3.03 | $3.03 | 47,500 | — | — |
| 2022-10-25 | $2.97 | $2.97 | 46,200 | — | — |
| 2022-10-24 | $3.04 | $3.04 | 27,400 | — | — |
| 2022-10-21 | $2.98 | $2.98 | 32,300 | — | — |
| 2022-10-20 | $2.89 | $2.89 | 19,200 | — | — |
| 2022-10-19 | $3.02 | $3.02 | 15,100 | — | — |
| 2022-10-18 | $3.04 | $3.04 | 20,200 | — | — |
| 2022-10-17 | $3.02 | $3.02 | 21,400 | — | — |
| 2022-10-14 | $3.00 | $3.00 | 23,400 | — | — |
| 2022-10-13 | $3.10 | $3.10 | 16,200 | — | — |
| 2022-10-12 | $3.09 | $3.09 | 11,600 | — | — |
| 2022-10-11 | $2.91 | $2.91 | 30,500 | — | — |
| 2022-10-10 | $3.09 | $3.09 | 21,300 | — | — |
| 2022-10-07 | $3.22 | $3.22 | 27,900 | — | — |
| 2022-10-06 | $3.28 | $3.28 | 14,600 | — | — |
| 2022-10-05 | $3.25 | $3.25 | 55,400 | — | — |
| 2022-10-04 | $3.20 | $3.20 | 22,300 | — | — |
| 2022-10-03 | $3.18 | $3.18 | 57,500 | — | — |
| 2022-09-30 | $3.10 | $3.10 | 64,200 | — | — |
| 2022-09-29 | $3.09 | $3.09 | 58,100 | — | — |
| 2022-09-28 | $2.99 | $2.99 | 475,300 | — | — |
| 2022-09-27 | $2.79 | $2.79 | 58,100 | — | — |
| 2022-09-26 | $2.43 | $2.43 | 11,600 | — | — |
| 2022-09-23 | $2.54 | $2.54 | 58,900 | — | — |
| 2022-09-22 | $2.48 | $2.48 | 17,600 | — | — |
| 2022-09-21 | $2.37 | $2.37 | 62,000 | — | — |
| 2022-09-20 | $2.46 | $2.46 | 35,500 | — | — |
| 2022-09-19 | $2.53 | $2.53 | 79,200 | — | — |
| 2022-09-16 | $2.53 | $2.53 | 152,400 | — | — |
| 2022-09-15 | $2.50 | $2.50 | 57,700 | — | — |
| 2022-09-14 | $2.56 | $2.56 | 159,000 | — | — |
| 2022-09-13 | $2.84 | $2.84 | 42,400 | — | — |
| 2022-09-12 | $2.94 | $2.94 | 72,700 | — | — |
| 2022-09-09 | $2.98 | $2.98 | 37,100 | — | — |
| 2022-09-08 | $2.89 | $2.89 | 54,200 | — | — |
| 2022-09-07 | $2.97 | $2.97 | 32,200 | — | — |
| 2022-09-06 | $3.06 | $3.06 | 51,900 | — | — |
| 2022-09-02 | $3.19 | $3.19 | 37,400 | — | — |
| 2022-09-01 | $3.14 | $3.14 | 29,600 | — | — |
| 2022-08-31 | $3.15 | $3.15 | 38,800 | — | — |
| 2022-08-30 | $3.17 | $3.17 | 29,800 | — | — |
| 2022-08-29 | $3.22 | $3.22 | 29,200 | — | — |
| 2022-08-26 | $3.15 | $3.15 | 30,500 | — | — |
| 2022-08-25 | $3.42 | $3.42 | 22,600 | — | — |
| 2022-08-24 | $3.45 | $3.45 | 39,000 | — | — |
| 2022-08-23 | $3.54 | $3.54 | 52,100 | — | — |
| 2022-08-22 | $3.30 | $3.30 | 50,300 | — | — |
| 2022-08-19 | $3.30 | $3.30 | 21,700 | — | — |
| 2022-08-18 | $3.31 | $3.31 | 31,600 | — | — |
| 2022-08-17 | $3.19 | $3.19 | 27,500 | — | — |
| 2022-08-16 | $3.19 | $3.19 | 37,400 | — | — |
| 2022-08-15 | $3.01 | $3.01 | 76,800 | — | — |
| 2022-08-12 | $3.05 | $3.05 | 33,800 | — | — |
| 2022-08-11 | $2.96 | $2.96 | 26,800 | — | — |
| 2022-08-10 | $2.92 | $2.92 | 14,500 | — | — |
| 2022-08-09 | $2.90 | $2.90 | 21,200 | — | — |
| 2022-08-08 | $2.98 | $2.98 | 16,900 | — | — |
| 2022-08-05 | $2.99 | $2.99 | 74,400 | — | — |
| 2022-08-04 | $2.88 | $2.88 | 100,000 | — | — |
| 2022-08-03 | $2.92 | $2.92 | 55,800 | — | — |
| 2022-08-02 | $2.91 | $2.91 | 118,900 | — | — |
| 2022-08-01 | $2.75 | $2.75 | 132,700 | — | — |
| 2022-07-29 | $3.05 | $3.05 | 58,900 | — | — |
| 2022-07-28 | $3.08 | $3.08 | 69,200 | — | — |
| 2022-07-27 | $3.09 | $3.09 | 24,600 | — | — |
| 2022-07-26 | $3.07 | $3.07 | 40,300 | — | — |
| 2022-07-25 | $3.05 | $3.05 | 42,300 | — | — |
| 2022-07-22 | $2.89 | $2.89 | 59,300 | — | — |
| 2022-07-21 | $2.98 | $2.98 | 19,300 | — | — |
| 2022-07-20 | $3.10 | $3.10 | 15,300 | — | — |
| 2022-07-19 | $3.10 | $3.10 | 94,000 | — | — |
| 2022-07-18 | $2.82 | $2.82 | 48,000 | — | — |
| 2022-07-15 | $2.86 | $2.86 | 37,800 | — | — |
| 2022-07-14 | $2.87 | $2.87 | 69,500 | — | — |
| 2022-07-13 | $3.10 | $3.10 | 78,300 | — | — |
| 2022-07-12 | $3.31 | $3.31 | 40,800 | — | — |
| 2022-07-11 | $3.50 | $3.50 | 23,700 | — | — |
| 2022-07-08 | $3.59 | $3.59 | 42,700 | — | — |
| 2022-07-07 | $3.54 | $3.54 | 35,100 | — | — |
| 2022-07-06 | $3.53 | $3.53 | 85,600 | — | — |
| 2022-07-05 | $3.46 | $3.46 | 97,200 | — | — |
| 2022-07-01 | $3.62 | $3.62 | 128,200 | — | — |
| 2022-06-30 | $3.41 | $3.41 | 94,000 | — | — |
| 2022-06-29 | $3.12 | $3.12 | 71,900 | — | — |
| 2022-06-28 | $3.19 | $3.19 | 53,600 | — | — |
| 2022-06-27 | $3.15 | $3.15 | 44,700 | — | — |
| 2022-06-24 | $3.09 | $3.09 | 63,000 | — | — |
| 2022-06-23 | $2.85 | $2.85 | 24,300 | — | — |
| 2022-06-22 | $2.92 | $2.92 | 7,400 | — | — |
| 2022-06-21 | $2.88 | $2.88 | 18,400 | — | — |
| 2022-06-17 | $2.99 | $2.99 | 48,300 | — | — |
| 2022-06-16 | $2.82 | $2.82 | 50,700 | — | — |
| 2022-06-15 | $2.85 | $2.85 | 104,300 | — | — |
| 2022-06-14 | $2.76 | $2.76 | 86,400 | — | — |
| 2022-06-13 | $2.81 | $2.81 | 152,300 | — | — |
| 2022-06-10 | $2.95 | $2.95 | 183,200 | — | — |
| 2022-06-09 | $2.97 | $2.97 | 355,100 | — | — |
| 2022-06-08 | $2.53 | $2.53 | 1,409,900 | — | — |
| 2022-06-07 | $3.22 | $3.22 | 328,700 | — | — |
| 2022-06-06 | $3.57 | $3.57 | 158,600 | — | — |
| 2022-06-03 | $3.96 | $3.96 | 110,500 | — | — |
| 2022-06-02 | $3.87 | $3.87 | 71,100 | — | — |
| 2022-06-01 | $3.85 | $3.85 | 112,300 | — | — |
| 2022-05-31 | $3.81 | $3.81 | 165,100 | — | — |
| 2022-05-27 | $3.96 | $3.96 | 208,600 | — | — |
| 2022-05-26 | $4.32 | $4.32 | 62,800 | — | — |
| 2022-05-25 | $4.49 | $4.49 | 45,100 | — | — |
| 2022-05-24 | $4.45 | $4.45 | 14,300 | — | — |
| 2022-05-23 | $4.45 | $4.45 | 60,300 | — | — |
| 2022-05-20 | $4.66 | $4.66 | 22,700 | — | — |
| 2022-05-19 | $4.98 | $4.98 | 53,600 | — | — |
| 2022-05-18 | $5.42 | $5.42 | 9,600 | — | — |
| 2022-05-17 | $5.62 | $5.62 | 7,100 | — | — |
| 2022-05-16 | $5.46 | $5.46 | 6,600 | — | — |
| 2022-05-13 | $5.71 | $5.71 | 25,800 | — | — |
| 2022-05-12 | $5.36 | $5.36 | 24,500 | — | — |
| 2022-05-11 | $5.15 | $5.15 | 33,800 | — | — |
| 2022-05-10 | $5.55 | $5.55 | 16,200 | — | — |
| 2022-05-09 | $5.71 | $5.71 | 9,200 | — | — |
| 2022-05-06 | $5.53 | $5.53 | 26,500 | — | — |
| 2022-05-05 | $6.05 | $6.05 | 2,600 | — | — |
| 2022-05-04 | $6.01 | $6.01 | 27,600 | — | — |
| 2022-05-03 | $5.92 | $5.92 | 24,800 | — | — |
| 2022-05-02 | $6.03 | $6.03 | 39,900 | — | — |
| 2022-04-29 | $5.94 | $5.94 | 53,400 | — | — |
| 2022-04-28 | $5.35 | $5.35 | 9,100 | — | — |
| 2022-04-27 | $5.33 | $5.33 | 15,300 | — | — |
| 2022-04-26 | $5.39 | $5.39 | 45,200 | — | — |
| 2022-04-25 | $5.25 | $5.25 | 30,400 | — | — |
| 2022-04-22 | $5.39 | $5.39 | 39,100 | — | — |
| 2022-04-21 | $5.56 | $5.56 | 23,000 | — | — |
| 2022-04-20 | $5.69 | $5.69 | 113,600 | — | — |
| 2022-04-19 | $6.63 | $6.63 | 3,400 | — | — |
| 2022-04-18 | $6.59 | $6.59 | 8,000 | — | — |
| 2022-04-14 | $6.50 | $6.50 | 14,800 | — | — |
| 2022-04-13 | $6.70 | $6.70 | 28,600 | — | — |
| 2022-04-12 | $6.60 | $6.60 | 30,900 | — | — |
| 2022-04-11 | $6.80 | $6.80 | 17,700 | — | — |
| 2022-04-08 | $6.99 | $6.99 | 27,600 | — | — |
| 2022-04-07 | $6.96 | $6.96 | 12,100 | — | — |
| 2022-04-06 | $6.97 | $6.97 | 17,000 | — | — |
| 2022-04-05 | $7.12 | $7.12 | 277,600 | — | — |
| 2022-04-04 | $6.85 | $6.85 | 29,500 | — | — |
| 2022-04-01 | $6.36 | $6.36 | 49,200 | — | — |
| 2022-03-31 | $6.66 | $6.66 | 19,100 | — | — |
| 2022-03-30 | $6.64 | $6.64 | 26,200 | — | — |
| 2022-03-29 | $6.99 | $6.99 | 58,800 | — | — |
| 2022-03-28 | $6.80 | $6.80 | 21,200 | — | — |
| 2022-03-25 | $6.60 | $6.60 | 67,300 | — | — |
| 2022-03-24 | $5.88 | $5.88 | 700 | — | — |
| 2022-03-23 | $5.92 | $5.92 | 5,400 | — | — |
| 2022-03-22 | $5.99 | $5.99 | 7,200 | — | — |
| 2022-03-21 | $5.99 | $5.99 | 29,200 | — | — |
| 2022-03-18 | $5.99 | $5.99 | 92,000 | — | — |
| 2022-03-17 | $5.94 | $5.94 | 6,000 | — | — |
| 2022-03-16 | $5.89 | $5.89 | 5,400 | — | — |
| 2022-03-15 | $5.85 | $5.85 | 6,600 | — | — |
| 2022-03-14 | $5.72 | $5.72 | 19,500 | — | — |
| 2022-03-11 | $6.11 | $6.11 | 27,100 | — | — |
| 2022-03-10 | $5.99 | $5.99 | 50,600 | — | — |
| 2022-03-09 | $5.93 | $5.93 | 14,900 | — | — |
| 2022-03-08 | $5.98 | $5.98 | 55,600 | — | — |
| 2022-03-07 | $6.06 | $6.06 | 30,800 | — | — |
| 2022-03-04 | $5.97 | $5.97 | 14,600 | — | — |
| 2022-03-03 | $5.88 | $5.88 | 5,100 | — | — |
| 2022-03-02 | $5.88 | $5.88 | 14,400 | — | — |
| 2022-03-01 | $5.97 | $5.97 | 6,400 | — | — |
| 2022-02-28 | $5.90 | $5.90 | 2,600 | — | — |
| 2022-02-25 | $5.79 | $5.79 | 3,700 | — | — |
| 2022-02-24 | $5.66 | $5.66 | 8,500 | — | — |
| 2022-02-23 | $5.80 | $5.80 | 16,600 | — | — |
| 2022-02-22 | $5.83 | $5.83 | 7,600 | — | — |
| 2022-02-18 | $5.95 | $5.95 | 2,300 | — | — |
| 2022-02-17 | $5.99 | $5.99 | 2,200 | — | — |
| 2022-02-16 | $5.77 | $5.77 | 6,500 | — | — |
| 2022-02-15 | $5.80 | $5.80 | 11,600 | — | — |
| 2022-02-14 | $5.78 | $5.78 | 6,200 | — | — |
| 2022-02-11 | $5.77 | $5.77 | 13,100 | — | — |
| 2022-02-10 | $5.83 | $5.83 | 6,000 | — | — |
| 2022-02-09 | $5.82 | $5.82 | 9,200 | — | — |
| 2022-02-08 | $5.80 | $5.80 | 9,200 | — | — |
| 2022-02-07 | $5.81 | $5.81 | 19,900 | — | — |
| 2022-02-04 | $5.98 | $5.98 | 8,300 | — | — |
| 2022-02-03 | $5.75 | $5.75 | 153,800 | — | — |
| 2022-02-02 | $5.85 | $5.85 | 16,000 | — | — |
| 2022-02-01 | $5.82 | $5.82 | 13,700 | — | — |
| 2022-01-31 | $5.90 | $5.90 | 15,400 | — | — |
| 2022-01-28 | $6.00 | $6.00 | 6,100 | — | — |
| 2022-01-27 | $6.05 | $6.05 | 2,200 | — | — |
| 2022-01-26 | $6.17 | $6.17 | 7,100 | — | — |
| 2022-01-25 | $6.08 | $6.08 | 41,600 | — | — |
| 2022-01-24 | $5.72 | $5.72 | 21,000 | — | — |
| 2022-01-21 | $5.75 | $5.75 | 14,100 | — | — |
| 2022-01-20 | $5.77 | $5.77 | 25,400 | — | — |
| 2022-01-19 | $5.83 | $5.83 | 12,100 | — | — |
| 2022-01-18 | $5.76 | $5.76 | 20,800 | — | — |
| 2022-01-14 | $5.84 | $5.84 | 43,400 | — | — |
| 2022-01-13 | $5.67 | $5.67 | 11,800 | — | — |
| 2022-01-12 | $5.88 | $5.88 | 14,600 | — | — |
| 2022-01-11 | $5.59 | $5.59 | 4,300 | — | — |
| 2022-01-10 | $5.82 | $5.82 | 39,300 | — | — |
| 2022-01-07 | $5.27 | $5.27 | 13,600 | — | — |
| 2022-01-06 | $5.40 | $5.40 | 33,800 | — | — |
| 2022-01-05 | $5.54 | $5.54 | 1,800 | — | — |
| 2022-01-04 | $5.49 | $5.49 | 10,200 | — | — |
| 2022-01-03 | $5.35 | $5.35 | 3,800 | — | — |