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
- 2003-06-23 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 | $4.09 | $4.09 | 4,600 | — | — |
| 2022-12-29 | $4.19 | $4.19 | 500 | — | — |
| 2022-12-28 | $3.96 | $3.96 | 2,200 | — | — |
| 2022-12-27 | $3.98 | $3.98 | 2,700 | — | — |
| 2022-12-23 | $4.22 | $4.22 | 600 | — | — |
| 2022-12-22 | $3.95 | $3.95 | 100 | — | — |
| 2022-12-21 | $3.95 | $3.95 | 1,400 | — | — |
| 2022-12-20 | $3.91 | $3.91 | 5,900 | — | — |
| 2022-12-19 | $3.91 | $3.91 | 13,600 | — | — |
| 2022-12-16 | $3.92 | $3.92 | 44,300 | — | — |
| 2022-12-15 | $4.05 | $4.05 | 28,800 | — | — |
| 2022-12-14 | $4.23 | $4.23 | 9,300 | — | — |
| 2022-12-13 | $4.34 | $4.34 | 5,100 | — | — |
| 2022-12-12 | $4.38 | $4.38 | 1,600 | — | — |
| 2022-12-09 | $4.44 | $4.44 | 6,900 | — | — |
| 2022-12-08 | $4.45 | $4.45 | 14,100 | — | — |
| 2022-12-07 | $4.35 | $4.35 | 2,900 | — | — |
| 2022-12-06 | $4.38 | $4.38 | 1,000 | — | — |
| 2022-12-05 | $4.35 | $4.35 | 6,500 | — | — |
| 2022-12-02 | $4.36 | $4.36 | 500 | — | — |
| 2022-12-01 | $4.35 | $4.35 | 1,500 | — | — |
| 2022-11-30 | $4.45 | $4.45 | 600 | — | — |
| 2022-11-29 | $4.41 | $4.41 | 3,800 | — | — |
| 2022-11-28 | $4.53 | $4.53 | 500 | — | — |
| 2022-11-25 | $4.50 | $4.50 | 200 | — | — |
| 2022-11-23 | $4.54 | $4.54 | 900 | — | — |
| 2022-11-22 | $4.51 | $4.51 | 600 | — | — |
| 2022-11-21 | $4.61 | $4.61 | 500 | — | — |
| 2022-11-18 | $4.62 | $4.62 | 100 | — | — |
| 2022-11-17 | $4.56 | $4.56 | 5,800 | — | — |
| 2022-11-16 | $4.70 | $4.70 | 50,100 | — | — |
| 2022-11-15 | $4.54 | $4.54 | 15,100 | — | — |
| 2022-11-14 | $4.42 | $4.42 | 66,400 | — | — |
| 2022-11-11 | $4.69 | $4.69 | 10,500 | — | — |
| 2022-11-10 | $4.56 | $4.56 | 42,000 | — | — |
| 2022-11-09 | $4.51 | $4.51 | 3,900 | — | — |
| 2022-11-08 | $4.51 | $4.51 | 800 | — | — |
| 2022-11-07 | $4.53 | $4.53 | 3,800 | — | — |
| 2022-11-04 | $4.58 | $4.58 | 10,700 | — | — |
| 2022-11-03 | $4.55 | $4.55 | 20,600 | — | — |
| 2022-11-02 | $4.45 | $4.45 | 15,300 | — | — |
| 2022-11-01 | $4.50 | $4.50 | 17,800 | — | — |
| 2022-10-31 | $4.26 | $4.26 | 7,600 | — | — |
| 2022-10-28 | $4.28 | $4.28 | 1,100 | — | — |
| 2022-10-27 | $4.35 | $4.35 | 9,700 | — | — |
| 2022-10-26 | $4.38 | $4.38 | 5,000 | — | — |
| 2022-10-25 | $4.39 | $4.39 | 7,400 | — | — |
| 2022-10-24 | $4.19 | $4.19 | 2,800 | — | — |
| 2022-10-21 | $4.17 | $4.17 | 0 | — | — |
| 2022-10-20 | $4.17 | $4.17 | 600 | — | — |
| 2022-10-19 | $4.16 | $4.16 | 800 | — | — |
| 2022-10-18 | $4.24 | $4.24 | 1,500 | — | — |
| 2022-10-17 | $4.17 | $4.17 | 3,800 | — | — |
| 2022-10-14 | $4.29 | $4.29 | 1,300 | — | — |
| 2022-10-13 | $4.15 | $4.15 | 100 | — | — |
| 2022-10-12 | $4.15 | $4.15 | 600 | — | — |
| 2022-10-11 | $4.12 | $4.12 | 700 | — | — |
| 2022-10-10 | $4.11 | $4.11 | 1,000 | — | — |
| 2022-10-07 | $4.13 | $4.13 | 4,100 | — | — |
| 2022-10-06 | $4.11 | $4.11 | 1,000 | — | — |
| 2022-10-05 | $4.11 | $4.11 | 1,500 | — | — |
| 2022-10-04 | $4.11 | $4.11 | 500 | — | — |
| 2022-10-03 | $4.07 | $4.07 | 400 | — | — |
| 2022-09-30 | $4.07 | $4.07 | 4,300 | — | — |
| 2022-09-29 | $4.07 | $4.07 | 1,700 | — | — |
| 2022-09-28 | $4.08 | $4.08 | 6,900 | — | — |
| 2022-09-27 | $4.10 | $4.10 | 4,500 | — | — |
| 2022-09-26 | $4.11 | $4.11 | 3,400 | — | — |
| 2022-09-23 | $4.15 | $4.15 | 79,500 | — | — |
| 2022-09-22 | $3.95 | $3.95 | 2,500 | — | — |
| 2022-09-21 | $3.95 | $3.95 | 1,000 | — | — |
| 2022-09-20 | $4.00 | $4.00 | 2,400 | — | — |
| 2022-09-19 | $4.07 | $4.07 | 1,200 | — | — |
| 2022-09-16 | $4.07 | $4.07 | 3,700 | — | — |
| 2022-09-15 | $4.05 | $4.05 | 2,100 | — | — |
| 2022-09-14 | $4.03 | $4.03 | 4,300 | — | — |
| 2022-09-13 | $4.09 | $4.09 | 2,400 | — | — |
| 2022-09-12 | $4.04 | $4.04 | 10,900 | — | — |
| 2022-09-09 | $4.19 | $4.19 | 5,100 | — | — |
| 2022-09-08 | $4.10 | $4.10 | 2,300 | — | — |
| 2022-09-07 | $4.16 | $4.16 | 1,200 | — | — |
| 2022-09-06 | $4.00 | $4.00 | 33,300 | — | — |
| 2022-09-02 | $4.16 | $4.16 | 19,300 | — | — |
| 2022-09-01 | $4.15 | $4.15 | 6,500 | — | — |
| 2022-08-31 | $4.15 | $4.15 | 19,900 | — | — |
| 2022-08-30 | $4.20 | $4.20 | 2,700 | — | — |
| 2022-08-29 | $4.35 | $4.35 | 4,200 | — | — |
| 2022-08-26 | $4.29 | $4.29 | 8,600 | — | — |
| 2022-08-25 | $4.23 | $4.23 | 12,300 | — | — |
| 2022-08-24 | $4.45 | $4.45 | 16,000 | — | — |
| 2022-08-23 | $4.25 | $4.25 | 600 | — | — |
| 2022-08-22 | $4.15 | $4.15 | 3,400 | — | — |
| 2022-08-19 | $4.20 | $4.20 | 26,000 | — | — |
| 2022-08-18 | $4.16 | $4.16 | 14,400 | — | — |
| 2022-08-17 | $4.30 | $4.30 | 800 | — | — |
| 2022-08-16 | $4.21 | $4.21 | 15,400 | — | — |
| 2022-08-15 | $4.20 | $4.20 | 21,600 | — | — |
| 2022-08-12 | $4.19 | $4.19 | 4,600 | — | — |
| 2022-08-11 | $4.16 | $4.16 | 3,400 | — | — |
| 2022-08-10 | $4.17 | $4.17 | 41,900 | — | — |
| 2022-08-09 | $4.07 | $4.07 | 34,200 | — | — |
| 2022-08-08 | $3.84 | $3.84 | 14,400 | — | — |
| 2022-08-05 | $3.78 | $3.78 | 3,600 | — | — |
| 2022-08-04 | $3.62 | $3.62 | 17,100 | — | — |
| 2022-08-03 | $3.81 | $3.81 | 2,000 | — | — |
| 2022-08-02 | $3.77 | $3.77 | 15,700 | — | — |
| 2022-08-01 | $3.80 | $3.80 | 1,000 | — | — |
| 2022-07-29 | $3.80 | $3.80 | 4,800 | — | — |
| 2022-07-28 | $3.73 | $3.73 | 1,800 | — | — |
| 2022-07-27 | $3.71 | $3.71 | 1,500 | — | — |
| 2022-07-26 | $3.73 | $3.73 | 2,400 | — | — |
| 2022-07-25 | $3.67 | $3.67 | 4,100 | — | — |
| 2022-07-22 | $3.61 | $3.61 | 8,400 | — | — |
| 2022-07-21 | $3.42 | $3.42 | 76,000 | — | — |
| 2022-07-20 | $3.62 | $3.62 | 8,400 | — | — |
| 2022-07-19 | $3.50 | $3.50 | 86,200 | — | — |
| 2022-07-18 | $3.94 | $3.94 | 1,100 | — | — |
| 2022-07-15 | $3.88 | $3.88 | 2,800 | — | — |
| 2022-07-14 | $4.00 | $4.00 | 14,000 | — | — |
| 2022-07-13 | $3.98 | $3.98 | 0 | — | — |
| 2022-07-12 | $3.98 | $3.98 | 100 | — | — |
| 2022-07-11 | $4.00 | $4.00 | 0 | — | — |
| 2022-07-08 | $4.00 | $4.00 | 0 | — | — |
| 2022-07-07 | $4.00 | $4.00 | 1,700 | — | — |
| 2022-07-06 | $3.94 | $3.94 | 1,100 | — | — |
| 2022-07-05 | $3.85 | $3.85 | 700 | — | — |
| 2022-07-01 | $3.88 | $3.88 | 700 | — | — |
| 2022-06-30 | $4.00 | $4.00 | 6,000 | — | — |
| 2022-06-29 | $3.87 | $3.87 | 300 | — | — |
| 2022-06-28 | $3.95 | $3.95 | 1,400 | — | — |
| 2022-06-27 | $3.86 | $3.86 | 2,900 | — | — |
| 2022-06-24 | $3.91 | $3.91 | 700 | — | — |
| 2022-06-23 | $3.83 | $3.83 | 900 | — | — |
| 2022-06-22 | $3.95 | $3.95 | 4,600 | — | — |
| 2022-06-21 | $4.12 | $4.12 | 2,800 | — | — |
| 2022-06-17 | $3.96 | $3.96 | 23,200 | — | — |
| 2022-06-16 | $4.15 | $4.15 | 10,200 | — | — |
| 2022-06-15 | $4.11 | $4.11 | 57,600 | — | — |
| 2022-06-14 | $4.01 | $4.01 | 1,500 | — | — |
| 2022-06-13 | $4.13 | $4.13 | 6,200 | — | — |
| 2022-06-10 | $4.30 | $4.30 | 18,500 | — | — |
| 2022-06-09 | $4.35 | $4.35 | 8,800 | — | — |
| 2022-06-08 | $4.44 | $4.44 | 4,300 | — | — |
| 2022-06-07 | $4.35 | $4.35 | 28,700 | — | — |
| 2022-06-06 | $4.23 | $4.23 | 2,700 | — | — |
| 2022-06-03 | $4.32 | $4.32 | 1,400 | — | — |
| 2022-06-02 | $4.35 | $4.35 | 10,200 | — | — |
| 2022-06-01 | $4.19 | $4.19 | 1,700 | — | — |
| 2022-05-31 | $4.30 | $4.30 | 21,400 | — | — |
| 2022-05-27 | $4.35 | $4.35 | 94,700 | — | — |
| 2022-05-26 | $3.75 | $3.75 | 7,600 | — | — |
| 2022-05-25 | $3.83 | $3.83 | 1,400 | — | — |
| 2022-05-24 | $3.81 | $3.81 | 3,200 | — | — |
| 2022-05-23 | $3.80 | $3.80 | 6,000 | — | — |
| 2022-05-20 | $3.80 | $3.80 | 2,500 | — | — |
| 2022-05-19 | $3.95 | $3.95 | 4,200 | — | — |
| 2022-05-18 | $4.00 | $4.00 | 24,100 | — | — |
| 2022-05-17 | $4.11 | $4.11 | 6,200 | — | — |
| 2022-05-16 | $4.10 | $4.10 | 53,300 | — | — |
| 2022-05-13 | $4.03 | $4.03 | 28,900 | — | — |
| 2022-05-12 | $4.00 | $4.00 | 14,400 | — | — |
| 2022-05-11 | $4.06 | $4.06 | 2,800 | — | — |
| 2022-05-10 | $4.17 | $4.17 | 44,800 | — | — |
| 2022-05-09 | $4.15 | $4.15 | 15,900 | — | — |
| 2022-05-06 | $4.30 | $4.30 | 800 | — | — |
| 2022-05-05 | $4.30 | $4.30 | 14,200 | — | — |
| 2022-05-04 | $4.28 | $4.28 | 18,900 | — | — |
| 2022-05-03 | $4.22 | $4.22 | 15,700 | — | — |
| 2022-05-02 | $4.22 | $4.22 | 29,800 | — | — |
| 2022-04-29 | $4.10 | $4.10 | 93,100 | — | — |
| 2022-04-28 | $4.10 | $4.10 | 6,300 | — | — |
| 2022-04-27 | $4.09 | $4.09 | 15,900 | — | — |
| 2022-04-26 | $4.06 | $4.06 | 32,500 | — | — |
| 2022-04-25 | $4.17 | $4.17 | 11,800 | — | — |
| 2022-04-22 | $4.11 | $4.11 | 8,800 | — | — |
| 2022-04-21 | $4.16 | $4.16 | 20,500 | — | — |
| 2022-04-20 | $4.17 | $4.17 | 12,700 | — | — |
| 2022-04-19 | $4.09 | $4.09 | 5,500 | — | — |
| 2022-04-18 | $4.22 | $4.22 | 11,700 | — | — |
| 2022-04-14 | $4.22 | $4.22 | 12,200 | — | — |
| 2022-04-13 | $4.20 | $4.20 | 3,600 | — | — |
| 2022-04-12 | $4.20 | $4.20 | 28,600 | — | — |
| 2022-04-11 | $4.14 | $4.14 | 21,700 | — | — |
| 2022-04-08 | $4.19 | $4.19 | 29,300 | — | — |
| 2022-04-07 | $4.16 | $4.16 | 1,600 | — | — |
| 2022-04-06 | $4.24 | $4.24 | 37,900 | — | — |
| 2022-04-05 | $4.04 | $4.04 | 2,600 | — | — |
| 2022-04-04 | $4.04 | $4.04 | 10,400 | — | — |
| 2022-04-01 | $4.08 | $4.08 | 19,200 | — | — |
| 2022-03-31 | $4.21 | $4.21 | 17,300 | — | — |
| 2022-03-30 | $4.13 | $4.13 | 14,100 | — | — |
| 2022-03-29 | $4.07 | $4.07 | 93,500 | — | — |
| 2022-03-28 | $4.19 | $4.19 | 15,100 | — | — |
| 2022-03-25 | $4.20 | $4.20 | 16,700 | — | — |
| 2022-03-24 | $4.29 | $4.29 | 13,100 | — | — |
| 2022-03-23 | $4.09 | $4.09 | 14,800 | — | — |
| 2022-03-22 | $4.32 | $4.32 | 25,500 | — | — |
| 2022-03-21 | $4.21 | $4.21 | 4,900 | — | — |
| 2022-03-18 | $4.29 | $4.29 | 17,200 | — | — |
| 2022-03-17 | $4.30 | $4.30 | 33,800 | — | — |
| 2022-03-16 | $4.32 | $4.32 | 19,400 | — | — |
| 2022-03-15 | $4.30 | $4.30 | 29,700 | — | — |
| 2022-03-14 | $4.30 | $4.30 | 9,600 | — | — |
| 2022-03-11 | $4.40 | $4.40 | 25,500 | — | — |
| 2022-03-10 | $4.50 | $4.50 | 32,200 | — | — |
| 2022-03-09 | $4.07 | $4.07 | 8,000 | — | — |
| 2022-03-08 | $4.06 | $4.06 | 5,500 | — | — |
| 2022-03-07 | $4.04 | $4.04 | 8,200 | — | — |
| 2022-03-04 | $4.03 | $4.03 | 11,600 | — | — |
| 2022-03-03 | $3.97 | $3.97 | 15,000 | — | — |
| 2022-03-02 | $4.06 | $4.06 | 3,800 | — | — |
| 2022-03-01 | $3.94 | $3.94 | 5,500 | — | — |
| 2022-02-28 | $4.04 | $4.04 | 1,700 | — | — |
| 2022-02-25 | $4.18 | $4.18 | 5,000 | — | — |
| 2022-02-24 | $4.07 | $4.07 | 13,000 | — | — |
| 2022-02-23 | $4.10 | $4.10 | 1,200 | — | — |
| 2022-02-22 | $4.20 | $4.20 | 800 | — | — |
| 2022-02-18 | $4.20 | $4.20 | 1,600 | — | — |
| 2022-02-17 | $4.24 | $4.24 | 18,600 | — | — |
| 2022-02-16 | $4.46 | $4.46 | 1,000 | — | — |
| 2022-02-15 | $4.48 | $4.48 | 6,800 | — | — |
| 2022-02-14 | $4.31 | $4.31 | 3,400 | — | — |
| 2022-02-11 | $4.46 | $4.46 | 2,900 | — | — |
| 2022-02-10 | $4.47 | $4.47 | 10,500 | — | — |
| 2022-02-09 | $4.67 | $4.67 | 30,500 | — | — |
| 2022-02-08 | $4.47 | $4.47 | 7,100 | — | — |
| 2022-02-07 | $4.34 | $4.34 | 15,800 | — | — |
| 2022-02-04 | $4.43 | $4.43 | 56,400 | — | — |
| 2022-02-03 | $4.25 | $4.25 | 29,000 | — | — |
| 2022-02-02 | $4.45 | $4.45 | 220,000 | — | — |
| 2022-02-01 | $4.90 | $4.90 | 2,836,600 | — | — |
| 2022-01-31 | $4.00 | $4.00 | 5,100 | — | — |
| 2022-01-28 | $4.02 | $4.02 | 19,200 | — | — |
| 2022-01-27 | $4.00 | $4.00 | 7,100 | — | — |
| 2022-01-26 | $3.95 | $3.95 | 10,900 | — | — |
| 2022-01-25 | $4.03 | $4.03 | 2,000 | — | — |
| 2022-01-24 | $4.08 | $4.08 | 17,800 | — | — |
| 2022-01-21 | $4.31 | $4.31 | 29,100 | — | — |
| 2022-01-20 | $4.32 | $4.32 | 7,300 | — | — |
| 2022-01-19 | $4.31 | $4.31 | 9,100 | — | — |
| 2022-01-18 | $4.24 | $4.24 | 13,300 | — | — |
| 2022-01-14 | $4.22 | $4.22 | 6,100 | — | — |
| 2022-01-13 | $4.20 | $4.20 | 9,500 | — | — |
| 2022-01-12 | $4.32 | $4.32 | 1,500 | — | — |
| 2022-01-11 | $4.24 | $4.24 | 9,500 | — | — |
| 2022-01-10 | $4.05 | $4.05 | 3,200 | — | — |
| 2022-01-07 | $4.26 | $4.26 | 3,800 | — | — |
| 2022-01-06 | $4.28 | $4.28 | 6,000 | — | — |
| 2022-01-05 | $4.11 | $4.11 | 2,700 | — | — |
| 2022-01-04 | $4.12 | $4.12 | 4,400 | — | — |
| 2022-01-03 | $4.21 | $4.21 | 2,400 | — | — |