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
- 1993-03-23 to 2026-08-28
- 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 | $1.26 | $2.53 | 69,700 | — | — |
| 2022-12-29 | $1.26 | $2.53 | 77,300 | — | — |
| 2022-12-28 | $1.29 | $2.59 | 85,500 | — | — |
| 2022-12-27 | $1.36 | $2.73 | 44,000 | — | — |
| 2022-12-23 | $1.37 | $2.75 | 23,800 | — | — |
| 2022-12-22 | $1.35 | $2.71 | 90,100 | — | — |
| 2022-12-21 | $1.22 | $2.45 | 34,500 | — | — |
| 2022-12-20 | $1.24 | $2.49 | 17,500 | — | — |
| 2022-12-19 | $1.25 | $2.51 | 60,600 | — | — |
| 2022-12-16 | $1.25 | $2.51 | 38,600 | — | — |
| 2022-12-15 | $1.26 | $2.53 | 49,800 | — | — |
| 2022-12-14 | $1.25 | $2.51 | 54,100 | — | — |
| 2022-12-13 | $1.28 | $2.57 | 36,300 | — | — |
| 2022-12-12 | $1.28 | $2.57 | 37,800 | — | — |
| 2022-12-09 | $1.30 | $2.61 | 17,600 | — | — |
| 2022-12-08 | $1.30 | $2.61 | 36,300 | — | — |
| 2022-12-07 | $1.31 | $2.63 | 59,300 | — | — |
| 2022-12-06 | $1.33 | $2.67 | 18,200 | — | — |
| 2022-12-05 | $1.39 | $2.79 | 25,700 | — | — |
| 2022-12-02 | $1.40 | $2.81 | 47,400 | — | — |
| 2022-12-01 | $1.40 | $2.81 | 14,200 | — | — |
| 2022-11-30 | $1.43 | $2.87 | 45,500 | — | — |
| 2022-11-29 | $1.46 | $2.93 | 7,000 | — | — |
| 2022-11-28 | $1.46 | $2.93 | 14,600 | — | — |
| 2022-11-25 | $1.48 | $2.97 | 11,000 | — | — |
| 2022-11-23 | $1.48 | $2.97 | 32,400 | — | — |
| 2022-11-22 | $1.46 | $2.93 | 32,900 | — | — |
| 2022-11-21 | $1.49 | $2.99 | 46,500 | — | — |
| 2022-11-18 | $1.53 | $3.07 | 46,900 | — | — |
| 2022-11-17 | $1.55 | $3.11 | 34,200 | — | — |
| 2022-11-16 | $1.57 | $3.15 | 11,500 | — | — |
| 2022-11-15 | $1.56 | $3.13 | 18,400 | — | — |
| 2022-11-14 | $1.58 | $3.17 | 22,400 | — | — |
| 2022-11-11 | $1.59 | $3.19 | 30,600 | — | — |
| 2022-11-10 | $1.62 | $3.25 | 12,800 | — | — |
| 2022-11-09 | $1.59 | $3.19 | 20,100 | — | — |
| 2022-11-08 | $1.61 | $3.23 | 20,300 | — | — |
| 2022-11-07 | $1.63 | $3.27 | 12,800 | — | — |
| 2022-11-04 | $1.62 | $3.25 | 9,000 | — | — |
| 2022-11-03 | $1.58 | $3.17 | 61,200 | — | — |
| 2022-11-02 | $1.65 | $3.31 | 21,700 | — | — |
| 2022-11-01 | $1.66 | $3.33 | 7,600 | — | — |
| 2022-10-31 | $1.65 | $3.31 | 16,700 | — | — |
| 2022-10-28 | $1.68 | $3.37 | 74,900 | — | — |
| 2022-10-27 | $1.68 | $3.37 | 6,500 | — | — |
| 2022-10-26 | $1.70 | $3.41 | 16,600 | — | — |
| 2022-10-25 | $1.69 | $3.39 | 6,200 | — | — |
| 2022-10-24 | $1.68 | $3.37 | 7,900 | — | — |
| 2022-10-21 | $1.69 | $3.39 | 12,800 | — | — |
| 2022-10-20 | $1.75 | $3.51 | 13,600 | — | — |
| 2022-10-19 | $1.71 | $3.43 | 22,900 | — | — |
| 2022-10-18 | $1.74 | $3.49 | 3,700 | — | — |
| 2022-10-17 | $1.77 | $3.55 | 32,600 | — | — |
| 2022-10-14 | $1.74 | $3.49 | 6,000 | — | — |
| 2022-10-13 | $1.77 | $3.55 | 6,000 | — | — |
| 2022-10-12 | $1.75 | $3.51 | 11,400 | — | — |
| 2022-10-11 | $1.74 | $3.49 | 18,400 | — | — |
| 2022-10-10 | $1.74 | $3.49 | 4,900 | — | — |
| 2022-10-07 | $1.75 | $3.51 | 4,900 | — | — |
| 2022-10-06 | $1.81 | $3.63 | 7,200 | — | — |
| 2022-10-05 | $1.82 | $3.65 | 8,600 | — | — |
| 2022-10-04 | $1.82 | $3.65 | 14,900 | — | — |
| 2022-10-03 | $1.71 | $3.43 | 22,100 | — | — |
| 2022-09-30 | $1.73 | $3.47 | 12,900 | — | — |
| 2022-09-29 | $1.77 | $3.55 | 32,100 | — | — |
| 2022-09-28 | $1.81 | $3.63 | 8,200 | — | — |
| 2022-09-27 | $1.81 | $3.63 | 17,000 | — | — |
| 2022-09-26 | $1.85 | $3.71 | 13,300 | — | — |
| 2022-09-23 | $1.83 | $3.67 | 20,000 | — | — |
| 2022-09-22 | $1.84 | $3.69 | 60,900 | — | — |
| 2022-09-21 | $1.89 | $3.79 | 12,400 | — | — |
| 2022-09-20 | $1.86 | $3.73 | 5,600 | — | — |
| 2022-09-19 | $1.85 | $3.71 | 17,800 | — | — |
| 2022-09-16 | $1.95 | $3.91 | 9,600 | — | — |
| 2022-09-15 | $1.95 | $3.91 | 8,200 | — | — |
| 2022-09-14 | $1.95 | $3.91 | 12,900 | — | — |
| 2022-09-13 | $1.89 | $3.79 | 24,900 | — | — |
| 2022-09-12 | $1.86 | $3.73 | 9,700 | — | — |
| 2022-09-09 | $1.89 | $3.79 | 15,700 | — | — |
| 2022-09-08 | $1.88 | $3.77 | 2,500 | — | — |
| 2022-09-07 | $1.85 | $3.71 | 8,800 | — | — |
| 2022-09-06 | $1.88 | $3.77 | 26,900 | — | — |
| 2022-09-02 | $2.03 | $4.07 | 16,400 | — | — |
| 2022-09-01 | $2.06 | $4.13 | 12,000 | — | — |
| 2022-08-31 | $2.15 | $4.31 | 14,300 | — | — |
| 2022-08-30 | $2.12 | $4.25 | 31,700 | — | — |
| 2022-08-29 | $2.07 | $4.15 | 8,600 | — | — |
| 2022-08-26 | $2.03 | $4.07 | 13,700 | — | — |
| 2022-08-25 | $2.08 | $4.17 | 7,800 | — | — |
| 2022-08-24 | $2.00 | $4.01 | 10,000 | — | — |
| 2022-08-23 | $2.05 | $4.11 | 8,800 | — | — |
| 2022-08-22 | $2.07 | $4.15 | 15,700 | — | — |
| 2022-08-19 | $2.21 | $4.43 | 8,300 | — | — |
| 2022-08-18 | $2.23 | $4.47 | 15,400 | — | — |
| 2022-08-17 | $2.27 | $4.55 | 32,600 | — | — |
| 2022-08-16 | $2.19 | $4.39 | 32,700 | — | — |
| 2022-08-15 | $2.10 | $4.21 | 40,600 | — | — |
| 2022-08-12 | $2.04 | $4.09 | 31,800 | — | — |
| 2022-08-11 | $2.01 | $4.03 | 21,000 | — | — |
| 2022-08-10 | $2.03 | $4.07 | 27,500 | — | — |
| 2022-08-09 | $1.98 | $3.97 | 36,000 | — | — |
| 2022-08-08 | $2.01 | $4.03 | 49,600 | — | — |
| 2022-08-05 | $1.88 | $3.77 | 30,700 | — | — |
| 2022-08-04 | $1.82 | $3.65 | 7,200 | — | — |
| 2022-08-03 | $1.88 | $3.77 | 16,300 | — | — |
| 2022-08-02 | $1.87 | $3.75 | 152,500 | — | — |
| 2022-08-01 | $1.83 | $3.67 | 23,100 | — | — |
| 2022-07-29 | $1.84 | $3.69 | 12,700 | — | — |
| 2022-07-28 | $1.82 | $3.65 | 3,100 | — | — |
| 2022-07-27 | $1.84 | $3.69 | 25,600 | — | — |
| 2022-07-26 | $1.81 | $3.63 | 4,600 | — | — |
| 2022-07-25 | $1.84 | $3.69 | 6,400 | — | — |
| 2022-07-22 | $1.82 | $3.65 | 13,800 | — | — |
| 2022-07-21 | $1.79 | $3.59 | 10,100 | — | — |
| 2022-07-20 | $1.79 | $3.59 | 10,700 | — | — |
| 2022-07-19 | $1.78 | $3.57 | 9,300 | — | — |
| 2022-07-18 | $1.80 | $3.61 | 7,300 | — | — |
| 2022-07-15 | $1.79 | $3.59 | 20,900 | — | — |
| 2022-07-14 | $1.84 | $3.69 | 4,500 | — | — |
| 2022-07-13 | $1.84 | $3.69 | 11,500 | — | — |
| 2022-07-12 | $1.81 | $3.63 | 14,100 | — | — |
| 2022-07-11 | $1.84 | $3.69 | 9,300 | — | — |
| 2022-07-08 | $1.89 | $3.79 | 20,500 | — | — |
| 2022-07-07 | $1.90 | $3.81 | 2,700 | — | — |
| 2022-07-06 | $1.87 | $3.75 | 13,600 | — | — |
| 2022-07-05 | $1.87 | $3.75 | 6,000 | — | — |
| 2022-07-01 | $1.86 | $3.73 | 3,600 | — | — |
| 2022-06-30 | $1.97 | $3.95 | 4,700 | — | — |
| 2022-06-29 | $1.98 | $3.97 | 26,700 | — | — |
| 2022-06-28 | $1.93 | $3.87 | 35,900 | — | — |
| 2022-06-27 | $1.94 | $3.89 | 4,700 | — | — |
| 2022-06-24 | $1.94 | $3.89 | 5,900 | — | — |
| 2022-06-23 | $1.89 | $3.79 | 29,500 | — | — |
| 2022-06-22 | $1.98 | $3.97 | 35,100 | — | — |
| 2022-06-21 | $2.01 | $4.03 | 4,800 | — | — |
| 2022-06-17 | $1.96 | $3.93 | 16,100 | — | — |
| 2022-06-16 | $1.98 | $3.97 | 13,500 | — | — |
| 2022-06-15 | $2.02 | $4.05 | 9,600 | — | — |
| 2022-06-14 | $1.98 | $3.97 | 12,800 | — | — |
| 2022-06-13 | $1.98 | $3.97 | 13,300 | — | — |
| 2022-06-10 | $2.09 | $4.19 | 5,400 | — | — |
| 2022-06-09 | $2.10 | $4.21 | 11,100 | — | — |
| 2022-06-08 | $2.12 | $4.25 | 14,300 | — | — |
| 2022-06-07 | $2.15 | $4.31 | 13,300 | — | — |
| 2022-06-06 | $2.13 | $4.27 | 20,800 | — | — |
| 2022-06-03 | $2.15 | $4.31 | 37,900 | — | — |
| 2022-06-02 | $2.04 | $4.09 | 18,300 | — | — |
| 2022-06-01 | $2.07 | $4.15 | 16,600 | — | — |
| 2022-05-31 | $2.02 | $4.05 | 16,000 | — | — |
| 2022-05-27 | $2.03 | $4.07 | 19,200 | — | — |
| 2022-05-26 | $2.02 | $4.05 | 23,300 | — | — |
| 2022-05-25 | $2.02 | $4.05 | 49,000 | — | — |
| 2022-05-24 | $2.12 | $4.25 | 21,400 | — | — |
| 2022-05-23 | $2.11 | $4.23 | 7,100 | — | — |
| 2022-05-20 | $2.18 | $4.37 | 20,800 | — | — |
| 2022-05-19 | $2.15 | $4.31 | 15,600 | — | — |
| 2022-05-18 | $2.12 | $4.25 | 9,600 | — | — |
| 2022-05-17 | $2.12 | $4.25 | 19,400 | — | — |
| 2022-05-16 | $2.11 | $4.23 | 17,800 | — | — |
| 2022-05-13 | $2.18 | $4.37 | 9,600 | — | — |
| 2022-05-12 | $2.13 | $4.27 | 17,700 | — | — |
| 2022-05-11 | $2.19 | $4.39 | 63,400 | — | — |
| 2022-05-10 | $2.20 | $4.41 | 15,500 | — | — |
| 2022-05-09 | $2.13 | $4.27 | 122,300 | — | — |
| 2022-05-06 | $2.19 | $4.39 | 65,400 | — | — |
| 2022-05-05 | $2.21 | $4.43 | 22,200 | — | — |
| 2022-05-04 | $2.28 | $4.57 | 16,700 | — | — |
| 2022-05-03 | $2.22 | $4.45 | 51,000 | — | — |
| 2022-05-02 | $2.19 | $4.39 | 103,600 | — | — |
| 2022-04-29 | $2.34 | $4.69 | 49,400 | — | — |
| 2022-04-28 | $2.36 | $4.73 | 45,300 | — | — |
| 2022-04-27 | $2.40 | $4.82 | 64,900 | — | — |
| 2022-04-26 | $2.45 | $4.92 | 9,300 | — | — |
| 2022-04-25 | $2.42 | $4.86 | 48,500 | — | — |
| 2022-04-22 | $2.38 | $4.77 | 17,100 | — | — |
| 2022-04-21 | $2.47 | $4.96 | 26,300 | — | — |
| 2022-04-20 | $2.46 | $4.94 | 9,900 | — | — |
| 2022-04-19 | $2.45 | $4.92 | 29,300 | — | — |
| 2022-04-18 | $2.37 | $4.75 | 106,300 | — | — |
| 2022-04-14 | $2.43 | $4.88 | 34,500 | — | — |
| 2022-04-13 | $2.41 | $4.84 | 28,500 | — | — |
| 2022-04-12 | $2.41 | $4.84 | 15,100 | — | — |
| 2022-04-11 | $2.40 | $4.82 | 43,100 | — | — |
| 2022-04-08 | $2.49 | $5.00 | 13,200 | — | — |
| 2022-04-07 | $2.49 | $5.00 | 21,200 | — | — |
| 2022-04-06 | $2.50 | $5.02 | 72,300 | — | — |
| 2022-04-05 | $2.52 | $5.06 | 45,200 | — | — |
| 2022-04-04 | $2.58 | $5.18 | 23,000 | — | — |
| 2022-04-01 | $2.56 | $5.14 | 23,700 | — | — |
| 2022-03-31 | $2.63 | $5.28 | 32,400 | — | — |
| 2022-03-30 | $2.56 | $5.14 | 23,800 | — | — |
| 2022-03-29 | $2.57 | $5.16 | 36,800 | — | — |
| 2022-03-28 | $2.55 | $5.12 | 51,000 | — | — |
| 2022-03-25 | $2.68 | $5.38 | 39,200 | — | — |
| 2022-03-24 | $2.67 | $5.36 | 64,700 | — | — |
| 2022-03-23 | $2.71 | $5.44 | 161,800 | — | — |
| 2022-03-22 | $2.63 | $5.28 | 83,200 | — | — |
| 2022-03-21 | $2.75 | $5.52 | 126,000 | — | — |
| 2022-03-18 | $2.60 | $5.22 | 21,000 | — | — |
| 2022-03-17 | $2.61 | $5.24 | 56,300 | — | — |
| 2022-03-16 | $2.56 | $5.14 | 22,800 | — | — |
| 2022-03-15 | $2.50 | $5.02 | 26,600 | — | — |
| 2022-03-14 | $2.46 | $4.94 | 50,600 | — | — |
| 2022-03-11 | $2.57 | $5.16 | 28,700 | — | — |
| 2022-03-10 | $2.64 | $5.30 | 55,300 | — | — |
| 2022-03-09 | $2.80 | $5.62 | 269,000 | — | — |
| 2022-03-08 | $2.50 | $5.02 | 39,400 | — | — |
| 2022-03-07 | $2.55 | $5.12 | 29,400 | — | — |
| 2022-03-04 | $2.57 | $5.16 | 13,600 | — | — |
| 2022-03-03 | $2.58 | $5.18 | 31,700 | — | — |
| 2022-03-02 | $2.54 | $5.10 | 10,000 | — | — |
| 2022-03-01 | $2.53 | $5.08 | 13,500 | — | — |
| 2022-02-28 | $2.63 | $5.28 | 22,100 | — | — |
| 2022-02-25 | $2.59 | $5.20 | 38,300 | — | — |
| 2022-02-24 | $2.67 | $5.36 | 129,500 | — | — |
| 2022-02-23 | $2.59 | $5.20 | 16,500 | — | — |
| 2022-02-22 | $2.49 | $5.00 | 67,700 | — | — |
| 2022-02-18 | $2.64 | $5.30 | 45,000 | — | — |
| 2022-02-17 | $2.64 | $5.30 | 78,500 | — | — |
| 2022-02-16 | $2.56 | $5.14 | 53,400 | — | — |
| 2022-02-15 | $2.47 | $4.96 | 16,900 | — | — |
| 2022-02-14 | $2.41 | $4.84 | 29,700 | — | — |
| 2022-02-11 | $2.43 | $4.88 | 69,300 | — | — |
| 2022-02-10 | $2.47 | $4.96 | 25,800 | — | — |
| 2022-02-09 | $2.44 | $4.90 | 59,200 | — | — |
| 2022-02-08 | $2.41 | $4.84 | 15,100 | — | — |
| 2022-02-07 | $2.44 | $4.90 | 32,600 | — | — |
| 2022-02-04 | $2.36 | $4.73 | 32,200 | — | — |
| 2022-02-03 | $2.35 | $4.71 | 55,800 | — | — |
| 2022-02-02 | $2.53 | $5.08 | 31,000 | — | — |
| 2022-02-01 | $2.50 | $5.02 | 54,200 | — | — |
| 2022-01-31 | $2.37 | $4.75 | 45,200 | — | — |
| 2022-01-28 | $2.40 | $4.82 | 82,700 | — | — |
| 2022-01-27 | $2.48 | $4.98 | 43,700 | — | — |
| 2022-01-26 | $2.57 | $5.16 | 44,900 | — | — |
| 2022-01-25 | $2.49 | $5.00 | 76,200 | — | — |
| 2022-01-24 | $2.50 | $5.02 | 92,700 | — | — |
| 2022-01-21 | $2.56 | $5.14 | 82,500 | — | — |
| 2022-01-20 | $2.74 | $5.50 | 26,300 | — | — |
| 2022-01-19 | $2.74 | $5.50 | 26,200 | — | — |
| 2022-01-18 | $2.72 | $5.46 | 42,800 | — | — |
| 2022-01-14 | $2.75 | $5.52 | 39,000 | — | — |
| 2022-01-13 | $2.72 | $5.46 | 47,700 | — | — |
| 2022-01-12 | $2.68 | $5.38 | 44,700 | — | — |
| 2022-01-11 | $2.64 | $5.30 | 56,500 | — | — |
| 2022-01-10 | $2.64 | $5.30 | 83,600 | — | — |
| 2022-01-07 | $2.68 | $5.38 | 48,700 | — | — |
| 2022-01-06 | $2.74 | $5.50 | 63,700 | — | — |
| 2022-01-05 | $2.73 | $5.48 | 85,200 | — | — |
| 2022-01-04 | $2.77 | $5.56 | 104,000 | — | — |
| 2022-01-03 | $2.87 | $5.76 | 85,200 | — | — |