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
- 1994-05-18 to 2026-09-03
- 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 | $2.05 | $2.51 | 15,000 | — | — |
| 2022-12-29 | $2.05 | $2.51 | 3,000 | — | — |
| 2022-12-28 | $2.05 | $2.51 | 8,800 | — | — |
| 2022-12-27 | $2.02 | $2.48 | 12,100 | — | — |
| 2022-12-23 | $2.08 | $2.55 | 37,300 | — | — |
| 2022-12-22 | $2.12 | $2.60 | 8,700 | — | — |
| 2022-12-21 | $2.17 | $2.66 | 13,700 | — | — |
| 2022-12-20 | $2.15 | $2.63 | 34,200 | — | — |
| 2022-12-19 | $2.13 | $2.61 | 18,500 | — | — |
| 2022-12-16 | $2.22 | $2.72 | 6,800 | — | — |
| 2022-12-15 | $2.21 | $2.71 | 21,900 | — | — |
| 2022-12-14 | $2.16 | $2.65 | 13,800 | — | — |
| 2022-12-13 | $2.20 | $2.70 | 10,600 | — | — |
| 2022-12-12 | $2.19 | $2.68 | 15,900 | — | — |
| 2022-12-09 | $2.14 | $2.62 | 27,900 | — | — |
| 2022-12-08 | $2.17 | $2.66 | 21,100 | — | — |
| 2022-12-07 | $2.21 | $2.71 | 8,900 | — | — |
| 2022-12-06 | $2.25 | $2.76 | 6,000 | — | — |
| 2022-12-05 | $2.22 | $2.72 | 5,800 | — | — |
| 2022-12-02 | $2.24 | $2.74 | 6,100 | — | — |
| 2022-12-01 | $2.25 | $2.76 | 15,900 | — | — |
| 2022-11-30 | $2.26 | $2.77 | 52,200 | — | — |
| 2022-11-29 | $2.19 | $2.68 | 22,600 | — | — |
| 2022-11-28 | $2.19 | $2.68 | 13,300 | — | — |
| 2022-11-25 | $2.23 | $2.73 | 3,700 | — | — |
| 2022-11-23 | $2.22 | $2.72 | 24,800 | — | — |
| 2022-11-22 | $2.14 | $2.62 | 15,400 | — | — |
| 2022-11-21 | $2.13 | $2.61 | 7,400 | — | — |
| 2022-11-18 | $2.17 | $2.66 | 12,200 | — | — |
| 2022-11-17 | $2.17 | $2.66 | 7,500 | — | — |
| 2022-11-16 | $2.14 | $2.62 | 55,600 | — | — |
| 2022-11-15 | $2.18 | $2.67 | 29,000 | — | — |
| 2022-11-14 | $2.13 | $2.61 | 14,100 | — | — |
| 2022-11-11 | $2.09 | $2.56 | 20,800 | — | — |
| 2022-11-10 | $2.03 | $2.49 | 72,600 | — | — |
| 2022-11-09 | $1.99 | $2.44 | 7,300 | — | — |
| 2022-11-08 | $2.01 | $2.46 | 17,100 | — | — |
| 2022-11-07 | $2.02 | $2.48 | 7,700 | — | — |
| 2022-11-04 | $2.00 | $2.45 | 2,900 | — | — |
| 2022-11-03 | $2.00 | $2.45 | 10,700 | — | — |
| 2022-11-02 | $2.07 | $2.54 | 21,000 | — | — |
| 2022-11-01 | $2.01 | $2.46 | 12,800 | — | — |
| 2022-10-31 | $2.01 | $2.46 | 11,000 | — | — |
| 2022-10-28 | $2.03 | $2.49 | 34,400 | — | — |
| 2022-10-27 | $1.98 | $2.43 | 2,800 | — | — |
| 2022-10-26 | $1.96 | $2.40 | 12,600 | — | — |
| 2022-10-25 | $1.98 | $2.43 | 123,900 | — | — |
| 2022-10-24 | $2.05 | $2.51 | 84,000 | — | — |
| 2022-10-21 | $1.92 | $2.35 | 20,700 | — | — |
| 2022-10-20 | $1.89 | $2.32 | 20,500 | — | — |
| 2022-10-19 | $1.89 | $2.32 | 50,200 | — | — |
| 2022-10-18 | $2.03 | $2.49 | 19,900 | — | — |
| 2022-10-17 | $2.03 | $2.49 | 11,400 | — | — |
| 2022-10-14 | $1.99 | $2.44 | 6,800 | — | — |
| 2022-10-13 | $2.02 | $2.48 | 47,300 | — | — |
| 2022-10-12 | $1.91 | $2.34 | 4,500 | — | — |
| 2022-10-11 | $1.92 | $2.35 | 28,200 | — | — |
| 2022-10-10 | $1.93 | $2.36 | 209,000 | — | — |
| 2022-10-07 | $1.98 | $2.43 | 93,900 | — | — |
| 2022-10-06 | $2.10 | $2.57 | 1,079,300 | — | — |
| 2022-10-05 | $2.02 | $2.48 | 43,900 | — | — |
| 2022-10-04 | $1.98 | $2.43 | 39,200 | — | — |
| 2022-10-03 | $1.93 | $2.36 | 39,600 | — | — |
| 2022-09-30 | $1.86 | $2.28 | 19,600 | — | — |
| 2022-09-29 | $1.85 | $2.27 | 16,000 | — | — |
| 2022-09-28 | $1.86 | $2.28 | 18,100 | — | — |
| 2022-09-27 | $1.78 | $2.18 | 12,600 | — | — |
| 2022-09-26 | $1.78 | $2.18 | 9,700 | — | — |
| 2022-09-23 | $1.75 | $2.14 | 55,700 | — | — |
| 2022-09-22 | $1.77 | $2.17 | 53,400 | — | — |
| 2022-09-21 | $1.77 | $2.17 | 49,000 | — | — |
| 2022-09-20 | $1.81 | $2.22 | 16,800 | — | — |
| 2022-09-19 | $1.86 | $2.28 | 82,400 | — | — |
| 2022-09-16 | $1.82 | $2.23 | 62,100 | — | — |
| 2022-09-15 | $1.88 | $2.30 | 17,100 | — | — |
| 2022-09-14 | $1.88 | $2.30 | 21,300 | — | — |
| 2022-09-13 | $1.93 | $2.36 | 10,500 | — | — |
| 2022-09-12 | $1.92 | $2.35 | 33,500 | — | — |
| 2022-09-09 | $1.90 | $2.33 | 46,500 | — | — |
| 2022-09-08 | $1.88 | $2.30 | 14,500 | — | — |
| 2022-09-07 | $1.94 | $2.38 | 38,600 | — | — |
| 2022-09-06 | $1.89 | $2.32 | 15,400 | — | — |
| 2022-09-02 | $1.89 | $2.32 | 16,700 | — | — |
| 2022-09-01 | $1.92 | $2.35 | 49,400 | — | — |
| 2022-08-31 | $1.92 | $2.35 | 33,800 | — | — |
| 2022-08-30 | $1.99 | $2.44 | 32,000 | — | — |
| 2022-08-29 | $1.94 | $2.38 | 34,900 | — | — |
| 2022-08-26 | $1.97 | $2.41 | 29,500 | — | — |
| 2022-08-25 | $2.03 | $2.49 | 27,800 | — | — |
| 2022-08-24 | $2.05 | $2.51 | 130,700 | — | — |
| 2022-08-23 | $1.91 | $2.34 | 30,100 | — | — |
| 2022-08-22 | $1.94 | $2.38 | 154,200 | — | — |
| 2022-08-19 | $2.04 | $2.50 | 53,300 | — | — |
| 2022-08-18 | $2.04 | $2.50 | 47,000 | — | — |
| 2022-08-17 | $2.08 | $2.55 | 28,300 | — | — |
| 2022-08-16 | $2.14 | $2.62 | 81,400 | — | — |
| 2022-08-15 | $2.19 | $2.68 | 31,200 | — | — |
| 2022-08-12 | $2.22 | $2.72 | 70,400 | — | — |
| 2022-08-11 | $2.14 | $2.62 | 44,300 | — | — |
| 2022-08-10 | $2.11 | $2.59 | 381,100 | — | — |
| 2022-08-09 | $2.16 | $2.65 | 120,200 | — | — |
| 2022-08-08 | $2.04 | $2.50 | 178,000 | — | — |
| 2022-08-05 | $1.96 | $2.40 | 26,500 | — | — |
| 2022-08-04 | $2.02 | $2.48 | 35,100 | — | — |
| 2022-08-03 | $2.03 | $2.49 | 120,300 | — | — |
| 2022-08-02 | $2.02 | $2.48 | 154,900 | — | — |
| 2022-08-01 | $2.01 | $2.46 | 57,600 | — | — |
| 2022-07-29 | $2.01 | $2.46 | 47,900 | — | — |
| 2022-07-28 | $2.01 | $2.46 | 17,000 | — | — |
| 2022-07-27 | $2.02 | $2.48 | 26,300 | — | — |
| 2022-07-26 | $2.01 | $2.46 | 24,500 | — | — |
| 2022-07-25 | $2.07 | $2.54 | 21,900 | — | — |
| 2022-07-22 | $2.07 | $2.54 | 90,500 | — | — |
| 2022-07-21 | $2.16 | $2.65 | 121,400 | — | — |
| 2022-07-20 | $2.17 | $2.66 | 55,800 | — | — |
| 2022-07-19 | $2.28 | $2.79 | 87,100 | — | — |
| 2022-07-18 | $2.36 | $2.89 | 33,500 | — | — |
| 2022-07-15 | $2.45 | $3.00 | 56,800 | — | — |
| 2022-07-14 | $2.09 | $2.56 | 31,700 | — | — |
| 2022-07-13 | $2.20 | $2.70 | 14,300 | — | — |
| 2022-07-12 | $2.20 | $2.70 | 6,500 | — | — |
| 2022-07-11 | $2.21 | $2.71 | 5,600 | — | — |
| 2022-07-08 | $2.27 | $2.78 | 13,700 | — | — |
| 2022-07-07 | $2.24 | $2.74 | 4,500 | — | — |
| 2022-07-06 | $2.26 | $2.77 | 8,200 | — | — |
| 2022-07-05 | $2.26 | $2.77 | 13,100 | — | — |
| 2022-07-01 | $2.23 | $2.73 | 11,700 | — | — |
| 2022-06-30 | $2.32 | $2.84 | 18,400 | — | — |
| 2022-06-29 | $2.28 | $2.79 | 2,400 | — | — |
| 2022-06-28 | $2.23 | $2.73 | 8,000 | — | — |
| 2022-06-27 | $2.28 | $2.79 | 14,100 | — | — |
| 2022-06-24 | $2.32 | $2.84 | 22,000 | — | — |
| 2022-06-23 | $2.20 | $2.70 | 28,900 | — | — |
| 2022-06-22 | $2.24 | $2.74 | 28,000 | — | — |
| 2022-06-21 | $2.20 | $2.70 | 37,900 | — | — |
| 2022-06-17 | $2.16 | $2.65 | 49,400 | — | — |
| 2022-06-16 | $2.22 | $2.72 | 11,200 | — | — |
| 2022-06-15 | $2.31 | $2.83 | 24,800 | — | — |
| 2022-06-14 | $2.18 | $2.67 | 15,800 | — | — |
| 2022-06-13 | $2.17 | $2.66 | 43,700 | — | — |
| 2022-06-10 | $2.39 | $2.93 | 16,200 | — | — |
| 2022-06-09 | $2.38 | $2.92 | 36,100 | — | — |
| 2022-06-08 | $2.38 | $2.92 | 52,600 | — | — |
| 2022-06-07 | $2.28 | $2.79 | 16,700 | — | — |
| 2022-06-06 | $2.23 | $2.73 | 162,200 | — | — |
| 2022-06-03 | $2.28 | $2.79 | 20,300 | — | — |
| 2022-06-02 | $2.18 | $2.67 | 54,700 | — | — |
| 2022-06-01 | $2.22 | $2.72 | 10,400 | — | — |
| 2022-05-31 | $2.14 | $2.62 | 29,800 | — | — |
| 2022-05-27 | $2.18 | $2.67 | 21,000 | — | — |
| 2022-05-26 | $2.08 | $2.55 | 16,100 | — | — |
| 2022-05-25 | $2.09 | $2.56 | 16,600 | — | — |
| 2022-05-24 | $2.08 | $2.55 | 27,100 | — | — |
| 2022-05-23 | $2.16 | $2.65 | 54,400 | — | — |
| 2022-05-20 | $2.16 | $2.65 | 24,000 | — | — |
| 2022-05-19 | $2.25 | $2.76 | 7,800 | — | — |
| 2022-05-18 | $2.23 | $2.73 | 32,700 | — | — |
| 2022-05-17 | $2.23 | $2.73 | 17,700 | — | — |
| 2022-05-16 | $2.10 | $2.57 | 16,800 | — | — |
| 2022-05-13 | $2.08 | $2.55 | 52,500 | — | — |
| 2022-05-12 | $1.92 | $2.35 | 45,300 | — | — |
| 2022-05-11 | $2.00 | $2.45 | 26,900 | — | — |
| 2022-05-10 | $2.15 | $2.63 | 31,100 | — | — |
| 2022-05-09 | $2.17 | $2.66 | 35,300 | — | — |
| 2022-05-06 | $2.28 | $2.79 | 36,400 | — | — |
| 2022-05-05 | $2.23 | $2.73 | 12,600 | — | — |
| 2022-05-04 | $2.32 | $2.84 | 38,900 | — | — |
| 2022-05-03 | $2.20 | $2.70 | 14,400 | — | — |
| 2022-05-02 | $2.12 | $2.60 | 27,200 | — | — |
| 2022-04-29 | $2.14 | $2.62 | 25,700 | — | — |
| 2022-04-28 | $2.15 | $2.63 | 16,800 | — | — |
| 2022-04-27 | $2.08 | $2.55 | 109,600 | — | — |
| 2022-04-26 | $2.18 | $2.67 | 109,600 | — | — |
| 2022-04-25 | $2.32 | $2.84 | 11,900 | — | — |
| 2022-04-22 | $2.40 | $2.94 | 40,600 | — | — |
| 2022-04-21 | $2.43 | $2.98 | 62,200 | — | — |
| 2022-04-20 | $2.51 | $3.08 | 114,200 | — | — |
| 2022-04-19 | $2.43 | $2.98 | 32,800 | — | — |
| 2022-04-18 | $2.26 | $2.77 | 31,600 | — | — |
| 2022-04-14 | $2.34 | $2.87 | 72,600 | — | — |
| 2022-04-13 | $2.26 | $2.77 | 32,400 | — | — |
| 2022-04-12 | $2.38 | $2.92 | 42,600 | — | — |
| 2022-04-11 | $2.30 | $2.82 | 98,900 | — | — |
| 2022-04-08 | $2.44 | $2.99 | 20,600 | — | — |
| 2022-04-07 | $2.46 | $3.01 | 38,900 | — | — |
| 2022-04-06 | $2.42 | $2.97 | 77,400 | — | — |
| 2022-04-05 | $2.53 | $3.10 | 31,200 | — | — |
| 2022-04-04 | $2.65 | $3.25 | 15,700 | — | — |
| 2022-04-01 | $2.59 | $3.17 | 26,000 | — | — |
| 2022-03-31 | $2.69 | $3.30 | 34,600 | — | — |
| 2022-03-30 | $2.70 | $3.31 | 47,000 | — | — |
| 2022-03-29 | $2.65 | $3.25 | 79,000 | — | — |
| 2022-03-28 | $2.65 | $3.25 | 20,300 | — | — |
| 2022-03-25 | $2.70 | $3.31 | 35,600 | — | — |
| 2022-03-24 | $2.70 | $3.31 | 51,000 | — | — |
| 2022-03-23 | $2.63 | $3.22 | 45,100 | — | — |
| 2022-03-22 | $2.62 | $3.21 | 71,100 | — | — |
| 2022-03-21 | $2.53 | $3.10 | 70,600 | — | — |
| 2022-03-18 | $2.55 | $3.12 | 41,500 | — | — |
| 2022-03-17 | $2.49 | $3.05 | 234,600 | — | — |
| 2022-03-16 | $2.34 | $2.87 | 97,700 | — | — |
| 2022-03-15 | $2.30 | $2.82 | 112,000 | — | — |
| 2022-03-14 | $2.34 | $2.87 | 185,000 | — | — |
| 2022-03-11 | $2.75 | $3.37 | 150,000 | — | — |
| 2022-03-10 | $2.70 | $3.31 | 76,000 | — | — |
| 2022-03-09 | $2.69 | $3.30 | 240,300 | — | — |
| 2022-03-08 | $2.64 | $3.23 | 609,300 | — | — |
| 2022-03-07 | $3.28 | $4.02 | 1,605,400 | — | — |
| 2022-03-04 | $2.59 | $3.17 | 380,800 | — | — |
| 2022-03-03 | $2.33 | $2.86 | 53,000 | — | — |
| 2022-03-02 | $2.33 | $2.86 | 43,600 | — | — |
| 2022-03-01 | $2.25 | $2.76 | 111,600 | — | — |
| 2022-02-28 | $2.51 | $3.08 | 366,500 | — | — |
| 2022-02-25 | $2.49 | $3.05 | 327,500 | — | — |
| 2022-02-24 | $2.30 | $2.82 | 493,700 | — | — |
| 2022-02-23 | $1.96 | $2.40 | 20,300 | — | — |
| 2022-02-22 | $1.96 | $2.40 | 53,200 | — | — |
| 2022-02-18 | $2.06 | $2.52 | 17,500 | — | — |
| 2022-02-17 | $2.06 | $2.52 | 37,300 | — | — |
| 2022-02-16 | $2.19 | $2.68 | 89,900 | — | — |
| 2022-02-15 | $2.26 | $2.77 | 35,500 | — | — |
| 2022-02-14 | $2.05 | $2.51 | 44,600 | — | — |
| 2022-02-11 | $2.13 | $2.61 | 20,700 | — | — |
| 2022-02-10 | $2.17 | $2.66 | 22,000 | — | — |
| 2022-02-09 | $2.22 | $2.72 | 36,700 | — | — |
| 2022-02-08 | $2.10 | $2.57 | 47,200 | — | — |
| 2022-02-07 | $2.06 | $2.52 | 28,800 | — | — |
| 2022-02-04 | $2.09 | $2.56 | 20,700 | — | — |
| 2022-02-03 | $2.16 | $2.65 | 80,900 | — | — |
| 2022-02-02 | $2.09 | $2.56 | 26,100 | — | — |
| 2022-02-01 | $2.21 | $2.71 | 90,500 | — | — |
| 2022-01-31 | $2.02 | $2.48 | 57,900 | — | — |
| 2022-01-28 | $1.90 | $2.33 | 68,500 | — | — |
| 2022-01-27 | $1.95 | $2.39 | 52,900 | — | — |
| 2022-01-26 | $2.10 | $2.57 | 107,300 | — | — |
| 2022-01-25 | $2.09 | $2.56 | 82,800 | — | — |
| 2022-01-24 | $2.07 | $2.54 | 149,200 | — | — |
| 2022-01-21 | $2.15 | $2.63 | 133,500 | — | — |
| 2022-01-20 | $2.21 | $2.71 | 79,300 | — | — |
| 2022-01-19 | $2.22 | $2.72 | 61,400 | — | — |
| 2022-01-18 | $2.32 | $2.84 | 54,000 | — | — |
| 2022-01-14 | $2.28 | $2.79 | 101,700 | — | — |
| 2022-01-13 | $2.32 | $2.84 | 46,600 | — | — |
| 2022-01-12 | $2.44 | $2.99 | 17,400 | — | — |
| 2022-01-11 | $2.41 | $2.95 | 33,100 | — | — |
| 2022-01-10 | $2.32 | $2.84 | 82,100 | — | — |
| 2022-01-07 | $2.36 | $2.89 | 32,700 | — | — |
| 2022-01-06 | $2.38 | $2.92 | 52,200 | — | — |
| 2022-01-05 | $2.39 | $2.93 | 84,300 | — | — |
| 2022-01-04 | $2.48 | $3.04 | 46,900 | — | — |
| 2022-01-03 | $2.54 | $3.11 | 141,500 | — | — |