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
- 1995-07-20 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 | $4.54 | $9.68 | 338,500 | — | — |
| 2022-12-29 | $4.43 | $9.45 | 764,600 | — | — |
| 2022-12-28 | $4.31 | $9.19 | 1,103,600 | — | — |
| 2022-12-27 | $4.57 | $9.75 | 664,400 | — | — |
| 2022-12-23 | $4.58 | $9.77 | 422,900 | — | — |
| 2022-12-22 | $4.59 | $9.79 | 813,700 | — | — |
| 2022-12-21 | $4.60 | $9.81 | 917,200 | — | — |
| 2022-12-20 | $4.57 | $9.75 | 652,900 | — | — |
| 2022-12-19 | $4.48 | $9.56 | 633,100 | — | — |
| 2022-12-16 | $4.55 | $9.70 | 837,700 | — | — |
| 2022-12-15 | $4.53 | $9.66 | 773,300 | — | — |
| 2022-12-14 | $4.46 | $9.51 | 839,800 | — | — |
| 2022-12-13 | $4.39 | $9.36 | 1,483,200 | — | — |
| 2022-12-12 | $4.36 | $9.30 | 877,100 | — | — |
| 2022-12-09 | $4.07 | $8.68 | 610,400 | — | — |
| 2022-12-08 | $4.12 | $8.79 | 741,700 | — | — |
| 2022-12-07 | $4.05 | $8.64 | 1,369,800 | — | — |
| 2022-12-06 | $4.28 | $9.13 | 1,072,200 | — | — |
| 2022-12-05 | $4.41 | $9.41 | 862,100 | — | — |
| 2022-12-02 | $4.50 | $9.60 | 769,700 | — | — |
| 2022-12-01 | $4.38 | $9.34 | 607,000 | — | — |
| 2022-11-30 | $4.45 | $9.49 | 959,400 | — | — |
| 2022-11-29 | $4.35 | $9.28 | 449,200 | — | — |
| 2022-11-28 | $4.29 | $9.15 | 631,400 | — | — |
| 2022-11-25 | $4.46 | $9.51 | 421,000 | — | — |
| 2022-11-23 | $4.40 | $9.38 | 533,800 | — | — |
| 2022-11-22 | $4.46 | $9.51 | 935,700 | — | — |
| 2022-11-21 | $4.44 | $9.47 | 1,141,500 | — | — |
| 2022-11-18 | $4.45 | $9.49 | 1,185,600 | — | — |
| 2022-11-17 | $4.52 | $9.64 | 2,115,900 | — | — |
| 2022-11-16 | $4.45 | $9.49 | 730,000 | — | — |
| 2022-11-15 | $4.41 | $9.41 | 740,600 | — | — |
| 2022-11-14 | $4.29 | $9.15 | 580,000 | — | — |
| 2022-11-11 | $4.29 | $9.15 | 594,900 | — | — |
| 2022-11-10 | $4.32 | $9.21 | 895,600 | — | — |
| 2022-11-09 | $4.34 | $9.26 | 1,221,800 | — | — |
| 2022-11-08 | $4.56 | $9.73 | 1,690,500 | — | — |
| 2022-11-07 | $4.48 | $9.56 | 2,509,800 | — | — |
| 2022-11-04 | $4.34 | $9.26 | 2,093,400 | — | — |
| 2022-11-03 | $4.19 | $8.94 | 1,226,000 | — | — |
| 2022-11-02 | $4.07 | $8.68 | 1,222,600 | — | — |
| 2022-11-01 | $4.18 | $8.92 | 1,703,100 | — | — |
| 2022-10-31 | $3.91 | $8.34 | 355,800 | — | — |
| 2022-10-28 | $3.86 | $8.23 | 395,000 | — | — |
| 2022-10-27 | $3.91 | $8.34 | 310,700 | — | — |
| 2022-10-26 | $3.95 | $8.42 | 1,100,300 | — | — |
| 2022-10-25 | $3.89 | $8.30 | 609,000 | — | — |
| 2022-10-24 | $3.83 | $8.17 | 456,000 | — | — |
| 2022-10-21 | $3.85 | $8.21 | 386,800 | — | — |
| 2022-10-20 | $3.87 | $8.25 | 867,000 | — | — |
| 2022-10-19 | $3.95 | $8.42 | 564,000 | — | — |
| 2022-10-18 | $3.89 | $8.30 | 611,400 | — | — |
| 2022-10-17 | $3.85 | $8.21 | 781,000 | — | — |
| 2022-10-14 | $3.62 | $7.72 | 526,800 | — | — |
| 2022-10-13 | $3.51 | $7.49 | 858,300 | — | — |
| 2022-10-12 | $3.43 | $7.32 | 909,100 | — | — |
| 2022-10-11 | $3.30 | $7.04 | 384,200 | — | — |
| 2022-10-10 | $3.32 | $7.08 | 367,700 | — | — |
| 2022-10-07 | $3.42 | $7.29 | 417,300 | — | — |
| 2022-10-06 | $3.47 | $7.40 | 296,100 | — | — |
| 2022-10-05 | $3.40 | $7.25 | 472,200 | — | — |
| 2022-10-04 | $3.45 | $7.36 | 511,600 | — | — |
| 2022-10-03 | $3.62 | $7.72 | 390,200 | — | — |
| 2022-09-30 | $3.59 | $7.66 | 594,400 | — | — |
| 2022-09-29 | $3.51 | $7.49 | 475,400 | — | — |
| 2022-09-28 | $3.63 | $7.74 | 599,700 | — | — |
| 2022-09-27 | $3.59 | $7.66 | 623,500 | — | — |
| 2022-09-26 | $3.46 | $7.38 | 498,200 | — | — |
| 2022-09-23 | $3.52 | $7.51 | 848,800 | — | — |
| 2022-09-22 | $3.75 | $8.00 | 634,600 | — | — |
| 2022-09-21 | $3.73 | $7.96 | 643,700 | — | — |
| 2022-09-20 | $3.81 | $8.13 | 962,200 | — | — |
| 2022-09-19 | $3.86 | $8.23 | 1,416,200 | — | — |
| 2022-09-16 | $3.62 | $7.72 | 539,400 | — | — |
| 2022-09-15 | $3.73 | $7.96 | 775,300 | — | — |
| 2022-09-14 | $3.75 | $8.00 | 869,400 | — | — |
| 2022-09-13 | $3.67 | $7.83 | 608,200 | — | — |
| 2022-09-12 | $3.68 | $7.85 | 618,000 | — | — |
| 2022-09-09 | $3.60 | $7.68 | 883,300 | — | — |
| 2022-09-08 | $3.56 | $7.59 | 415,000 | — | — |
| 2022-09-07 | $3.44 | $7.34 | 334,900 | — | — |
| 2022-09-06 | $3.50 | $7.47 | 531,500 | — | — |
| 2022-09-02 | $3.44 | $7.34 | 391,700 | — | — |
| 2022-09-01 | $3.39 | $7.23 | 404,200 | — | — |
| 2022-08-31 | $3.49 | $7.44 | 460,800 | — | — |
| 2022-08-30 | $3.48 | $7.42 | 785,400 | — | — |
| 2022-08-29 | $3.60 | $7.68 | 729,500 | — | — |
| 2022-08-26 | $3.55 | $7.57 | 659,600 | — | — |
| 2022-08-25 | $3.59 | $7.66 | 672,800 | — | — |
| 2022-08-24 | $3.60 | $7.68 | 475,500 | — | — |
| 2022-08-23 | $3.54 | $7.55 | 371,900 | — | — |
| 2022-08-22 | $3.59 | $7.66 | 312,900 | — | — |
| 2022-08-19 | $3.62 | $7.72 | 459,900 | — | — |
| 2022-08-18 | $3.70 | $7.89 | 615,200 | — | — |
| 2022-08-17 | $3.70 | $7.89 | 713,200 | — | — |
| 2022-08-16 | $3.68 | $7.85 | 622,700 | — | — |
| 2022-08-15 | $3.65 | $7.79 | 895,800 | — | — |
| 2022-08-12 | $3.63 | $7.74 | 2,242,100 | — | — |
| 2022-08-11 | $3.37 | $7.19 | 269,300 | — | — |
| 2022-08-10 | $3.33 | $7.10 | 218,800 | — | — |
| 2022-08-09 | $3.41 | $7.27 | 302,100 | — | — |
| 2022-08-08 | $3.37 | $7.19 | 261,500 | — | — |
| 2022-08-05 | $3.34 | $7.12 | 338,300 | — | — |
| 2022-08-04 | $3.22 | $6.87 | 196,000 | — | — |
| 2022-08-03 | $3.21 | $6.85 | 223,400 | — | — |
| 2022-08-02 | $3.23 | $6.89 | 164,500 | — | — |
| 2022-08-01 | $3.17 | $6.76 | 231,900 | — | — |
| 2022-07-29 | $3.14 | $6.70 | 378,700 | — | — |
| 2022-07-28 | $3.14 | $6.70 | 200,400 | — | — |
| 2022-07-27 | $3.18 | $6.78 | 323,800 | — | — |
| 2022-07-26 | $3.02 | $6.44 | 300,200 | — | — |
| 2022-07-25 | $3.04 | $6.48 | 350,700 | — | — |
| 2022-07-22 | $2.89 | $6.16 | 332,000 | — | — |
| 2022-07-21 | $2.88 | $6.14 | 291,500 | — | — |
| 2022-07-20 | $2.94 | $6.27 | 270,400 | — | — |
| 2022-07-19 | $2.92 | $6.23 | 260,600 | — | — |
| 2022-07-18 | $2.78 | $5.93 | 283,900 | — | — |
| 2022-07-15 | $2.69 | $5.74 | 266,500 | — | — |
| 2022-07-14 | $2.60 | $5.55 | 246,800 | — | — |
| 2022-07-13 | $2.61 | $5.57 | 413,700 | — | — |
| 2022-07-12 | $2.61 | $5.57 | 398,600 | — | — |
| 2022-07-11 | $2.69 | $5.74 | 172,700 | — | — |
| 2022-07-08 | $2.78 | $5.93 | 159,400 | — | — |
| 2022-07-07 | $2.77 | $5.91 | 293,200 | — | — |
| 2022-07-06 | $2.67 | $5.69 | 340,300 | — | — |
| 2022-07-05 | $2.79 | $5.95 | 363,700 | — | — |
| 2022-07-01 | $2.84 | $6.06 | 266,500 | — | — |
| 2022-06-30 | $2.88 | $6.14 | 557,700 | — | — |
| 2022-06-29 | $2.88 | $6.14 | 346,200 | — | — |
| 2022-06-28 | $2.93 | $6.25 | 525,100 | — | — |
| 2022-06-27 | $3.00 | $6.40 | 511,800 | — | — |
| 2022-06-24 | $2.92 | $6.23 | 1,001,300 | — | — |
| 2022-06-23 | $2.89 | $6.16 | 511,500 | — | — |
| 2022-06-22 | $2.96 | $6.31 | 513,000 | — | — |
| 2022-06-21 | $3.09 | $6.59 | 426,700 | — | — |
| 2022-06-17 | $3.00 | $6.40 | 869,700 | — | — |
| 2022-06-16 | $3.07 | $6.55 | 567,000 | — | — |
| 2022-06-15 | $3.12 | $6.65 | 683,800 | — | — |
| 2022-06-14 | $3.15 | $6.72 | 518,200 | — | — |
| 2022-06-13 | $3.15 | $6.72 | 839,000 | — | — |
| 2022-06-10 | $3.32 | $7.08 | 395,300 | — | — |
| 2022-06-09 | $3.30 | $7.04 | 454,700 | — | — |
| 2022-06-08 | $3.42 | $7.29 | 368,700 | — | — |
| 2022-06-07 | $3.52 | $7.51 | 517,000 | — | — |
| 2022-06-06 | $3.50 | $7.47 | 369,200 | — | — |
| 2022-06-03 | $3.46 | $7.38 | 381,900 | — | — |
| 2022-06-02 | $3.42 | $7.29 | 601,300 | — | — |
| 2022-06-01 | $3.49 | $7.44 | 468,900 | — | — |
| 2022-05-31 | $3.38 | $7.21 | 509,900 | — | — |
| 2022-05-27 | $3.46 | $7.38 | 407,900 | — | — |
| 2022-05-26 | $3.40 | $7.25 | 384,500 | — | — |
| 2022-05-25 | $3.48 | $7.42 | 854,600 | — | — |
| 2022-05-24 | $3.37 | $7.19 | 430,500 | — | — |
| 2022-05-23 | $3.40 | $7.25 | 500,700 | — | — |
| 2022-05-20 | $3.30 | $7.04 | 402,700 | — | — |
| 2022-05-19 | $3.35 | $7.15 | 479,600 | — | — |
| 2022-05-18 | $3.27 | $6.97 | 497,300 | — | — |
| 2022-05-17 | $3.38 | $7.21 | 580,400 | — | — |
| 2022-05-16 | $3.39 | $7.23 | 777,700 | — | — |
| 2022-05-13 | $3.18 | $6.78 | 406,000 | — | — |
| 2022-05-12 | $3.18 | $6.78 | 478,200 | — | — |
| 2022-05-11 | $3.33 | $7.10 | 350,100 | — | — |
| 2022-05-10 | $3.23 | $6.89 | 391,800 | — | — |
| 2022-05-09 | $3.11 | $6.63 | 580,100 | — | — |
| 2022-05-06 | $3.34 | $7.12 | 283,300 | — | — |
| 2022-05-05 | $3.35 | $7.15 | 322,700 | — | — |
| 2022-05-04 | $3.44 | $7.34 | 343,000 | — | — |
| 2022-05-03 | $3.34 | $7.12 | 213,500 | — | — |
| 2022-05-02 | $3.26 | $6.95 | 298,000 | — | — |
| 2022-04-29 | $3.24 | $6.91 | 288,300 | — | — |
| 2022-04-28 | $3.39 | $7.23 | 470,300 | — | — |
| 2022-04-27 | $3.21 | $6.85 | 426,700 | — | — |
| 2022-04-26 | $3.11 | $6.63 | 494,000 | — | — |
| 2022-04-25 | $3.12 | $6.65 | 595,100 | — | — |
| 2022-04-22 | $3.20 | $6.83 | 461,000 | — | — |
| 2022-04-21 | $3.34 | $7.12 | 532,600 | — | — |
| 2022-04-20 | $3.43 | $7.32 | 265,500 | — | — |
| 2022-04-19 | $3.45 | $7.36 | 315,100 | — | — |
| 2022-04-18 | $3.52 | $7.51 | 399,800 | — | — |
| 2022-04-14 | $3.53 | $7.53 | 311,800 | — | — |
| 2022-04-13 | $3.50 | $7.47 | 326,500 | — | — |
| 2022-04-12 | $3.37 | $7.19 | 327,100 | — | — |
| 2022-04-11 | $3.47 | $7.40 | 386,200 | — | — |
| 2022-04-08 | $3.48 | $7.42 | 791,500 | — | — |
| 2022-04-07 | $3.30 | $7.04 | 1,565,200 | — | — |
| 2022-04-06 | $3.20 | $6.83 | 629,000 | — | — |
| 2022-04-05 | $3.20 | $6.83 | 346,200 | — | — |
| 2022-04-04 | $3.19 | $6.80 | 222,400 | — | — |
| 2022-04-01 | $3.25 | $6.93 | 311,200 | — | — |
| 2022-03-31 | $3.17 | $6.76 | 258,900 | — | — |
| 2022-03-30 | $3.15 | $6.72 | 270,900 | — | — |
| 2022-03-29 | $3.13 | $6.68 | 458,500 | — | — |
| 2022-03-28 | $3.16 | $6.74 | 422,400 | — | — |
| 2022-03-25 | $3.27 | $6.97 | 954,800 | — | — |
| 2022-03-24 | $3.18 | $6.78 | 500,700 | — | — |
| 2022-03-23 | $3.27 | $6.97 | 309,400 | — | — |
| 2022-03-22 | $3.26 | $6.95 | 405,400 | — | — |
| 2022-03-21 | $3.31 | $7.06 | 328,800 | — | — |
| 2022-03-18 | $3.28 | $7.00 | 707,700 | — | — |
| 2022-03-17 | $3.20 | $6.83 | 295,600 | — | — |
| 2022-03-16 | $3.09 | $6.59 | 325,700 | — | — |
| 2022-03-15 | $3.06 | $6.53 | 470,200 | — | — |
| 2022-03-14 | $3.06 | $6.53 | 442,000 | — | — |
| 2022-03-11 | $3.15 | $6.72 | 362,400 | — | — |
| 2022-03-10 | $3.22 | $6.87 | 390,100 | — | — |
| 2022-03-09 | $3.18 | $6.78 | 695,600 | — | — |
| 2022-03-08 | $3.34 | $7.12 | 927,900 | — | — |
| 2022-03-07 | $3.40 | $7.25 | 1,007,300 | — | — |
| 2022-03-04 | $3.26 | $6.95 | 453,700 | — | — |
| 2022-03-03 | $3.39 | $7.23 | 316,200 | — | — |
| 2022-03-02 | $3.40 | $7.25 | 471,700 | — | — |
| 2022-03-01 | $3.33 | $7.10 | 686,300 | — | — |
| 2022-02-28 | $3.37 | $7.19 | 792,400 | — | — |
| 2022-02-25 | $3.39 | $7.23 | 521,200 | — | — |
| 2022-02-24 | $3.32 | $7.08 | 679,000 | — | — |
| 2022-02-23 | $3.18 | $6.78 | 310,200 | — | — |
| 2022-02-22 | $3.11 | $6.63 | 832,100 | — | — |
| 2022-02-18 | $3.08 | $6.57 | 646,600 | — | — |
| 2022-02-17 | $3.10 | $6.61 | 268,000 | — | — |
| 2022-02-16 | $3.10 | $6.61 | 242,600 | — | — |
| 2022-02-15 | $3.10 | $6.61 | 198,900 | — | — |
| 2022-02-14 | $3.11 | $6.63 | 295,700 | — | — |
| 2022-02-11 | $3.16 | $6.74 | 475,800 | — | — |
| 2022-02-10 | $3.13 | $6.68 | 515,400 | — | — |
| 2022-02-09 | $3.17 | $6.76 | 305,500 | — | — |
| 2022-02-08 | $3.16 | $6.74 | 233,100 | — | — |
| 2022-02-07 | $3.17 | $6.76 | 308,800 | — | — |
| 2022-02-04 | $3.13 | $6.68 | 260,800 | — | — |
| 2022-02-03 | $3.11 | $6.63 | 338,600 | — | — |
| 2022-02-02 | $3.17 | $6.76 | 341,900 | — | — |
| 2022-02-01 | $3.18 | $6.78 | 318,300 | — | — |
| 2022-01-31 | $3.10 | $6.61 | 485,300 | — | — |
| 2022-01-28 | $3.12 | $6.65 | 377,900 | — | — |
| 2022-01-27 | $3.12 | $6.65 | 733,900 | — | — |
| 2022-01-26 | $3.09 | $6.59 | 357,700 | — | — |
| 2022-01-25 | $3.22 | $6.87 | 313,200 | — | — |
| 2022-01-24 | $3.21 | $6.85 | 718,400 | — | — |
| 2022-01-21 | $3.19 | $6.80 | 745,500 | — | — |
| 2022-01-20 | $3.50 | $7.47 | 1,652,400 | — | — |
| 2022-01-19 | $3.56 | $7.59 | 692,400 | — | — |
| 2022-01-18 | $3.59 | $7.66 | 419,900 | — | — |
| 2022-01-14 | $3.56 | $7.59 | 791,500 | — | — |
| 2022-01-13 | $3.51 | $7.49 | 931,900 | — | — |
| 2022-01-12 | $3.37 | $7.19 | 320,600 | — | — |
| 2022-01-11 | $3.33 | $7.10 | 228,300 | — | — |
| 2022-01-10 | $3.30 | $7.04 | 340,500 | — | — |
| 2022-01-07 | $3.30 | $7.04 | 241,100 | — | — |
| 2022-01-06 | $3.28 | $7.00 | 257,000 | — | — |
| 2022-01-05 | $3.22 | $6.87 | 358,000 | — | — |
| 2022-01-04 | $3.30 | $7.04 | 342,800 | — | — |
| 2022-01-03 | $3.29 | $7.02 | 549,000 | — | — |