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
- 1992-12-23 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 | $3.86 | $3.86 | 45,100 | — | — |
| 2022-12-29 | $3.79 | $3.79 | 39,800 | — | — |
| 2022-12-28 | $3.70 | $3.70 | 37,700 | — | — |
| 2022-12-27 | $3.81 | $3.81 | 36,200 | — | — |
| 2022-12-23 | $3.89 | $3.89 | 48,800 | — | — |
| 2022-12-22 | $4.00 | $4.00 | 26,400 | — | — |
| 2022-12-21 | $4.01 | $4.01 | 34,300 | — | — |
| 2022-12-20 | $3.97 | $3.97 | 64,300 | — | — |
| 2022-12-19 | $3.99 | $3.99 | 49,400 | — | — |
| 2022-12-16 | $4.19 | $4.19 | 62,700 | — | — |
| 2022-12-15 | $4.04 | $4.04 | 48,800 | — | — |
| 2022-12-14 | $3.98 | $3.98 | 199,600 | — | — |
| 2022-12-13 | $4.29 | $4.29 | 6,300 | — | — |
| 2022-12-12 | $4.35 | $4.35 | 34,200 | — | — |
| 2022-12-09 | $4.23 | $4.23 | 17,400 | — | — |
| 2022-12-08 | $4.22 | $4.22 | 69,600 | — | — |
| 2022-12-07 | $3.91 | $3.91 | 75,700 | — | — |
| 2022-12-06 | $3.95 | $3.95 | 100,600 | — | — |
| 2022-12-05 | $3.99 | $3.99 | 23,000 | — | — |
| 2022-12-02 | $4.01 | $4.01 | 42,200 | — | — |
| 2022-12-01 | $4.12 | $4.12 | 57,500 | — | — |
| 2022-11-30 | $4.18 | $4.18 | 23,100 | — | — |
| 2022-11-29 | $4.27 | $4.27 | 37,100 | — | — |
| 2022-11-28 | $4.27 | $4.27 | 41,300 | — | — |
| 2022-11-25 | $4.38 | $4.38 | 21,300 | — | — |
| 2022-11-23 | $4.51 | $4.51 | 94,100 | — | — |
| 2022-11-22 | $4.79 | $4.79 | 38,400 | — | — |
| 2022-11-21 | $4.64 | $4.64 | 5,600 | — | — |
| 2022-11-18 | $4.67 | $4.67 | 14,300 | — | — |
| 2022-11-17 | $4.63 | $4.63 | 14,700 | — | — |
| 2022-11-16 | $4.66 | $4.66 | 16,800 | — | — |
| 2022-11-15 | $4.69 | $4.69 | 8,200 | — | — |
| 2022-11-14 | $4.55 | $4.55 | 7,200 | — | — |
| 2022-11-11 | $4.62 | $4.62 | 13,000 | — | — |
| 2022-11-10 | $4.69 | $4.69 | 30,600 | — | — |
| 2022-11-09 | $4.67 | $4.67 | 47,000 | — | — |
| 2022-11-08 | $4.65 | $4.65 | 4,900 | — | — |
| 2022-11-07 | $4.76 | $4.76 | 12,500 | — | — |
| 2022-11-04 | $4.65 | $4.65 | 12,700 | — | — |
| 2022-11-03 | $4.65 | $4.65 | 10,700 | — | — |
| 2022-11-02 | $4.75 | $4.75 | 5,500 | — | — |
| 2022-11-01 | $4.81 | $4.81 | 34,100 | — | — |
| 2022-10-31 | $4.95 | $4.95 | 11,300 | — | — |
| 2022-10-28 | $4.94 | $4.94 | 16,200 | — | — |
| 2022-10-27 | $4.63 | $4.63 | 39,800 | — | — |
| 2022-10-26 | $5.18 | $5.18 | 17,200 | — | — |
| 2022-10-25 | $5.43 | $5.43 | 33,300 | — | — |
| 2022-10-24 | $5.75 | $5.75 | 13,800 | — | — |
| 2022-10-21 | $5.50 | $5.50 | 8,400 | — | — |
| 2022-10-20 | $5.46 | $5.46 | 10,700 | — | — |
| 2022-10-19 | $5.49 | $5.49 | 8,800 | — | — |
| 2022-10-18 | $5.44 | $5.44 | 17,100 | — | — |
| 2022-10-17 | $5.49 | $5.49 | 8,400 | — | — |
| 2022-10-14 | $5.54 | $5.54 | 22,700 | — | — |
| 2022-10-13 | $5.40 | $5.40 | 20,500 | — | — |
| 2022-10-12 | $5.28 | $5.28 | 17,400 | — | — |
| 2022-10-11 | $5.04 | $5.04 | 33,400 | — | — |
| 2022-10-10 | $5.02 | $5.02 | 23,600 | — | — |
| 2022-10-07 | $4.99 | $4.99 | 19,200 | — | — |
| 2022-10-06 | $5.01 | $5.01 | 15,200 | — | — |
| 2022-10-05 | $5.02 | $5.02 | 4,800 | — | — |
| 2022-10-04 | $5.13 | $5.13 | 12,000 | — | — |
| 2022-10-03 | $5.13 | $5.13 | 20,600 | — | — |
| 2022-09-30 | $4.81 | $4.81 | 22,500 | — | — |
| 2022-09-29 | $4.74 | $4.74 | 9,500 | — | — |
| 2022-09-28 | $4.78 | $4.78 | 6,200 | — | — |
| 2022-09-27 | $4.65 | $4.65 | 16,000 | — | — |
| 2022-09-26 | $4.69 | $4.69 | 13,100 | — | — |
| 2022-09-23 | $4.78 | $4.78 | 11,100 | — | — |
| 2022-09-22 | $4.88 | $4.88 | 28,100 | — | — |
| 2022-09-21 | $5.04 | $5.04 | 13,900 | — | — |
| 2022-09-20 | $5.13 | $5.13 | 56,700 | — | — |
| 2022-09-19 | $5.24 | $5.24 | 100,200 | — | — |
| 2022-09-16 | $4.75 | $4.75 | 22,600 | — | — |
| 2022-09-15 | $4.99 | $4.99 | 23,000 | — | — |
| 2022-09-14 | $5.00 | $5.00 | 11,200 | — | — |
| 2022-09-13 | $5.04 | $5.04 | 25,800 | — | — |
| 2022-09-12 | $5.01 | $5.01 | 7,200 | — | — |
| 2022-09-09 | $5.00 | $5.00 | 16,500 | — | — |
| 2022-09-08 | $5.10 | $5.10 | 7,700 | — | — |
| 2022-09-07 | $5.07 | $5.07 | 10,300 | — | — |
| 2022-09-06 | $5.05 | $5.05 | 30,200 | — | — |
| 2022-09-02 | $4.96 | $4.96 | 13,500 | — | — |
| 2022-09-01 | $4.81 | $4.81 | 29,300 | — | — |
| 2022-08-31 | $5.00 | $5.00 | 16,600 | — | — |
| 2022-08-30 | $5.06 | $5.06 | 8,600 | — | — |
| 2022-08-29 | $4.98 | $4.98 | 18,600 | — | — |
| 2022-08-26 | $5.08 | $5.08 | 25,700 | — | — |
| 2022-08-25 | $5.30 | $5.30 | 37,000 | — | — |
| 2022-08-24 | $4.96 | $4.96 | 13,000 | — | — |
| 2022-08-23 | $4.93 | $4.93 | 26,800 | — | — |
| 2022-08-22 | $4.78 | $4.78 | 19,900 | — | — |
| 2022-08-19 | $4.77 | $4.77 | 9,300 | — | — |
| 2022-08-18 | $4.91 | $4.91 | 58,900 | — | — |
| 2022-08-17 | $4.62 | $4.62 | 42,800 | — | — |
| 2022-08-16 | $4.60 | $4.60 | 27,500 | — | — |
| 2022-08-15 | $4.69 | $4.69 | 28,000 | — | — |
| 2022-08-12 | $4.79 | $4.79 | 12,500 | — | — |
| 2022-08-11 | $4.79 | $4.79 | 17,200 | — | — |
| 2022-08-10 | $4.80 | $4.80 | 20,000 | — | — |
| 2022-08-09 | $4.72 | $4.72 | 51,400 | — | — |
| 2022-08-08 | $4.84 | $4.84 | 44,400 | — | — |
| 2022-08-05 | $4.91 | $4.91 | 38,400 | — | — |
| 2022-08-04 | $4.70 | $4.70 | 47,600 | — | — |
| 2022-08-03 | $4.64 | $4.64 | 62,800 | — | — |
| 2022-08-02 | $4.58 | $4.58 | 84,700 | — | — |
| 2022-08-01 | $4.47 | $4.47 | 35,500 | — | — |
| 2022-07-29 | $4.48 | $4.48 | 17,900 | — | — |
| 2022-07-28 | $4.44 | $4.44 | 21,800 | — | — |
| 2022-07-27 | $4.67 | $4.67 | 10,000 | — | — |
| 2022-07-26 | $4.42 | $4.42 | 29,900 | — | — |
| 2022-07-25 | $4.44 | $4.44 | 15,500 | — | — |
| 2022-07-22 | $4.44 | $4.44 | 20,600 | — | — |
| 2022-07-21 | $4.31 | $4.31 | 12,600 | — | — |
| 2022-07-20 | $4.30 | $4.30 | 11,700 | — | — |
| 2022-07-19 | $4.31 | $4.31 | 9,600 | — | — |
| 2022-07-18 | $4.32 | $4.32 | 7,900 | — | — |
| 2022-07-15 | $4.30 | $4.30 | 6,200 | — | — |
| 2022-07-14 | $4.28 | $4.28 | 13,500 | — | — |
| 2022-07-13 | $4.33 | $4.33 | 34,700 | — | — |
| 2022-07-12 | $4.33 | $4.33 | 7,900 | — | — |
| 2022-07-11 | $4.38 | $4.38 | 9,900 | — | — |
| 2022-07-08 | $4.41 | $4.41 | 15,700 | — | — |
| 2022-07-07 | $4.47 | $4.47 | 11,200 | — | — |
| 2022-07-06 | $4.53 | $4.53 | 11,300 | — | — |
| 2022-07-05 | $4.52 | $4.52 | 19,800 | — | — |
| 2022-07-01 | $4.50 | $4.50 | 15,800 | — | — |
| 2022-06-30 | $4.55 | $4.55 | 14,000 | — | — |
| 2022-06-29 | $4.75 | $4.75 | 7,000 | — | — |
| 2022-06-28 | $4.83 | $4.83 | 3,000 | — | — |
| 2022-06-27 | $5.01 | $5.01 | 14,500 | — | — |
| 2022-06-24 | $4.99 | $4.99 | 15,900 | — | — |
| 2022-06-23 | $4.85 | $4.85 | 15,900 | — | — |
| 2022-06-22 | $4.85 | $4.85 | 15,800 | — | — |
| 2022-06-21 | $4.88 | $4.88 | 21,900 | — | — |
| 2022-06-17 | $4.74 | $4.74 | 78,400 | — | — |
| 2022-06-16 | $4.68 | $4.68 | 46,600 | — | — |
| 2022-06-15 | $4.87 | $4.87 | 11,700 | — | — |
| 2022-06-14 | $4.69 | $4.69 | 9,500 | — | — |
| 2022-06-13 | $4.78 | $4.78 | 18,700 | — | — |
| 2022-06-10 | $4.91 | $4.91 | 40,600 | — | — |
| 2022-06-09 | $5.29 | $5.29 | 19,100 | — | — |
| 2022-06-08 | $5.30 | $5.30 | 60,800 | — | — |
| 2022-06-07 | $5.18 | $5.18 | 47,100 | — | — |
| 2022-06-06 | $5.00 | $5.00 | 31,400 | — | — |
| 2022-06-03 | $4.87 | $4.87 | 5,200 | — | — |
| 2022-06-02 | $4.97 | $4.97 | 15,200 | — | — |
| 2022-06-01 | $4.91 | $4.91 | 13,400 | — | — |
| 2022-05-31 | $4.83 | $4.83 | 31,500 | — | — |
| 2022-05-27 | $4.97 | $4.97 | 20,700 | — | — |
| 2022-05-26 | $5.00 | $5.00 | 37,200 | — | — |
| 2022-05-25 | $5.00 | $5.00 | 8,800 | — | — |
| 2022-05-24 | $5.18 | $5.18 | 25,800 | — | — |
| 2022-05-23 | $5.26 | $5.26 | 17,500 | — | — |
| 2022-05-20 | $5.18 | $5.18 | 49,900 | — | — |
| 2022-05-19 | $4.91 | $4.91 | 14,800 | — | — |
| 2022-05-18 | $4.93 | $4.93 | 4,500 | — | — |
| 2022-05-17 | $4.83 | $4.83 | 10,300 | — | — |
| 2022-05-16 | $4.62 | $4.62 | 8,900 | — | — |
| 2022-05-13 | $4.77 | $4.77 | 11,600 | — | — |
| 2022-05-12 | $4.57 | $4.57 | 7,800 | — | — |
| 2022-05-11 | $4.52 | $4.52 | 11,900 | — | — |
| 2022-05-10 | $4.58 | $4.58 | 11,300 | — | — |
| 2022-05-09 | $4.66 | $4.66 | 5,300 | — | — |
| 2022-05-06 | $4.77 | $4.77 | 7,700 | — | — |
| 2022-05-05 | $4.82 | $4.82 | 14,100 | — | — |
| 2022-05-04 | $4.92 | $4.92 | 6,900 | — | — |
| 2022-05-03 | $4.82 | $4.82 | 29,200 | — | — |
| 2022-05-02 | $4.91 | $4.91 | 11,800 | — | — |
| 2022-04-29 | $4.94 | $4.94 | 6,300 | — | — |
| 2022-04-28 | $4.91 | $4.91 | 51,000 | — | — |
| 2022-04-27 | $4.64 | $4.64 | 8,600 | — | — |
| 2022-04-26 | $4.59 | $4.59 | 11,300 | — | — |
| 2022-04-25 | $4.63 | $4.63 | 11,100 | — | — |
| 2022-04-22 | $4.83 | $4.83 | 16,700 | — | — |
| 2022-04-21 | $4.85 | $4.85 | 5,100 | — | — |
| 2022-04-20 | $4.90 | $4.90 | 7,600 | — | — |
| 2022-04-19 | $4.88 | $4.88 | 18,100 | — | — |
| 2022-04-18 | $4.80 | $4.80 | 18,900 | — | — |
| 2022-04-14 | $4.80 | $4.80 | 26,000 | — | — |
| 2022-04-13 | $4.99 | $4.99 | 15,400 | — | — |
| 2022-04-12 | $5.13 | $5.13 | 10,600 | — | — |
| 2022-04-11 | $5.12 | $5.12 | 9,100 | — | — |
| 2022-04-08 | $5.16 | $5.16 | 8,700 | — | — |
| 2022-04-07 | $5.44 | $5.44 | 3,100 | — | — |
| 2022-04-06 | $5.41 | $5.41 | 8,500 | — | — |
| 2022-04-05 | $5.34 | $5.34 | 6,100 | — | — |
| 2022-04-04 | $5.45 | $5.45 | 4,900 | — | — |
| 2022-04-01 | $5.46 | $5.46 | 4,000 | — | — |
| 2022-03-31 | $5.37 | $5.37 | 11,000 | — | — |
| 2022-03-30 | $5.49 | $5.49 | 3,400 | — | — |
| 2022-03-29 | $5.38 | $5.38 | 11,100 | — | — |
| 2022-03-28 | $5.40 | $5.40 | 5,300 | — | — |
| 2022-03-25 | $5.64 | $5.64 | 56,600 | — | — |
| 2022-03-24 | $5.45 | $5.45 | 15,700 | — | — |
| 2022-03-23 | $5.29 | $5.29 | 8,900 | — | — |
| 2022-03-22 | $5.30 | $5.30 | 14,300 | — | — |
| 2022-03-21 | $5.48 | $5.48 | 4,200 | — | — |
| 2022-03-18 | $5.29 | $5.29 | 40,600 | — | — |
| 2022-03-17 | $5.55 | $5.55 | 13,900 | — | — |
| 2022-03-16 | $5.57 | $5.57 | 7,200 | — | — |
| 2022-03-15 | $5.49 | $5.49 | 18,300 | — | — |
| 2022-03-14 | $5.45 | $5.45 | 30,200 | — | — |
| 2022-03-11 | $5.53 | $5.53 | 31,500 | — | — |
| 2022-03-10 | $5.29 | $5.29 | 16,200 | — | — |
| 2022-03-09 | $5.41 | $5.41 | 12,700 | — | — |
| 2022-03-08 | $5.21 | $5.21 | 29,200 | — | — |
| 2022-03-07 | $5.29 | $5.29 | 12,400 | — | — |
| 2022-03-04 | $5.46 | $5.46 | 12,900 | — | — |
| 2022-03-03 | $5.54 | $5.54 | 27,200 | — | — |
| 2022-03-02 | $5.55 | $5.55 | 11,200 | — | — |
| 2022-03-01 | $5.33 | $5.33 | 24,900 | — | — |
| 2022-02-28 | $5.37 | $5.37 | 29,300 | — | — |
| 2022-02-25 | $5.35 | $5.35 | 24,200 | — | — |
| 2022-02-24 | $5.05 | $5.05 | 212,600 | — | — |
| 2022-02-23 | $4.52 | $4.52 | 30,500 | — | — |
| 2022-02-22 | $4.62 | $4.62 | 29,300 | — | — |
| 2022-02-18 | $4.71 | $4.71 | 34,000 | — | — |
| 2022-02-17 | $4.79 | $4.79 | 116,000 | — | — |
| 2022-02-16 | $4.83 | $4.83 | 12,500 | — | — |
| 2022-02-15 | $4.80 | $4.80 | 25,400 | — | — |
| 2022-02-14 | $4.80 | $4.80 | 11,100 | — | — |
| 2022-02-11 | $4.90 | $4.90 | 41,700 | — | — |
| 2022-02-10 | $4.85 | $4.85 | 43,900 | — | — |
| 2022-02-09 | $5.03 | $5.03 | 25,600 | — | — |
| 2022-02-08 | $4.92 | $4.92 | 39,800 | — | — |
| 2022-02-07 | $4.93 | $4.93 | 53,800 | — | — |
| 2022-02-04 | $5.01 | $5.01 | 11,300 | — | — |
| 2022-02-03 | $5.01 | $5.01 | 75,200 | — | — |
| 2022-02-02 | $5.41 | $5.41 | 38,800 | — | — |
| 2022-02-01 | $5.45 | $5.45 | 10,800 | — | — |
| 2022-01-31 | $5.35 | $5.35 | 6,900 | — | — |
| 2022-01-28 | $5.15 | $5.15 | 21,800 | — | — |
| 2022-01-27 | $5.40 | $5.40 | 10,400 | — | — |
| 2022-01-26 | $5.44 | $5.44 | 19,600 | — | — |
| 2022-01-25 | $5.28 | $5.28 | 14,200 | — | — |
| 2022-01-24 | $5.19 | $5.19 | 20,700 | — | — |
| 2022-01-21 | $5.31 | $5.31 | 41,300 | — | — |
| 2022-01-20 | $5.45 | $5.45 | 48,700 | — | — |
| 2022-01-19 | $5.48 | $5.48 | 17,500 | — | — |
| 2022-01-18 | $5.64 | $5.64 | 51,800 | — | — |
| 2022-01-14 | $5.73 | $5.73 | 35,900 | — | — |
| 2022-01-13 | $5.79 | $5.79 | 8,700 | — | — |
| 2022-01-12 | $5.75 | $5.75 | 18,800 | — | — |
| 2022-01-11 | $5.82 | $5.82 | 16,800 | — | — |
| 2022-01-10 | $5.92 | $5.92 | 11,800 | — | — |
| 2022-01-07 | $5.98 | $5.98 | 13,700 | — | — |
| 2022-01-06 | $5.98 | $5.98 | 7,100 | — | — |
| 2022-01-05 | $5.96 | $5.96 | 51,500 | — | — |
| 2022-01-04 | $6.04 | $6.04 | 18,900 | — | — |
| 2022-01-03 | $6.18 | $6.18 | 36,700 | — | — |