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
- 1980-09-19 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 | $3.08 | $3.36 | 241,900 | — | — |
| 2022-12-29 | $2.82 | $3.08 | 1,376,000 | — | — |
| 2022-12-28 | $2.40 | $2.62 | 158,400 | — | — |
| 2022-12-27 | $2.41 | $2.63 | 398,700 | — | — |
| 2022-12-23 | $2.51 | $2.74 | 131,400 | — | — |
| 2022-12-22 | $2.60 | $2.84 | 262,400 | — | — |
| 2022-12-21 | $2.68 | $2.92 | 372,900 | — | — |
| 2022-12-20 | $2.60 | $2.84 | 465,700 | — | — |
| 2022-12-19 | $2.54 | $2.77 | 347,600 | — | — |
| 2022-12-16 | $2.66 | $2.90 | 292,600 | — | — |
| 2022-12-15 | $2.85 | $3.11 | 173,900 | — | — |
| 2022-12-14 | $2.97 | $3.24 | 205,700 | — | — |
| 2022-12-13 | $3.00 | $3.27 | 485,600 | — | — |
| 2022-12-12 | $3.10 | $3.38 | 136,600 | — | — |
| 2022-12-09 | $3.12 | $3.40 | 153,300 | — | — |
| 2022-12-08 | $3.13 | $3.41 | 146,800 | — | — |
| 2022-12-07 | $3.24 | $3.53 | 351,700 | — | — |
| 2022-12-06 | $3.53 | $3.85 | 320,500 | — | — |
| 2022-12-05 | $3.76 | $4.10 | 180,000 | — | — |
| 2022-12-02 | $3.99 | $4.35 | 227,300 | — | — |
| 2022-12-01 | $3.88 | $4.23 | 231,900 | — | — |
| 2022-11-30 | $3.76 | $4.10 | 222,700 | — | — |
| 2022-11-29 | $3.81 | $4.16 | 141,000 | — | — |
| 2022-11-28 | $3.86 | $4.21 | 259,000 | — | — |
| 2022-11-25 | $3.90 | $4.25 | 168,100 | — | — |
| 2022-11-23 | $3.94 | $4.30 | 195,900 | — | — |
| 2022-11-22 | $4.11 | $4.48 | 157,200 | — | — |
| 2022-11-21 | $4.12 | $4.49 | 227,400 | — | — |
| 2022-11-18 | $4.04 | $4.41 | 371,100 | — | — |
| 2022-11-17 | $3.97 | $4.33 | 233,200 | — | — |
| 2022-11-16 | $3.93 | $4.29 | 328,500 | — | — |
| 2022-11-15 | $4.04 | $4.41 | 475,000 | — | — |
| 2022-11-14 | $4.15 | $4.53 | 571,400 | — | — |
| 2022-11-11 | $4.39 | $4.79 | 476,200 | — | — |
| 2022-11-10 | $4.19 | $4.57 | 682,800 | — | — |
| 2022-11-09 | $4.11 | $4.48 | 991,400 | — | — |
| 2022-11-08 | $3.81 | $4.16 | 1,225,000 | — | — |
| 2022-11-07 | $3.67 | $4.00 | 369,000 | — | — |
| 2022-11-04 | $3.83 | $4.18 | 886,300 | — | — |
| 2022-11-03 | $3.87 | $4.22 | 3,495,400 | — | — |
| 2022-11-02 | $4.46 | $4.86 | 306,800 | — | — |
| 2022-11-01 | $4.90 | $5.34 | 256,000 | — | — |
| 2022-10-31 | $4.59 | $5.01 | 333,500 | — | — |
| 2022-10-28 | $4.40 | $4.80 | 270,900 | — | — |
| 2022-10-27 | $4.33 | $4.72 | 182,700 | — | — |
| 2022-10-26 | $4.33 | $4.72 | 374,900 | — | — |
| 2022-10-25 | $4.18 | $4.56 | 428,100 | — | — |
| 2022-10-24 | $3.82 | $4.17 | 348,800 | — | — |
| 2022-10-21 | $3.61 | $3.94 | 242,400 | — | — |
| 2022-10-20 | $3.94 | $4.30 | 710,000 | — | — |
| 2022-10-19 | $3.41 | $3.72 | 350,300 | — | — |
| 2022-10-18 | $3.71 | $4.05 | 638,400 | — | — |
| 2022-10-17 | $4.04 | $4.41 | 565,400 | — | — |
| 2022-10-14 | $4.30 | $4.69 | 624,600 | — | — |
| 2022-10-13 | $5.20 | $5.67 | 433,600 | — | — |
| 2022-10-12 | $5.60 | $6.11 | 870,600 | — | — |
| 2022-10-11 | $5.65 | $6.16 | 1,415,000 | — | — |
| 2022-10-10 | $4.95 | $5.40 | 1,319,700 | — | — |
| 2022-10-07 | $4.41 | $4.81 | 4,541,000 | — | — |
| 2022-10-06 | $3.52 | $3.84 | 1,115,300 | — | — |
| 2022-10-05 | $3.21 | $3.50 | 1,131,000 | — | — |
| 2022-10-04 | $3.41 | $3.72 | 604,400 | — | — |
| 2022-10-03 | $3.28 | $3.58 | 475,700 | — | — |
| 2022-09-30 | $3.04 | $3.32 | 48,300 | — | — |
| 2022-09-29 | $2.96 | $3.23 | 73,500 | — | — |
| 2022-09-28 | $3.08 | $3.36 | 144,200 | — | — |
| 2022-09-27 | $3.00 | $3.27 | 78,300 | — | — |
| 2022-09-26 | $2.79 | $3.04 | 83,400 | — | — |
| 2022-09-23 | $3.03 | $3.31 | 69,400 | — | — |
| 2022-09-22 | $3.25 | $3.55 | 119,600 | — | — |
| 2022-09-21 | $3.58 | $3.91 | 92,400 | — | — |
| 2022-09-20 | $3.72 | $4.06 | 92,600 | — | — |
| 2022-09-19 | $3.86 | $4.21 | 71,200 | — | — |
| 2022-09-16 | $4.00 | $4.36 | 95,200 | — | — |
| 2022-09-15 | $4.07 | $4.44 | 141,200 | — | — |
| 2022-09-14 | $3.73 | $4.07 | 74,800 | — | — |
| 2022-09-13 | $3.85 | $4.20 | 61,100 | — | — |
| 2022-09-12 | $3.94 | $4.30 | 62,900 | — | — |
| 2022-09-09 | $3.92 | $4.28 | 92,100 | — | — |
| 2022-09-08 | $3.85 | $4.20 | 37,400 | — | — |
| 2022-09-07 | $3.76 | $4.10 | 38,600 | — | — |
| 2022-09-06 | $3.73 | $4.07 | 151,200 | — | — |
| 2022-09-02 | $3.57 | $3.89 | 96,200 | — | — |
| 2022-09-01 | $3.48 | $3.80 | 138,500 | — | — |
| 2022-08-31 | $3.64 | $3.97 | 105,400 | — | — |
| 2022-08-30 | $3.83 | $4.18 | 106,400 | — | — |
| 2022-08-29 | $4.08 | $4.45 | 75,300 | — | — |
| 2022-08-26 | $4.08 | $4.45 | 71,500 | — | — |
| 2022-08-25 | $4.51 | $4.92 | 149,200 | — | — |
| 2022-08-24 | $4.36 | $4.76 | 129,900 | — | — |
| 2022-08-23 | $4.10 | $4.47 | 61,700 | — | — |
| 2022-08-22 | $4.01 | $4.37 | 96,400 | — | — |
| 2022-08-19 | $4.05 | $4.42 | 131,500 | — | — |
| 2022-08-18 | $4.36 | $4.76 | 111,500 | — | — |
| 2022-08-17 | $4.60 | $5.02 | 79,800 | — | — |
| 2022-08-16 | $4.77 | $5.20 | 173,000 | — | — |
| 2022-08-15 | $4.65 | $5.07 | 135,400 | — | — |
| 2022-08-12 | $4.43 | $4.83 | 339,800 | — | — |
| 2022-08-11 | $4.66 | $5.08 | 1,479,200 | — | — |
| 2022-08-10 | $4.16 | $4.54 | 267,000 | — | — |
| 2022-08-09 | $3.95 | $4.31 | 163,700 | — | — |
| 2022-08-08 | $4.02 | $4.38 | 349,000 | — | — |
| 2022-08-05 | $4.20 | $4.58 | 487,900 | — | — |
| 2022-08-04 | $4.26 | $4.65 | 995,200 | — | — |
| 2022-08-03 | $4.01 | $4.37 | 429,700 | — | — |
| 2022-08-02 | $3.91 | $4.26 | 131,200 | — | — |
| 2022-08-01 | $3.90 | $4.25 | 36,100 | — | — |
| 2022-07-29 | $3.96 | $4.32 | 99,200 | — | — |
| 2022-07-28 | $4.14 | $4.52 | 112,300 | — | — |
| 2022-07-27 | $3.91 | $4.26 | 85,100 | — | — |
| 2022-07-26 | $4.00 | $4.36 | 56,100 | — | — |
| 2022-07-25 | $4.29 | $4.68 | 85,200 | — | — |
| 2022-07-22 | $4.84 | $5.28 | 55,400 | — | — |
| 2022-07-21 | $5.10 | $5.56 | 59,300 | — | — |
| 2022-07-20 | $5.08 | $5.54 | 120,500 | — | — |
| 2022-07-19 | $4.86 | $5.30 | 78,100 | — | — |
| 2022-07-18 | $4.70 | $5.13 | 54,800 | — | — |
| 2022-07-15 | $4.85 | $5.29 | 188,400 | — | — |
| 2022-07-14 | $4.76 | $5.19 | 105,400 | — | — |
| 2022-07-13 | $5.05 | $5.51 | 134,200 | — | — |
| 2022-07-12 | $5.46 | $5.96 | 447,700 | — | — |
| 2022-07-11 | $5.56 | $6.06 | 363,400 | — | — |
| 2022-07-08 | $5.49 | $5.99 | 560,300 | — | — |
| 2022-07-07 | $4.52 | $4.93 | 298,200 | — | — |
| 2022-07-06 | $3.80 | $4.14 | 192,600 | — | — |
| 2022-07-05 | $4.08 | $4.45 | 474,800 | — | — |
| 2022-07-01 | $4.75 | $5.18 | 113,252 | — | — |
| 2022-06-30 | $5.25 | $5.73 | 90,232 | — | — |
| 2022-06-29 | $5.00 | $5.45 | 92,404 | — | — |
| 2022-06-28 | $4.50 | $4.91 | 112,620 | — | — |
| 2022-06-27 | $4.50 | $4.91 | 56,620 | — | — |
| 2022-06-24 | $4.25 | $4.64 | 68,456 | — | — |
| 2022-06-23 | $4.75 | $5.18 | 102,908 | — | — |
| 2022-06-22 | $4.25 | $4.64 | 64,544 | — | — |
| 2022-06-21 | $4.25 | $4.64 | 129,568 | — | — |
| 2022-06-17 | $4.00 | $4.36 | 63,684 | — | — |
| 2022-06-16 | $4.00 | $4.36 | 43,528 | — | — |
| 2022-06-15 | $4.00 | $4.36 | 97,920 | — | — |
| 2022-06-14 | $4.00 | $4.36 | 52,824 | — | — |
| 2022-06-13 | $4.00 | $4.36 | 62,724 | — | — |
| 2022-06-10 | $4.25 | $4.64 | 90,392 | — | — |
| 2022-06-09 | $4.25 | $4.64 | 136,624 | — | — |
| 2022-06-08 | $4.25 | $4.64 | 39,412 | — | — |
| 2022-06-07 | $4.00 | $4.36 | 29,928 | — | — |
| 2022-06-06 | $4.00 | $4.36 | 20,324 | — | — |
| 2022-06-03 | $4.00 | $4.36 | 28,288 | — | — |
| 2022-06-02 | $4.00 | $4.36 | 34,576 | — | — |
| 2022-06-01 | $4.00 | $4.36 | 46,912 | — | — |
| 2022-05-31 | $4.25 | $4.64 | 25,848 | — | — |
| 2022-05-27 | $4.25 | $4.64 | 45,280 | — | — |
| 2022-05-26 | $3.75 | $4.09 | 39,420 | — | — |
| 2022-05-25 | $3.75 | $4.09 | 28,028 | — | — |
| 2022-05-24 | $3.75 | $4.09 | 40,220 | — | — |
| 2022-05-23 | $4.00 | $4.36 | 35,248 | — | — |
| 2022-05-20 | $4.00 | $4.36 | 46,260 | — | — |
| 2022-05-19 | $4.25 | $4.64 | 37,804 | — | — |
| 2022-05-18 | $4.00 | $4.36 | 34,248 | — | — |
| 2022-05-17 | $4.25 | $4.64 | 103,308 | — | — |
| 2022-05-16 | $4.50 | $4.91 | 65,200 | — | — |
| 2022-05-13 | $4.00 | $4.36 | 56,064 | — | — |
| 2022-05-12 | $4.00 | $4.36 | 156,272 | — | — |
| 2022-05-11 | $3.50 | $3.82 | 145,160 | — | — |
| 2022-05-10 | $4.00 | $4.36 | 39,208 | — | — |
| 2022-05-09 | $3.75 | $4.09 | 67,536 | — | — |
| 2022-05-06 | $4.00 | $4.36 | 156,996 | — | — |
| 2022-05-05 | $4.50 | $4.91 | 76,752 | — | — |
| 2022-05-04 | $5.00 | $5.45 | 235,060 | — | — |
| 2022-05-03 | $5.25 | $5.73 | 124,232 | — | — |
| 2022-05-02 | $5.50 | $6.00 | 76,240 | — | — |
| 2022-04-29 | $5.25 | $5.73 | 78,696 | — | — |
| 2022-04-28 | $5.50 | $6.00 | 41,560 | — | — |
| 2022-04-27 | $5.50 | $6.00 | 63,536 | — | — |
| 2022-04-26 | $5.50 | $6.00 | 34,664 | — | — |
| 2022-04-25 | $6.00 | $6.54 | 30,168 | — | — |
| 2022-04-22 | $6.25 | $6.82 | 39,392 | — | — |
| 2022-04-21 | $6.25 | $6.82 | 41,944 | — | — |
| 2022-04-20 | $6.50 | $7.09 | 50,736 | — | — |
| 2022-04-19 | $6.50 | $7.09 | 29,480 | — | — |
| 2022-04-18 | $6.75 | $7.36 | 134,932 | — | — |
| 2022-04-14 | $6.75 | $7.36 | 31,116 | — | — |
| 2022-04-13 | $7.00 | $7.64 | 49,392 | — | — |
| 2022-04-12 | $6.75 | $7.36 | 131,536 | — | — |
| 2022-04-11 | $7.00 | $7.64 | 82,496 | — | — |
| 2022-04-08 | $7.50 | $8.18 | 58,180 | — | — |
| 2022-04-07 | $8.25 | $9.00 | 75,120 | — | — |
| 2022-04-06 | $8.25 | $9.00 | 90,928 | — | — |
| 2022-04-05 | $8.50 | $9.27 | 283,384 | — | — |
| 2022-04-04 | $8.25 | $9.00 | 63,568 | — | — |
| 2022-04-01 | $8.00 | $8.73 | 128,860 | — | — |
| 2022-03-31 | $8.00 | $8.73 | 313,936 | — | — |
| 2022-03-30 | $7.75 | $8.45 | 40,932 | — | — |
| 2022-03-29 | $7.75 | $8.45 | 67,644 | — | — |
| 2022-03-28 | $7.25 | $7.91 | 33,484 | — | — |
| 2022-03-25 | $7.50 | $8.18 | 47,832 | — | — |
| 2022-03-24 | $7.25 | $7.91 | 36,788 | — | — |
| 2022-03-23 | $7.75 | $8.45 | 37,348 | — | — |
| 2022-03-22 | $7.50 | $8.18 | 65,088 | — | — |
| 2022-03-21 | $7.25 | $7.91 | 67,152 | — | — |
| 2022-03-18 | $6.75 | $7.36 | 79,088 | — | — |
| 2022-03-17 | $7.50 | $8.18 | 54,276 | — | — |
| 2022-03-16 | $7.00 | $7.64 | 52,808 | — | — |
| 2022-03-15 | $6.50 | $7.09 | 68,264 | — | — |
| 2022-03-14 | $7.00 | $7.64 | 53,884 | — | — |
| 2022-03-11 | $7.00 | $7.64 | 85,296 | — | — |
| 2022-03-10 | $8.00 | $8.73 | 69,620 | — | — |
| 2022-03-09 | $8.00 | $8.73 | 110,992 | — | — |
| 2022-03-08 | $7.25 | $7.91 | 88,004 | — | — |
| 2022-03-07 | $7.00 | $7.64 | 73,072 | — | — |
| 2022-03-04 | $6.75 | $7.36 | 73,616 | — | — |
| 2022-03-03 | $7.00 | $7.64 | 41,576 | — | — |
| 2022-03-02 | $7.25 | $7.91 | 99,836 | — | — |
| 2022-03-01 | $7.00 | $7.64 | 206,608 | — | — |
| 2022-02-28 | $6.50 | $7.09 | 35,588 | — | — |
| 2022-02-25 | $6.25 | $6.82 | 66,332 | — | — |
| 2022-02-24 | $6.00 | $6.54 | 72,560 | — | — |
| 2022-02-23 | $5.75 | $6.27 | 33,196 | — | — |
| 2022-02-22 | $6.00 | $6.54 | 45,708 | — | — |
| 2022-02-18 | $6.00 | $6.54 | 47,436 | — | — |
| 2022-02-17 | $6.00 | $6.54 | 49,688 | — | — |
| 2022-02-16 | $6.50 | $7.09 | 29,200 | — | — |
| 2022-02-15 | $6.75 | $7.36 | 29,300 | — | — |
| 2022-02-14 | $6.00 | $6.54 | 28,288 | — | — |
| 2022-02-11 | $6.25 | $6.82 | 60,600 | — | — |
| 2022-02-10 | $6.75 | $7.36 | 78,988 | — | — |
| 2022-02-09 | $6.75 | $7.36 | 55,088 | — | — |
| 2022-02-08 | $6.25 | $6.82 | 55,388 | — | — |
| 2022-02-07 | $6.50 | $7.09 | 37,584 | — | — |
| 2022-02-04 | $6.25 | $6.82 | 47,500 | — | — |
| 2022-02-03 | $6.25 | $6.82 | 75,864 | — | — |
| 2022-02-02 | $6.50 | $7.09 | 149,940 | — | — |
| 2022-02-01 | $7.00 | $7.64 | 138,052 | — | — |
| 2022-01-31 | $6.50 | $7.09 | 113,400 | — | — |
| 2022-01-28 | $5.75 | $6.27 | 90,844 | — | — |
| 2022-01-27 | $5.50 | $6.00 | 87,464 | — | — |
| 2022-01-26 | $6.00 | $6.54 | 112,696 | — | — |
| 2022-01-25 | $6.00 | $6.54 | 136,336 | — | — |
| 2022-01-24 | $5.75 | $6.27 | 149,816 | — | — |
| 2022-01-21 | $5.75 | $6.27 | 133,612 | — | — |
| 2022-01-20 | $6.25 | $6.82 | 119,992 | — | — |
| 2022-01-19 | $6.50 | $7.09 | 97,612 | — | — |
| 2022-01-18 | $6.50 | $7.09 | 117,548 | — | — |
| 2022-01-14 | $6.75 | $7.36 | 297,468 | — | — |
| 2022-01-13 | $6.75 | $7.36 | 173,056 | — | — |
| 2022-01-12 | $7.25 | $7.91 | 154,684 | — | — |
| 2022-01-11 | $7.75 | $8.45 | 88,900 | — | — |
| 2022-01-10 | $7.50 | $8.18 | 79,772 | — | — |
| 2022-01-07 | $7.75 | $8.45 | 103,668 | — | — |
| 2022-01-06 | $8.00 | $8.73 | 78,608 | — | — |
| 2022-01-05 | $8.00 | $8.73 | 94,492 | — | — |
| 2022-01-04 | $8.75 | $9.54 | 106,152 | — | — |
| 2022-01-03 | $9.25 | $10.09 | 248,328 | — | — |