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
- 1983-10-07 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 | $4.25 | $4.25 | 49,400 | — | — |
| 2022-12-29 | $4.16 | $4.16 | 35,600 | — | — |
| 2022-12-28 | $3.84 | $3.84 | 53,400 | — | — |
| 2022-12-27 | $3.93 | $3.93 | 30,400 | — | — |
| 2022-12-23 | $3.94 | $3.94 | 33,400 | — | — |
| 2022-12-22 | $3.81 | $3.81 | 80,900 | — | — |
| 2022-12-21 | $3.78 | $3.78 | 68,600 | — | — |
| 2022-12-20 | $4.01 | $4.01 | 30,300 | — | — |
| 2022-12-19 | $3.93 | $3.93 | 74,400 | — | — |
| 2022-12-16 | $3.87 | $3.87 | 106,600 | — | — |
| 2022-12-15 | $4.15 | $4.15 | 68,300 | — | — |
| 2022-12-14 | $4.36 | $4.36 | 31,300 | — | — |
| 2022-12-13 | $4.46 | $4.46 | 26,400 | — | — |
| 2022-12-12 | $4.36 | $4.36 | 53,900 | — | — |
| 2022-12-09 | $4.52 | $4.52 | 36,100 | — | — |
| 2022-12-08 | $4.62 | $4.62 | 56,700 | — | — |
| 2022-12-07 | $4.89 | $4.89 | 25,100 | — | — |
| 2022-12-06 | $4.99 | $4.99 | 15,600 | — | — |
| 2022-12-05 | $4.99 | $4.99 | 41,400 | — | — |
| 2022-12-02 | $4.89 | $4.89 | 22,400 | — | — |
| 2022-12-01 | $4.97 | $4.97 | 21,600 | — | — |
| 2022-11-30 | $5.04 | $5.04 | 67,200 | — | — |
| 2022-11-29 | $4.81 | $4.81 | 10,900 | — | — |
| 2022-11-28 | $4.94 | $4.94 | 22,300 | — | — |
| 2022-11-25 | $4.94 | $4.94 | 10,900 | — | — |
| 2022-11-23 | $4.89 | $4.89 | 47,000 | — | — |
| 2022-11-22 | $4.65 | $4.65 | 94,000 | — | — |
| 2022-11-21 | $4.82 | $4.82 | 39,200 | — | — |
| 2022-11-18 | $4.90 | $4.90 | 35,000 | — | — |
| 2022-11-17 | $4.75 | $4.75 | 32,600 | — | — |
| 2022-11-16 | $4.79 | $4.79 | 54,900 | — | — |
| 2022-11-15 | $5.01 | $5.01 | 48,000 | — | — |
| 2022-11-14 | $5.13 | $5.13 | 78,600 | — | — |
| 2022-11-11 | $5.02 | $5.02 | 41,800 | — | — |
| 2022-11-10 | $4.99 | $4.99 | 40,000 | — | — |
| 2022-11-09 | $4.93 | $4.93 | 85,500 | — | — |
| 2022-11-08 | $5.18 | $5.18 | 33,700 | — | — |
| 2022-11-07 | $5.32 | $5.32 | 82,900 | — | — |
| 2022-11-04 | $5.67 | $5.67 | 51,100 | — | — |
| 2022-11-03 | $5.56 | $5.56 | 48,500 | — | — |
| 2022-11-02 | $5.31 | $5.31 | 52,100 | — | — |
| 2022-11-01 | $5.65 | $5.65 | 31,400 | — | — |
| 2022-10-31 | $5.60 | $5.60 | 41,200 | — | — |
| 2022-10-28 | $5.45 | $5.45 | 43,700 | — | — |
| 2022-10-27 | $5.49 | $5.49 | 91,200 | — | — |
| 2022-10-26 | $5.81 | $5.81 | 166,400 | — | — |
| 2022-10-25 | $5.26 | $5.26 | 66,900 | — | — |
| 2022-10-24 | $5.17 | $5.17 | 58,200 | — | — |
| 2022-10-21 | $4.94 | $4.94 | 52,800 | — | — |
| 2022-10-20 | $4.80 | $4.80 | 110,000 | — | — |
| 2022-10-19 | $5.08 | $5.08 | 59,600 | — | — |
| 2022-10-18 | $5.19 | $5.19 | 62,500 | — | — |
| 2022-10-17 | $4.95 | $4.95 | 30,200 | — | — |
| 2022-10-14 | $4.82 | $4.82 | 24,000 | — | — |
| 2022-10-13 | $4.92 | $4.92 | 52,000 | — | — |
| 2022-10-12 | $4.51 | $4.51 | 58,200 | — | — |
| 2022-10-11 | $4.77 | $4.77 | 34,200 | — | — |
| 2022-10-10 | $4.78 | $4.78 | 100,300 | — | — |
| 2022-10-07 | $4.75 | $4.75 | 77,800 | — | — |
| 2022-10-06 | $4.91 | $4.91 | 114,200 | — | — |
| 2022-10-05 | $4.99 | $4.99 | 82,300 | — | — |
| 2022-10-04 | $4.97 | $4.97 | 94,400 | — | — |
| 2022-10-03 | $4.82 | $4.82 | 132,200 | — | — |
| 2022-09-30 | $4.92 | $4.92 | 139,900 | — | — |
| 2022-09-29 | $4.56 | $4.56 | 239,900 | — | — |
| 2022-09-28 | $4.69 | $4.69 | 173,800 | — | — |
| 2022-09-27 | $5.30 | $5.30 | 89,500 | — | — |
| 2022-09-26 | $4.93 | $4.93 | 90,200 | — | — |
| 2022-09-23 | $5.13 | $5.13 | 415,100 | — | — |
| 2022-09-22 | $6.10 | $6.10 | 141,500 | — | — |
| 2022-09-21 | $6.14 | $6.14 | 164,300 | — | — |
| 2022-09-20 | $6.15 | $6.15 | 322,600 | — | — |
| 2022-09-19 | $5.87 | $5.87 | 423,800 | — | — |
| 2022-09-16 | $5.71 | $5.71 | 598,000 | — | — |
| 2022-09-15 | $4.48 | $4.48 | 39,400 | — | — |
| 2022-09-14 | $4.21 | $4.21 | 61,100 | — | — |
| 2022-09-13 | $4.41 | $4.41 | 47,900 | — | — |
| 2022-09-12 | $4.50 | $4.50 | 91,700 | — | — |
| 2022-09-09 | $4.14 | $4.14 | 42,300 | — | — |
| 2022-09-08 | $4.16 | $4.16 | 32,700 | — | — |
| 2022-09-07 | $4.25 | $4.25 | 57,100 | — | — |
| 2022-09-06 | $4.19 | $4.19 | 36,800 | — | — |
| 2022-09-02 | $4.22 | $4.22 | 24,600 | — | — |
| 2022-09-01 | $4.30 | $4.30 | 41,100 | — | — |
| 2022-08-31 | $4.17 | $4.17 | 23,900 | — | — |
| 2022-08-30 | $4.18 | $4.18 | 52,600 | — | — |
| 2022-08-29 | $4.07 | $4.07 | 23,800 | — | — |
| 2022-08-26 | $4.17 | $4.17 | 55,000 | — | — |
| 2022-08-25 | $4.11 | $4.11 | 33,600 | — | — |
| 2022-08-24 | $4.43 | $4.43 | 56,600 | — | — |
| 2022-08-23 | $4.15 | $4.15 | 35,800 | — | — |
| 2022-08-22 | $4.15 | $4.15 | 100,900 | — | — |
| 2022-08-19 | $4.18 | $4.18 | 78,900 | — | — |
| 2022-08-18 | $4.23 | $4.23 | 44,500 | — | — |
| 2022-08-17 | $4.11 | $4.11 | 52,200 | — | — |
| 2022-08-16 | $4.32 | $4.32 | 93,000 | — | — |
| 2022-08-15 | $4.55 | $4.55 | 212,400 | — | — |
| 2022-08-12 | $4.06 | $4.06 | 67,600 | — | — |
| 2022-08-11 | $3.90 | $3.90 | 23,900 | — | — |
| 2022-08-10 | $3.82 | $3.82 | 51,400 | — | — |
| 2022-08-09 | $3.72 | $3.72 | 33,200 | — | — |
| 2022-08-08 | $3.81 | $3.81 | 26,200 | — | — |
| 2022-08-05 | $3.98 | $3.98 | 111,700 | — | — |
| 2022-08-04 | $3.80 | $3.80 | 35,000 | — | — |
| 2022-08-03 | $3.77 | $3.77 | 18,500 | — | — |
| 2022-08-02 | $3.76 | $3.76 | 26,900 | — | — |
| 2022-08-01 | $3.88 | $3.88 | 70,300 | — | — |
| 2022-07-29 | $3.80 | $3.80 | 100,600 | — | — |
| 2022-07-28 | $3.55 | $3.55 | 49,400 | — | — |
| 2022-07-27 | $3.54 | $3.54 | 51,100 | — | — |
| 2022-07-26 | $3.28 | $3.28 | 45,000 | — | — |
| 2022-07-25 | $3.38 | $3.38 | 45,700 | — | — |
| 2022-07-22 | $3.30 | $3.30 | 45,500 | — | — |
| 2022-07-21 | $3.63 | $3.63 | 142,000 | — | — |
| 2022-07-20 | $3.35 | $3.35 | 55,300 | — | — |
| 2022-07-19 | $3.13 | $3.13 | 109,300 | — | — |
| 2022-07-18 | $2.81 | $2.81 | 34,500 | — | — |
| 2022-07-15 | $2.86 | $2.86 | 136,200 | — | — |
| 2022-07-14 | $2.96 | $2.96 | 34,200 | — | — |
| 2022-07-13 | $2.94 | $2.94 | 31,000 | — | — |
| 2022-07-12 | $3.00 | $3.00 | 20,900 | — | — |
| 2022-07-11 | $3.06 | $3.06 | 97,100 | — | — |
| 2022-07-08 | $3.08 | $3.08 | 47,400 | — | — |
| 2022-07-07 | $3.03 | $3.03 | 56,100 | — | — |
| 2022-07-06 | $2.98 | $2.98 | 63,600 | — | — |
| 2022-07-05 | $3.00 | $3.00 | 48,400 | — | — |
| 2022-07-01 | $2.98 | $2.98 | 47,700 | — | — |
| 2022-06-30 | $3.06 | $3.06 | 94,100 | — | — |
| 2022-06-29 | $3.13 | $3.13 | 65,200 | — | — |
| 2022-06-28 | $3.05 | $3.05 | 40,200 | — | — |
| 2022-06-27 | $3.26 | $3.26 | 22,300 | — | — |
| 2022-06-24 | $3.13 | $3.13 | 49,200 | — | — |
| 2022-06-23 | $3.21 | $3.21 | 37,500 | — | — |
| 2022-06-22 | $3.27 | $3.27 | 18,600 | — | — |
| 2022-06-21 | $3.19 | $3.19 | 35,000 | — | — |
| 2022-06-17 | $3.11 | $3.11 | 143,500 | — | — |
| 2022-06-16 | $3.20 | $3.20 | 65,400 | — | — |
| 2022-06-15 | $3.17 | $3.17 | 45,500 | — | — |
| 2022-06-14 | $2.96 | $2.96 | 113,300 | — | — |
| 2022-06-13 | $3.13 | $3.13 | 124,100 | — | — |
| 2022-06-10 | $3.44 | $3.44 | 90,500 | — | — |
| 2022-06-09 | $3.67 | $3.67 | 172,800 | — | — |
| 2022-06-08 | $3.62 | $3.62 | 144,300 | — | — |
| 2022-06-07 | $3.46 | $3.46 | 286,400 | — | — |
| 2022-06-06 | $4.08 | $4.08 | 362,600 | — | — |
| 2022-06-03 | $4.10 | $4.10 | 164,400 | — | — |
| 2022-06-02 | $3.96 | $3.96 | 159,700 | — | — |
| 2022-06-01 | $3.81 | $3.81 | 138,200 | — | — |
| 2022-05-31 | $3.59 | $3.59 | 155,800 | — | — |
| 2022-05-27 | $3.32 | $3.32 | 97,400 | — | — |
| 2022-05-26 | $3.47 | $3.47 | 24,300 | — | — |
| 2022-05-25 | $3.53 | $3.53 | 108,100 | — | — |
| 2022-05-24 | $3.29 | $3.29 | 148,400 | — | — |
| 2022-05-23 | $3.29 | $3.29 | 122,400 | — | — |
| 2022-05-20 | $3.27 | $3.27 | 47,400 | — | — |
| 2022-05-19 | $3.35 | $3.35 | 35,400 | — | — |
| 2022-05-18 | $3.32 | $3.32 | 160,000 | — | — |
| 2022-05-17 | $3.39 | $3.39 | 38,700 | — | — |
| 2022-05-16 | $3.45 | $3.45 | 78,500 | — | — |
| 2022-05-13 | $3.37 | $3.37 | 47,000 | — | — |
| 2022-05-12 | $3.20 | $3.20 | 61,300 | — | — |
| 2022-05-11 | $3.10 | $3.10 | 153,700 | — | — |
| 2022-05-10 | $3.29 | $3.29 | 51,000 | — | — |
| 2022-05-09 | $3.17 | $3.17 | 135,700 | — | — |
| 2022-05-06 | $3.65 | $3.65 | 155,500 | — | — |
| 2022-05-05 | $3.30 | $3.30 | 46,700 | — | — |
| 2022-05-04 | $3.64 | $3.64 | 131,000 | — | — |
| 2022-05-03 | $3.39 | $3.39 | 77,000 | — | — |
| 2022-05-02 | $3.30 | $3.30 | 80,200 | — | — |
| 2022-04-29 | $3.25 | $3.25 | 475,600 | — | — |
| 2022-04-28 | $2.72 | $2.72 | 42,100 | — | — |
| 2022-04-27 | $2.70 | $2.70 | 25,300 | — | — |
| 2022-04-26 | $2.68 | $2.68 | 52,700 | — | — |
| 2022-04-25 | $2.80 | $2.80 | 39,200 | — | — |
| 2022-04-22 | $2.66 | $2.66 | 55,800 | — | — |
| 2022-04-21 | $2.55 | $2.55 | 19,600 | — | — |
| 2022-04-20 | $2.55 | $2.55 | 33,900 | — | — |
| 2022-04-19 | $2.58 | $2.58 | 29,600 | — | — |
| 2022-04-18 | $2.57 | $2.57 | 39,300 | — | — |
| 2022-04-14 | $2.62 | $2.62 | 38,200 | — | — |
| 2022-04-13 | $2.75 | $2.75 | 47,500 | — | — |
| 2022-04-12 | $2.61 | $2.61 | 28,900 | — | — |
| 2022-04-11 | $2.60 | $2.60 | 86,100 | — | — |
| 2022-04-08 | $2.57 | $2.57 | 57,500 | — | — |
| 2022-04-07 | $2.68 | $2.68 | 31,200 | — | — |
| 2022-04-06 | $2.63 | $2.63 | 92,900 | — | — |
| 2022-04-05 | $2.77 | $2.77 | 32,500 | — | — |
| 2022-04-04 | $2.75 | $2.75 | 51,600 | — | — |
| 2022-04-01 | $2.78 | $2.78 | 31,600 | — | — |
| 2022-03-31 | $2.74 | $2.74 | 19,300 | — | — |
| 2022-03-30 | $2.82 | $2.82 | 120,200 | — | — |
| 2022-03-29 | $2.79 | $2.79 | 30,700 | — | — |
| 2022-03-28 | $2.78 | $2.78 | 24,200 | — | — |
| 2022-03-25 | $2.79 | $2.79 | 38,400 | — | — |
| 2022-03-24 | $2.84 | $2.84 | 47,800 | — | — |
| 2022-03-23 | $2.66 | $2.66 | 29,800 | — | — |
| 2022-03-22 | $2.68 | $2.68 | 22,800 | — | — |
| 2022-03-21 | $2.61 | $2.61 | 91,700 | — | — |
| 2022-03-18 | $2.74 | $2.74 | 54,100 | — | — |
| 2022-03-17 | $2.74 | $2.74 | 33,400 | — | — |
| 2022-03-16 | $2.58 | $2.58 | 34,200 | — | — |
| 2022-03-15 | $2.50 | $2.50 | 107,300 | — | — |
| 2022-03-14 | $2.52 | $2.52 | 56,100 | — | — |
| 2022-03-11 | $2.67 | $2.67 | 15,000 | — | — |
| 2022-03-10 | $2.74 | $2.74 | 46,100 | — | — |
| 2022-03-09 | $2.71 | $2.71 | 42,700 | — | — |
| 2022-03-08 | $2.61 | $2.61 | 66,000 | — | — |
| 2022-03-07 | $2.67 | $2.67 | 89,000 | — | — |
| 2022-03-04 | $2.73 | $2.73 | 81,600 | — | — |
| 2022-03-03 | $2.77 | $2.77 | 61,200 | — | — |
| 2022-03-02 | $2.83 | $2.83 | 92,600 | — | — |
| 2022-03-01 | $2.71 | $2.71 | 73,600 | — | — |
| 2022-02-28 | $2.78 | $2.78 | 40,300 | — | — |
| 2022-02-25 | $2.73 | $2.73 | 68,300 | — | — |
| 2022-02-24 | $2.66 | $2.66 | 169,500 | — | — |
| 2022-02-23 | $2.76 | $2.76 | 142,500 | — | — |
| 2022-02-22 | $2.83 | $2.83 | 103,300 | — | — |
| 2022-02-18 | $3.02 | $3.02 | 58,400 | — | — |
| 2022-02-17 | $3.14 | $3.14 | 65,400 | — | — |
| 2022-02-16 | $3.30 | $3.30 | 89,500 | — | — |
| 2022-02-15 | $3.13 | $3.13 | 37,300 | — | — |
| 2022-02-14 | $3.01 | $3.01 | 69,700 | — | — |
| 2022-02-11 | $3.11 | $3.11 | 51,100 | — | — |
| 2022-02-10 | $3.10 | $3.10 | 78,200 | — | — |
| 2022-02-09 | $3.08 | $3.08 | 34,700 | — | — |
| 2022-02-08 | $2.94 | $2.94 | 79,700 | — | — |
| 2022-02-07 | $2.94 | $2.94 | 37,500 | — | — |
| 2022-02-04 | $3.10 | $3.10 | 53,200 | — | — |
| 2022-02-03 | $2.98 | $2.98 | 29,200 | — | — |
| 2022-02-02 | $2.99 | $2.99 | 95,000 | — | — |
| 2022-02-01 | $3.18 | $3.18 | 26,600 | — | — |
| 2022-01-31 | $3.28 | $3.28 | 88,500 | — | — |
| 2022-01-28 | $2.98 | $2.98 | 73,700 | — | — |
| 2022-01-27 | $2.92 | $2.92 | 95,200 | — | — |
| 2022-01-26 | $3.10 | $3.10 | 87,900 | — | — |
| 2022-01-25 | $3.07 | $3.07 | 89,300 | — | — |
| 2022-01-24 | $3.02 | $3.02 | 153,200 | — | — |
| 2022-01-21 | $3.10 | $3.10 | 86,500 | — | — |
| 2022-01-20 | $3.20 | $3.20 | 80,600 | — | — |
| 2022-01-19 | $3.24 | $3.24 | 87,900 | — | — |
| 2022-01-18 | $3.35 | $3.35 | 129,500 | — | — |
| 2022-01-14 | $3.41 | $3.41 | 113,200 | — | — |
| 2022-01-13 | $3.42 | $3.42 | 107,100 | — | — |
| 2022-01-12 | $3.30 | $3.30 | 70,700 | — | — |
| 2022-01-11 | $3.36 | $3.36 | 102,700 | — | — |
| 2022-01-10 | $3.16 | $3.16 | 151,600 | — | — |
| 2022-01-07 | $3.17 | $3.17 | 312,700 | — | — |
| 2022-01-06 | $2.92 | $2.92 | 112,600 | — | — |
| 2022-01-05 | $2.78 | $2.78 | 210,700 | — | — |
| 2022-01-04 | $3.06 | $3.06 | 120,000 | — | — |
| 2022-01-03 | $3.02 | $3.02 | 39,800 | — | — |