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
- 1973-02-21 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 | $2.51 | $6.39 | 78,600 | — | — |
| 2022-12-29 | $2.43 | $6.18 | 129,800 | — | — |
| 2022-12-28 | $2.51 | $6.39 | 54,000 | — | — |
| 2022-12-27 | $2.63 | $6.69 | 10,000 | — | — |
| 2022-12-23 | $2.68 | $6.82 | 30,800 | — | — |
| 2022-12-22 | $2.64 | $6.72 | 109,300 | — | — |
| 2022-12-21 | $2.44 | $6.21 | 56,900 | — | — |
| 2022-12-20 | $2.47 | $6.29 | 34,200 | — | — |
| 2022-12-19 | $2.46 | $6.26 | 64,300 | — | — |
| 2022-12-16 | $2.50 | $6.36 | 106,100 | — | — |
| 2022-12-15 | $2.58 | $6.57 | 79,600 | — | — |
| 2022-12-14 | $2.80 | $7.13 | 20,200 | — | — |
| 2022-12-13 | $2.87 | $7.30 | 26,100 | — | — |
| 2022-12-12 | $2.90 | $7.38 | 56,600 | — | — |
| 2022-12-09 | $2.91 | $7.41 | 25,300 | — | — |
| 2022-12-08 | $2.97 | $7.56 | 53,500 | — | — |
| 2022-12-07 | $2.97 | $7.56 | 16,400 | — | — |
| 2022-12-06 | $2.99 | $7.61 | 47,900 | — | — |
| 2022-12-05 | $3.06 | $7.79 | 31,000 | — | — |
| 2022-12-02 | $3.04 | $7.74 | 14,400 | — | — |
| 2022-12-01 | $3.02 | $7.69 | 22,200 | — | — |
| 2022-11-30 | $3.03 | $7.71 | 94,700 | — | — |
| 2022-11-29 | $3.19 | $8.12 | 30,400 | — | — |
| 2022-11-28 | $3.22 | $8.19 | 98,000 | — | — |
| 2022-11-25 | $3.40 | $8.65 | 110,100 | — | — |
| 2022-11-23 | $2.91 | $7.41 | 30,600 | — | — |
| 2022-11-22 | $2.86 | $7.28 | 62,200 | — | — |
| 2022-11-21 | $2.75 | $7.00 | 1,823,800 | — | — |
| 2022-11-18 | $2.88 | $7.33 | 9,200 | — | — |
| 2022-11-17 | $2.87 | $7.30 | 24,100 | — | — |
| 2022-11-16 | $2.93 | $7.46 | 37,000 | — | — |
| 2022-11-15 | $3.04 | $7.74 | 32,000 | — | — |
| 2022-11-14 | $3.14 | $7.99 | 15,600 | — | — |
| 2022-11-11 | $3.36 | $8.55 | 14,100 | — | — |
| 2022-11-10 | $3.40 | $8.65 | 51,200 | — | — |
| 2022-11-09 | $3.48 | $8.86 | 6,600 | — | — |
| 2022-11-08 | $3.45 | $8.78 | 44,800 | — | — |
| 2022-11-07 | $3.18 | $8.09 | 12,700 | — | — |
| 2022-11-04 | $3.12 | $7.94 | 7,100 | — | — |
| 2022-11-03 | $3.05 | $7.76 | 5,700 | — | — |
| 2022-11-02 | $2.99 | $7.61 | 6,500 | — | — |
| 2022-11-01 | $2.99 | $7.61 | 17,000 | — | — |
| 2022-10-31 | $3.05 | $7.76 | 21,800 | — | — |
| 2022-10-28 | $3.06 | $7.79 | 3,500 | — | — |
| 2022-10-27 | $3.26 | $8.30 | 5,300 | — | — |
| 2022-10-26 | $3.35 | $8.53 | 3,600 | — | — |
| 2022-10-25 | $3.54 | $9.01 | 12,200 | — | — |
| 2022-10-24 | $3.41 | $8.68 | 30,300 | — | — |
| 2022-10-21 | $3.04 | $7.74 | 13,800 | — | — |
| 2022-10-20 | $2.91 | $7.41 | 15,100 | — | — |
| 2022-10-19 | $3.07 | $7.81 | 66,800 | — | — |
| 2022-10-18 | $3.47 | $8.83 | 6,700 | — | — |
| 2022-10-17 | $3.29 | $8.37 | 1,400 | — | — |
| 2022-10-14 | $3.28 | $8.35 | 3,700 | — | — |
| 2022-10-13 | $3.21 | $8.17 | 67,200 | — | — |
| 2022-10-12 | $3.39 | $8.63 | 10,500 | — | — |
| 2022-10-11 | $3.35 | $8.53 | 2,500 | — | — |
| 2022-10-10 | $3.52 | $8.96 | 4,400 | — | — |
| 2022-10-07 | $3.83 | $9.75 | 1,300 | — | — |
| 2022-10-06 | $3.80 | $9.67 | 7,900 | — | — |
| 2022-10-05 | $3.88 | $9.87 | 2,900 | — | — |
| 2022-10-04 | $3.89 | $9.90 | 2,700 | — | — |
| 2022-10-03 | $3.82 | $9.72 | 3,900 | — | — |
| 2022-09-30 | $3.68 | $9.37 | 31,300 | — | — |
| 2022-09-29 | $3.49 | $8.88 | 8,600 | — | — |
| 2022-09-28 | $3.50 | $8.91 | 2,200 | — | — |
| 2022-09-27 | $3.55 | $9.03 | 4,500 | — | — |
| 2022-09-26 | $3.45 | $8.78 | 9,100 | — | — |
| 2022-09-23 | $3.63 | $9.24 | 6,600 | — | — |
| 2022-09-22 | $3.86 | $9.82 | 4,500 | — | — |
| 2022-09-21 | $4.09 | $10.41 | 7,200 | — | — |
| 2022-09-20 | $4.14 | $10.54 | 13,000 | — | — |
| 2022-09-19 | $4.12 | $10.49 | 22,400 | — | — |
| 2022-09-16 | $4.04 | $10.28 | 8,000 | — | — |
| 2022-09-15 | $4.07 | $10.36 | 8,600 | — | — |
| 2022-09-14 | $4.05 | $10.31 | 15,600 | — | — |
| 2022-09-13 | $4.05 | $10.31 | 11,000 | — | — |
| 2022-09-12 | $4.01 | $10.21 | 8,800 | — | — |
| 2022-09-09 | $4.05 | $10.31 | 5,500 | — | — |
| 2022-09-08 | $4.08 | $10.38 | 4,200 | — | — |
| 2022-09-07 | $4.05 | $10.31 | 6,700 | — | — |
| 2022-09-06 | $4.05 | $10.31 | 10,100 | — | — |
| 2022-09-02 | $4.10 | $10.43 | 4,600 | — | — |
| 2022-09-01 | $4.05 | $10.31 | 6,200 | — | — |
| 2022-08-31 | $4.27 | $10.87 | 8,900 | — | — |
| 2022-08-30 | $4.15 | $10.56 | 7,000 | — | — |
| 2022-08-29 | $4.02 | $10.23 | 2,000 | — | — |
| 2022-08-26 | $4.03 | $10.26 | 3,900 | — | — |
| 2022-08-25 | $4.05 | $10.31 | 1,600 | — | — |
| 2022-08-24 | $4.01 | $10.21 | 1,000 | — | — |
| 2022-08-23 | $4.00 | $10.18 | 3,200 | — | — |
| 2022-08-22 | $4.03 | $10.26 | 7,100 | — | — |
| 2022-08-19 | $4.05 | $10.31 | 7,300 | — | — |
| 2022-08-18 | $4.05 | $10.31 | 4,000 | — | — |
| 2022-08-17 | $4.05 | $10.31 | 5,600 | — | — |
| 2022-08-16 | $4.05 | $10.31 | 4,100 | — | — |
| 2022-08-15 | $4.05 | $10.31 | 3,700 | — | — |
| 2022-08-12 | $4.01 | $10.21 | 12,300 | — | — |
| 2022-08-11 | $4.38 | $11.15 | 10,000 | — | — |
| 2022-08-10 | $4.45 | $11.33 | 10,200 | — | — |
| 2022-08-09 | $4.66 | $11.86 | 13,300 | — | — |
| 2022-08-08 | $4.76 | $12.11 | 11,200 | — | — |
| 2022-08-05 | $4.61 | $11.73 | 16,600 | — | — |
| 2022-08-04 | $4.43 | $11.27 | 2,500 | — | — |
| 2022-08-03 | $4.50 | $11.45 | 5,200 | — | — |
| 2022-08-02 | $4.48 | $11.40 | 2,300 | — | — |
| 2022-08-01 | $4.56 | $11.61 | 9,600 | — | — |
| 2022-07-29 | $4.40 | $11.20 | 12,300 | — | — |
| 2022-07-28 | $4.13 | $10.51 | 3,800 | — | — |
| 2022-07-27 | $4.17 | $10.61 | 21,000 | — | — |
| 2022-07-26 | $4.04 | $10.28 | 3,000 | — | — |
| 2022-07-25 | $4.14 | $10.54 | 2,200 | — | — |
| 2022-07-22 | $4.30 | $10.94 | 3,900 | — | — |
| 2022-07-21 | $4.22 | $10.74 | 4,100 | — | — |
| 2022-07-20 | $4.43 | $11.27 | 29,100 | — | — |
| 2022-07-19 | $4.30 | $10.94 | 2,500 | — | — |
| 2022-07-18 | $4.24 | $10.79 | 13,300 | — | — |
| 2022-07-15 | $4.15 | $10.56 | 13,900 | — | — |
| 2022-07-14 | $3.99 | $10.15 | 4,700 | — | — |
| 2022-07-13 | $3.86 | $9.82 | 26,300 | — | — |
| 2022-07-12 | $3.85 | $9.80 | 5,600 | — | — |
| 2022-07-11 | $3.95 | $10.05 | 4,800 | — | — |
| 2022-07-08 | $3.95 | $10.05 | 1,800 | — | — |
| 2022-07-07 | $3.95 | $10.05 | 3,400 | — | — |
| 2022-07-06 | $3.96 | $10.08 | 6,600 | — | — |
| 2022-07-05 | $3.92 | $9.98 | 9,300 | — | — |
| 2022-07-01 | $3.90 | $9.93 | 14,300 | — | — |
| 2022-06-30 | $3.87 | $9.85 | 4,200 | — | — |
| 2022-06-29 | $3.78 | $9.62 | 1,700 | — | — |
| 2022-06-28 | $3.76 | $9.57 | 17,200 | — | — |
| 2022-06-27 | $3.76 | $9.57 | 1,600 | — | — |
| 2022-06-24 | $3.75 | $9.54 | 9,400 | — | — |
| 2022-06-23 | $3.75 | $9.54 | 20,000 | — | — |
| 2022-06-22 | $3.79 | $9.65 | 7,200 | — | — |
| 2022-06-21 | $3.65 | $9.29 | 15,000 | — | — |
| 2022-06-17 | $3.56 | $9.06 | 18,100 | — | — |
| 2022-06-16 | $3.50 | $8.91 | 12,800 | — | — |
| 2022-06-15 | $3.50 | $8.91 | 8,300 | — | — |
| 2022-06-14 | $3.48 | $8.86 | 42,900 | — | — |
| 2022-06-13 | $3.51 | $8.93 | 23,100 | — | — |
| 2022-06-10 | $3.90 | $9.93 | 12,400 | — | — |
| 2022-06-09 | $4.01 | $10.21 | 15,600 | — | — |
| 2022-06-08 | $4.30 | $10.94 | 9,200 | — | — |
| 2022-06-07 | $4.53 | $11.53 | 6,600 | — | — |
| 2022-06-06 | $4.55 | $11.58 | 4,500 | — | — |
| 2022-06-03 | $4.44 | $11.30 | 5,100 | — | — |
| 2022-06-02 | $4.43 | $11.27 | 7,300 | — | — |
| 2022-06-01 | $4.36 | $11.10 | 12,300 | — | — |
| 2022-05-31 | $4.29 | $10.92 | 12,200 | — | — |
| 2022-05-27 | $4.43 | $11.27 | 9,200 | — | — |
| 2022-05-26 | $4.41 | $11.22 | 17,600 | — | — |
| 2022-05-25 | $4.52 | $11.50 | 15,500 | — | — |
| 2022-05-24 | $4.47 | $11.38 | 19,200 | — | — |
| 2022-05-23 | $4.47 | $11.38 | 13,800 | — | — |
| 2022-05-20 | $4.47 | $11.38 | 14,200 | — | — |
| 2022-05-19 | $4.64 | $11.81 | 13,900 | — | — |
| 2022-05-18 | $4.51 | $11.48 | 10,000 | — | — |
| 2022-05-17 | $4.70 | $11.96 | 2,100 | — | — |
| 2022-05-16 | $4.59 | $11.68 | 3,800 | — | — |
| 2022-05-13 | $4.59 | $11.68 | 7,700 | — | — |
| 2022-05-12 | $4.75 | $12.09 | 15,900 | — | — |
| 2022-05-11 | $5.17 | $13.16 | 10,400 | — | — |
| 2022-05-10 | $5.21 | $13.26 | 11,100 | — | — |
| 2022-05-09 | $5.55 | $14.12 | 19,500 | — | — |
| 2022-05-06 | $5.50 | $14.00 | 8,100 | — | — |
| 2022-05-05 | $5.50 | $14.00 | 8,500 | — | — |
| 2022-05-04 | $5.50 | $14.00 | 4,900 | — | — |
| 2022-05-03 | $5.51 | $14.02 | 7,300 | — | — |
| 2022-05-02 | $5.50 | $14.00 | 11,000 | — | — |
| 2022-04-29 | $5.61 | $14.28 | 6,400 | — | — |
| 2022-04-28 | $5.50 | $14.00 | 4,500 | — | — |
| 2022-04-27 | $5.50 | $14.00 | 10,700 | — | — |
| 2022-04-26 | $5.50 | $14.00 | 14,500 | — | — |
| 2022-04-25 | $5.50 | $14.00 | 9,200 | — | — |
| 2022-04-22 | $5.46 | $13.90 | 14,000 | — | — |
| 2022-04-21 | $5.50 | $14.00 | 13,400 | — | — |
| 2022-04-20 | $5.61 | $14.28 | 6,200 | — | — |
| 2022-04-19 | $5.63 | $14.33 | 16,200 | — | — |
| 2022-04-18 | $5.50 | $14.00 | 32,400 | — | — |
| 2022-04-14 | $5.50 | $14.00 | 17,900 | — | — |
| 2022-04-13 | $5.55 | $14.12 | 1,900 | — | — |
| 2022-04-12 | $5.45 | $13.87 | 10,100 | — | — |
| 2022-04-11 | $5.35 | $13.62 | 9,700 | — | — |
| 2022-04-08 | $5.34 | $13.59 | 21,600 | — | — |
| 2022-04-07 | $5.29 | $13.46 | 37,400 | — | — |
| 2022-04-06 | $5.21 | $13.26 | 42,600 | — | — |
| 2022-04-05 | $5.82 | $14.81 | 58,300 | — | — |
| 2022-04-04 | $6.31 | $16.06 | 60,600 | — | — |
| 2022-04-01 | $6.31 | $16.06 | 69,400 | — | — |
| 2022-03-31 | $6.31 | $16.06 | 58,500 | — | — |
| 2022-03-30 | $6.34 | $16.14 | 59,800 | — | — |
| 2022-03-29 | $6.40 | $16.29 | 21,500 | — | — |
| 2022-03-28 | $6.40 | $16.29 | 13,500 | — | — |
| 2022-03-25 | $6.40 | $16.29 | 12,800 | — | — |
| 2022-03-24 | $6.40 | $16.29 | 32,400 | — | — |
| 2022-03-23 | $6.40 | $16.29 | 11,300 | — | — |
| 2022-03-22 | $6.40 | $16.29 | 20,400 | — | — |
| 2022-03-21 | $6.45 | $16.42 | 20,900 | — | — |
| 2022-03-18 | $6.46 | $16.44 | 49,600 | — | — |
| 2022-03-17 | $6.40 | $16.29 | 20,400 | — | — |
| 2022-03-16 | $6.40 | $16.29 | 52,200 | — | — |
| 2022-03-15 | $6.40 | $16.29 | 21,000 | — | — |
| 2022-03-14 | $6.40 | $16.29 | 27,300 | — | — |
| 2022-03-11 | $6.56 | $16.70 | 12,000 | — | — |
| 2022-03-10 | $6.57 | $16.72 | 13,700 | — | — |
| 2022-03-09 | $6.55 | $16.67 | 24,800 | — | — |
| 2022-03-08 | $6.40 | $16.29 | 39,800 | — | — |
| 2022-03-07 | $6.40 | $16.29 | 11,600 | — | — |
| 2022-03-04 | $6.48 | $16.49 | 26,700 | — | — |
| 2022-03-03 | $6.34 | $16.14 | 26,500 | — | — |
| 2022-03-02 | $6.24 | $15.88 | 14,900 | — | — |
| 2022-03-01 | $6.06 | $15.42 | 27,600 | — | — |
| 2022-02-28 | $6.06 | $15.42 | 42,700 | — | — |
| 2022-02-25 | $6.40 | $16.29 | 29,200 | — | — |
| 2022-02-24 | $6.46 | $16.44 | 29,400 | — | — |
| 2022-02-23 | $6.30 | $16.03 | 21,100 | — | — |
| 2022-02-22 | $6.15 | $15.65 | 56,100 | — | — |
| 2022-02-18 | $6.07 | $15.45 | 6,900 | — | — |
| 2022-02-17 | $6.05 | $15.40 | 19,900 | — | — |
| 2022-02-16 | $6.18 | $15.73 | 39,600 | — | — |
| 2022-02-15 | $6.05 | $15.40 | 15,600 | — | — |
| 2022-02-14 | $6.00 | $15.27 | 13,400 | — | — |
| 2022-02-11 | $6.05 | $15.40 | 19,100 | — | — |
| 2022-02-10 | $6.00 | $15.27 | 21,400 | — | — |
| 2022-02-09 | $6.20 | $15.78 | 8,900 | — | — |
| 2022-02-08 | $6.08 | $15.47 | 13,000 | — | — |
| 2022-02-07 | $6.05 | $15.40 | 17,700 | — | — |
| 2022-02-04 | $5.87 | $14.94 | 50,100 | — | — |
| 2022-02-03 | $5.86 | $14.91 | 11,800 | — | — |
| 2022-02-02 | $5.91 | $15.04 | 11,700 | — | — |
| 2022-02-01 | $5.86 | $14.91 | 19,500 | — | — |
| 2022-01-31 | $5.71 | $14.53 | 17,400 | — | — |
| 2022-01-28 | $5.48 | $13.95 | 26,900 | — | — |
| 2022-01-27 | $5.40 | $13.74 | 26,700 | — | — |
| 2022-01-26 | $5.35 | $13.62 | 23,800 | — | — |
| 2022-01-25 | $5.36 | $13.64 | 24,800 | — | — |
| 2022-01-24 | $5.39 | $13.72 | 42,400 | — | — |
| 2022-01-21 | $5.44 | $13.84 | 45,800 | — | — |
| 2022-01-20 | $5.66 | $14.40 | 14,800 | — | — |
| 2022-01-19 | $5.60 | $14.25 | 18,600 | — | — |
| 2022-01-18 | $5.52 | $14.05 | 35,300 | — | — |
| 2022-01-14 | $5.71 | $14.53 | 11,200 | — | — |
| 2022-01-13 | $5.81 | $14.79 | 23,600 | — | — |
| 2022-01-12 | $5.65 | $14.38 | 24,300 | — | — |
| 2022-01-11 | $5.63 | $14.33 | 11,200 | — | — |
| 2022-01-10 | $5.65 | $14.38 | 25,000 | — | — |
| 2022-01-07 | $5.59 | $14.23 | 14,600 | — | — |
| 2022-01-06 | $5.50 | $14.00 | 18,200 | — | — |
| 2022-01-05 | $5.50 | $14.00 | 33,700 | — | — |
| 2022-01-04 | $5.28 | $13.44 | 15,700 | — | — |
| 2022-01-03 | $5.10 | $12.98 | 59,200 | — | — |