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
- 1980-03-17 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 | $1.93 | $2.39 | 16,100 | — | — |
| 2022-12-29 | $1.90 | $2.35 | 1,500 | — | — |
| 2022-12-28 | $1.85 | $2.29 | 36,500 | — | — |
| 2022-12-27 | $1.89 | $2.34 | 35,800 | — | — |
| 2022-12-23 | $1.90 | $2.35 | 5,700 | — | — |
| 2022-12-22 | $1.87 | $2.31 | 4,500 | — | — |
| 2022-12-21 | $1.89 | $2.34 | 4,100 | — | — |
| 2022-12-20 | $1.90 | $2.35 | 15,900 | — | — |
| 2022-12-19 | $1.91 | $2.36 | 7,000 | — | — |
| 2022-12-16 | $1.88 | $2.32 | 5,900 | — | — |
| 2022-12-15 | $1.92 | $2.37 | 8,100 | — | — |
| 2022-12-14 | $1.92 | $2.37 | 2,300 | — | — |
| 2022-12-13 | $1.95 | $2.41 | 2,100 | — | — |
| 2022-12-12 | $1.99 | $2.46 | 13,500 | — | — |
| 2022-12-09 | $1.92 | $2.37 | 8,900 | — | — |
| 2022-12-08 | $1.93 | $2.39 | 13,300 | — | — |
| 2022-12-07 | $1.97 | $2.44 | 3,200 | — | — |
| 2022-12-06 | $2.00 | $2.47 | 1,500 | — | — |
| 2022-12-05 | $2.05 | $2.53 | 10,600 | — | — |
| 2022-12-02 | $2.06 | $2.55 | 30,200 | — | — |
| 2022-12-01 | $2.10 | $2.60 | 43,900 | — | — |
| 2022-11-30 | $1.94 | $2.40 | 5,900 | — | — |
| 2022-11-29 | $1.95 | $2.41 | 2,700 | — | — |
| 2022-11-28 | $2.00 | $2.47 | 10,800 | — | — |
| 2022-11-25 | $2.05 | $2.53 | 4,400 | — | — |
| 2022-11-23 | $2.04 | $2.52 | 15,600 | — | — |
| 2022-11-22 | $1.98 | $2.45 | 3,300 | — | — |
| 2022-11-21 | $1.95 | $2.41 | 12,800 | — | — |
| 2022-11-18 | $1.97 | $2.44 | 2,700 | — | — |
| 2022-11-17 | $1.98 | $2.45 | 3,700 | — | — |
| 2022-11-16 | $1.98 | $2.45 | 5,800 | — | — |
| 2022-11-15 | $2.00 | $2.47 | 12,200 | — | — |
| 2022-11-14 | $2.00 | $2.47 | 3,400 | — | — |
| 2022-11-11 | $2.04 | $2.52 | 1,900 | — | — |
| 2022-11-10 | $2.01 | $2.49 | 8,400 | — | — |
| 2022-11-09 | $2.02 | $2.50 | 63,500 | — | — |
| 2022-11-08 | $2.09 | $2.58 | 45,600 | — | — |
| 2022-11-07 | $2.06 | $2.55 | 1,000 | — | — |
| 2022-11-04 | $2.09 | $2.58 | 2,200 | — | — |
| 2022-11-03 | $2.07 | $2.56 | 4,900 | — | — |
| 2022-11-02 | $2.12 | $2.62 | 7,300 | — | — |
| 2022-11-01 | $2.09 | $2.58 | 5,700 | — | — |
| 2022-10-31 | $2.07 | $2.56 | 7,500 | — | — |
| 2022-10-28 | $2.08 | $2.57 | 8,400 | — | — |
| 2022-10-27 | $2.03 | $2.51 | 5,900 | — | — |
| 2022-10-26 | $2.06 | $2.55 | 21,600 | — | — |
| 2022-10-25 | $1.99 | $2.46 | 10,600 | — | — |
| 2022-10-24 | $2.03 | $2.51 | 1,200 | — | — |
| 2022-10-21 | $1.99 | $2.46 | 5,200 | — | — |
| 2022-10-20 | $2.02 | $2.50 | 3,700 | — | — |
| 2022-10-19 | $2.02 | $2.50 | 2,400 | — | — |
| 2022-10-18 | $2.04 | $2.52 | 1,600 | — | — |
| 2022-10-17 | $2.03 | $2.51 | 2,700 | — | — |
| 2022-10-14 | $2.04 | $2.52 | 900 | — | — |
| 2022-10-13 | $1.98 | $2.45 | 6,500 | — | — |
| 2022-10-12 | $2.03 | $2.51 | 14,500 | — | — |
| 2022-10-11 | $2.05 | $2.53 | 8,500 | — | — |
| 2022-10-10 | $2.06 | $2.55 | 3,900 | — | — |
| 2022-10-07 | $2.06 | $2.55 | 113,000 | — | — |
| 2022-10-06 | $2.04 | $2.52 | 31,500 | — | — |
| 2022-10-05 | $2.08 | $2.57 | 245,900 | — | — |
| 2022-10-04 | $1.81 | $2.24 | 41,900 | — | — |
| 2022-10-03 | $1.83 | $2.26 | 1,400 | — | — |
| 2022-09-30 | $1.83 | $2.26 | 16,600 | — | — |
| 2022-09-29 | $1.84 | $2.28 | 1,400 | — | — |
| 2022-09-28 | $1.88 | $2.32 | 8,400 | — | — |
| 2022-09-27 | $1.83 | $2.26 | 14,400 | — | — |
| 2022-09-26 | $1.84 | $2.28 | 6,000 | — | — |
| 2022-09-23 | $1.82 | $2.25 | 46,500 | — | — |
| 2022-09-22 | $1.89 | $2.34 | 117,900 | — | — |
| 2022-09-21 | $2.05 | $2.53 | 61,200 | — | — |
| 2022-09-20 | $2.05 | $2.53 | 60,200 | — | — |
| 2022-09-19 | $2.15 | $2.66 | 20,100 | — | — |
| 2022-09-16 | $2.10 | $2.60 | 61,800 | — | — |
| 2022-09-15 | $2.20 | $2.72 | 29,300 | — | — |
| 2022-09-14 | $2.25 | $2.78 | 21,900 | — | — |
| 2022-09-13 | $2.35 | $2.91 | 8,300 | — | — |
| 2022-09-12 | $2.32 | $2.87 | 20,400 | — | — |
| 2022-09-09 | $2.37 | $2.93 | 3,200 | — | — |
| 2022-09-08 | $2.37 | $2.93 | 15,200 | — | — |
| 2022-09-07 | $2.44 | $3.02 | 25,600 | — | — |
| 2022-09-06 | $2.39 | $2.96 | 10,000 | — | — |
| 2022-09-02 | $2.41 | $2.98 | 22,400 | — | — |
| 2022-09-01 | $2.35 | $2.91 | 17,700 | — | — |
| 2022-08-31 | $2.48 | $3.07 | 38,300 | — | — |
| 2022-08-30 | $2.42 | $2.99 | 10,800 | — | — |
| 2022-08-29 | $2.46 | $3.04 | 147,700 | — | — |
| 2022-08-26 | $2.35 | $2.91 | 27,200 | — | — |
| 2022-08-25 | $2.40 | $2.97 | 34,200 | — | — |
| 2022-08-24 | $2.50 | $3.09 | 68,500 | — | — |
| 2022-08-23 | $2.38 | $2.94 | 261,300 | — | — |
| 2022-08-22 | $2.13 | $2.63 | 29,100 | — | — |
| 2022-08-19 | $2.14 | $2.65 | 57,800 | — | — |
| 2022-08-18 | $2.17 | $2.68 | 345,900 | — | — |
| 2022-08-17 | $2.10 | $2.60 | 27,900 | — | — |
| 2022-08-16 | $2.18 | $2.70 | 4,300 | — | — |
| 2022-08-15 | $2.17 | $2.68 | 17,200 | — | — |
| 2022-08-12 | $2.15 | $2.66 | 31,800 | — | — |
| 2022-08-11 | $2.14 | $2.65 | 29,300 | — | — |
| 2022-08-10 | $2.15 | $2.66 | 33,400 | — | — |
| 2022-08-09 | $2.10 | $2.60 | 94,600 | — | — |
| 2022-08-08 | $2.25 | $2.78 | 27,300 | — | — |
| 2022-08-05 | $2.25 | $2.78 | 15,600 | — | — |
| 2022-08-04 | $2.29 | $2.83 | 87,300 | — | — |
| 2022-08-03 | $2.15 | $2.66 | 150,800 | — | — |
| 2022-08-02 | $2.09 | $2.58 | 24,600 | — | — |
| 2022-08-01 | $2.10 | $2.60 | 39,000 | — | — |
| 2022-07-29 | $2.18 | $2.70 | 28,000 | — | — |
| 2022-07-28 | $2.22 | $2.75 | 23,200 | — | — |
| 2022-07-27 | $2.16 | $2.67 | 6,400 | — | — |
| 2022-07-26 | $2.17 | $2.68 | 5,700 | — | — |
| 2022-07-25 | $2.14 | $2.65 | 19,700 | — | — |
| 2022-07-22 | $2.15 | $2.66 | 15,200 | — | — |
| 2022-07-21 | $2.26 | $2.79 | 37,100 | — | — |
| 2022-07-20 | $2.15 | $2.66 | 23,900 | — | — |
| 2022-07-19 | $2.27 | $2.81 | 13,900 | — | — |
| 2022-07-18 | $2.24 | $2.77 | 34,100 | — | — |
| 2022-07-15 | $2.19 | $2.71 | 5,300 | — | — |
| 2022-07-14 | $2.19 | $2.71 | 13,500 | — | — |
| 2022-07-13 | $2.20 | $2.72 | 22,800 | — | — |
| 2022-07-12 | $2.17 | $2.68 | 28,600 | — | — |
| 2022-07-11 | $2.15 | $2.66 | 13,400 | — | — |
| 2022-07-08 | $2.24 | $2.77 | 55,600 | — | — |
| 2022-07-07 | $2.24 | $2.77 | 243,700 | — | — |
| 2022-07-06 | $2.38 | $2.94 | 324,300 | — | — |
| 2022-07-05 | $2.87 | $3.55 | 31,400 | — | — |
| 2022-07-01 | $2.96 | $3.66 | 2,600 | — | — |
| 2022-06-30 | $2.97 | $3.67 | 52,500 | — | — |
| 2022-06-29 | $2.88 | $3.56 | 40,900 | — | — |
| 2022-06-28 | $2.89 | $3.57 | 25,300 | — | — |
| 2022-06-27 | $2.76 | $3.41 | 32,500 | — | — |
| 2022-06-24 | $2.73 | $3.38 | 34,900 | — | — |
| 2022-06-23 | $2.75 | $3.40 | 18,500 | — | — |
| 2022-06-22 | $2.87 | $3.55 | 59,300 | — | — |
| 2022-06-21 | $2.78 | $3.44 | 5,100 | — | — |
| 2022-06-17 | $2.81 | $3.47 | 25,100 | — | — |
| 2022-06-16 | $2.80 | $3.46 | 8,300 | — | — |
| 2022-06-15 | $2.88 | $3.56 | 59,500 | — | — |
| 2022-06-14 | $2.83 | $3.50 | 28,700 | — | — |
| 2022-06-13 | $3.05 | $3.77 | 97,900 | — | — |
| 2022-06-10 | $2.77 | $3.43 | 18,600 | — | — |
| 2022-06-09 | $2.89 | $3.57 | 42,800 | — | — |
| 2022-06-08 | $2.80 | $3.46 | 65,800 | — | — |
| 2022-06-07 | $2.91 | $3.60 | 104,600 | — | — |
| 2022-06-06 | $2.56 | $3.17 | 44,700 | — | — |
| 2022-06-03 | $2.46 | $3.04 | 10,700 | — | — |
| 2022-06-02 | $2.45 | $3.03 | 23,200 | — | — |
| 2022-06-01 | $2.52 | $3.12 | 14,400 | — | — |
| 2022-05-31 | $2.59 | $3.20 | 46,400 | — | — |
| 2022-05-27 | $2.53 | $3.13 | 25,600 | — | — |
| 2022-05-26 | $2.44 | $3.02 | 13,600 | — | — |
| 2022-05-25 | $2.35 | $2.91 | 12,400 | — | — |
| 2022-05-24 | $2.38 | $2.94 | 18,800 | — | — |
| 2022-05-23 | $2.55 | $3.15 | 27,100 | — | — |
| 2022-05-20 | $2.35 | $2.91 | 15,900 | — | — |
| 2022-05-19 | $2.42 | $2.99 | 29,100 | — | — |
| 2022-05-18 | $2.52 | $3.12 | 208,400 | — | — |
| 2022-05-17 | $2.40 | $2.97 | 81,300 | — | — |
| 2022-05-16 | $2.46 | $3.04 | 487,300 | — | — |
| 2022-05-13 | $2.28 | $2.82 | 24,700 | — | — |
| 2022-05-12 | $2.25 | $2.78 | 39,100 | — | — |
| 2022-05-11 | $2.35 | $2.91 | 87,100 | — | — |
| 2022-05-10 | $2.43 | $3.00 | 20,200 | — | — |
| 2022-05-09 | $2.49 | $3.08 | 34,400 | — | — |
| 2022-05-06 | $2.58 | $3.19 | 15,500 | — | — |
| 2022-05-05 | $2.60 | $3.21 | 32,500 | — | — |
| 2022-05-04 | $2.67 | $3.30 | 157,400 | — | — |
| 2022-05-03 | $2.86 | $3.54 | 78,000 | — | — |
| 2022-05-02 | $2.84 | $3.51 | 68,900 | — | — |
| 2022-04-29 | $2.82 | $3.49 | 60,200 | — | — |
| 2022-04-28 | $2.86 | $3.54 | 98,500 | — | — |
| 2022-04-27 | $2.97 | $3.67 | 52,700 | — | — |
| 2022-04-26 | $3.11 | $3.85 | 87,200 | — | — |
| 2022-04-25 | $3.24 | $4.01 | 35,300 | — | — |
| 2022-04-22 | $3.35 | $4.14 | 94,600 | — | — |
| 2022-04-21 | $3.52 | $4.35 | 30,600 | — | — |
| 2022-04-20 | $3.64 | $4.50 | 63,400 | — | — |
| 2022-04-19 | $3.62 | $4.48 | 92,000 | — | — |
| 2022-04-18 | $3.55 | $4.39 | 177,300 | — | — |
| 2022-04-14 | $3.49 | $4.32 | 62,400 | — | — |
| 2022-04-13 | $3.65 | $4.51 | 46,900 | — | — |
| 2022-04-12 | $3.68 | $4.55 | 59,200 | — | — |
| 2022-04-11 | $3.80 | $4.70 | 87,000 | — | — |
| 2022-04-08 | $4.02 | $4.97 | 88,800 | — | — |
| 2022-04-07 | $4.38 | $5.42 | 37,800 | — | — |
| 2022-04-06 | $4.50 | $5.56 | 94,700 | — | — |
| 2022-04-05 | $4.60 | $5.69 | 182,800 | — | — |
| 2022-04-04 | $4.54 | $5.61 | 827,900 | — | — |
| 2022-04-01 | $5.57 | $6.89 | 92,800 | — | — |
| 2022-03-31 | $5.52 | $6.83 | 141,100 | — | — |
| 2022-03-30 | $5.97 | $7.38 | 61,600 | — | — |
| 2022-03-29 | $5.86 | $7.25 | 127,100 | — | — |
| 2022-03-28 | $5.84 | $7.22 | 126,700 | — | — |
| 2022-03-25 | $6.01 | $7.43 | 401,700 | — | — |
| 2022-03-24 | $7.31 | $9.04 | 2,848,200 | — | — |
| 2022-03-23 | $6.26 | $7.74 | 52,800 | — | — |
| 2022-03-22 | $6.26 | $7.74 | 72,900 | — | — |
| 2022-03-21 | $6.37 | $7.88 | 194,300 | — | — |
| 2022-03-18 | $5.55 | $6.86 | 49,800 | — | — |
| 2022-03-17 | $5.63 | $6.96 | 85,600 | — | — |
| 2022-03-16 | $4.96 | $6.13 | 139,800 | — | — |
| 2022-03-15 | $5.60 | $6.92 | 289,900 | — | — |
| 2022-03-14 | $6.35 | $7.85 | 1,910,400 | — | — |
| 2022-03-11 | $5.75 | $7.11 | 414,200 | — | — |
| 2022-03-10 | $5.16 | $6.38 | 280,400 | — | — |
| 2022-03-09 | $4.62 | $5.71 | 10,700 | — | — |
| 2022-03-08 | $4.58 | $5.66 | 26,300 | — | — |
| 2022-03-07 | $4.52 | $5.59 | 128,100 | — | — |
| 2022-03-04 | $4.37 | $5.40 | 56,600 | — | — |
| 2022-03-03 | $4.09 | $5.06 | 4,800 | — | — |
| 2022-03-02 | $4.10 | $5.07 | 500 | — | — |
| 2022-03-01 | $4.00 | $4.95 | 15,300 | — | — |
| 2022-02-28 | $4.06 | $5.02 | 2,300 | — | — |
| 2022-02-25 | $3.92 | $4.85 | 300 | — | — |
| 2022-02-24 | $4.00 | $4.95 | 6,400 | — | — |
| 2022-02-23 | $4.06 | $5.02 | 1,900 | — | — |
| 2022-02-22 | $4.05 | $5.01 | 3,000 | — | — |
| 2022-02-18 | $4.16 | $5.14 | 2,600 | — | — |
| 2022-02-17 | $4.03 | $4.98 | 7,600 | — | — |
| 2022-02-16 | $4.19 | $5.18 | 53,200 | — | — |
| 2022-02-15 | $4.05 | $5.01 | 15,500 | — | — |
| 2022-02-14 | $3.96 | $4.90 | 12,500 | — | — |
| 2022-02-11 | $4.13 | $5.11 | 6,000 | — | — |
| 2022-02-10 | $4.18 | $5.17 | 23,000 | — | — |
| 2022-02-09 | $4.26 | $5.27 | 57,400 | — | — |
| 2022-02-08 | $3.80 | $4.70 | 172,900 | — | — |
| 2022-02-07 | $3.28 | $4.06 | 1,000 | — | — |
| 2022-02-04 | $3.33 | $4.12 | 0 | — | — |
| 2022-02-03 | $3.33 | $4.12 | 200 | — | — |
| 2022-02-02 | $3.33 | $4.12 | 700 | — | — |
| 2022-02-01 | $3.41 | $4.22 | 3,500 | — | — |
| 2022-01-31 | $3.36 | $4.15 | 3,900 | — | — |
| 2022-01-28 | $3.26 | $4.03 | 4,400 | — | — |
| 2022-01-27 | $3.22 | $3.98 | 4,900 | — | — |
| 2022-01-26 | $3.26 | $4.03 | 4,500 | — | — |
| 2022-01-25 | $3.25 | $4.02 | 13,500 | — | — |
| 2022-01-24 | $3.30 | $4.08 | 11,500 | — | — |
| 2022-01-21 | $3.35 | $4.14 | 3,200 | — | — |
| 2022-01-20 | $3.39 | $4.19 | 4,000 | — | — |
| 2022-01-19 | $3.39 | $4.19 | 1,800 | — | — |
| 2022-01-18 | $3.44 | $4.25 | 5,400 | — | — |
| 2022-01-14 | $3.46 | $4.28 | 900 | — | — |
| 2022-01-13 | $3.39 | $4.19 | 3,600 | — | — |
| 2022-01-12 | $3.43 | $4.24 | 11,000 | — | — |
| 2022-01-11 | $3.37 | $4.17 | 15,300 | — | — |
| 2022-01-10 | $3.34 | $4.13 | 14,100 | — | — |
| 2022-01-07 | $3.55 | $4.39 | 12,600 | — | — |
| 2022-01-06 | $3.74 | $4.62 | 2,100 | — | — |
| 2022-01-05 | $3.69 | $4.56 | 5,200 | — | — |
| 2022-01-04 | $3.69 | $4.56 | 18,900 | — | — |
| 2022-01-03 | $3.55 | $4.39 | 11,400 | — | — |