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
- 1985-01-30 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 | $3.94 | $8.52 | 600 | — | — |
| 2022-12-29 | $3.98 | $8.61 | 151,100 | — | — |
| 2022-12-28 | $3.94 | $8.52 | 2,200 | — | — |
| 2022-12-27 | $3.95 | $8.54 | 12,700 | — | — |
| 2022-12-23 | $3.99 | $8.63 | 1,400 | — | — |
| 2022-12-22 | $4.04 | $8.74 | 5,200 | — | — |
| 2022-12-21 | $4.02 | $8.70 | 1,800 | — | — |
| 2022-12-20 | $3.98 | $8.61 | 1,700 | — | — |
| 2022-12-19 | $3.98 | $8.61 | 3,500 | — | — |
| 2022-12-16 | $4.10 | $8.87 | 36,700 | — | — |
| 2022-12-15 | $4.00 | $8.65 | 4,000 | — | — |
| 2022-12-14 | $4.01 | $8.67 | 19,800 | — | — |
| 2022-12-13 | $4.00 | $8.65 | 19,200 | — | — |
| 2022-12-12 | $4.00 | $8.65 | 10,900 | — | — |
| 2022-12-09 | $4.00 | $8.65 | 3,600 | — | — |
| 2022-12-08 | $4.00 | $8.65 | 2,900 | — | — |
| 2022-12-07 | $4.00 | $8.65 | 5,300 | — | — |
| 2022-12-06 | $4.00 | $8.65 | 11,600 | — | — |
| 2022-12-05 | $3.97 | $8.59 | 15,600 | — | — |
| 2022-12-02 | $4.03 | $8.72 | 4,100 | — | — |
| 2022-12-01 | $4.03 | $8.72 | 1,700 | — | — |
| 2022-11-30 | $4.09 | $8.85 | 3,800 | — | — |
| 2022-11-29 | $4.02 | $8.70 | 2,700 | — | — |
| 2022-11-28 | $4.00 | $8.65 | 8,100 | — | — |
| 2022-11-25 | $4.00 | $8.65 | 800 | — | — |
| 2022-11-23 | $4.01 | $8.67 | 800 | — | — |
| 2022-11-22 | $4.04 | $8.74 | 10,700 | — | — |
| 2022-11-21 | $4.03 | $8.72 | 15,700 | — | — |
| 2022-11-18 | $4.04 | $8.74 | 4,400 | — | — |
| 2022-11-17 | $4.03 | $8.72 | 11,600 | — | — |
| 2022-11-16 | $3.98 | $8.61 | 4,500 | — | — |
| 2022-11-15 | $3.97 | $8.59 | 52,800 | — | — |
| 2022-11-14 | $3.95 | $8.54 | 16,000 | — | — |
| 2022-11-11 | $3.90 | $8.44 | 20,900 | — | — |
| 2022-11-10 | $3.92 | $8.48 | 10,500 | — | — |
| 2022-11-09 | $3.97 | $8.59 | 8,300 | — | — |
| 2022-11-08 | $3.91 | $8.46 | 264,200 | — | — |
| 2022-11-07 | $3.91 | $8.46 | 12,200 | — | — |
| 2022-11-04 | $3.94 | $8.52 | 1,200 | — | — |
| 2022-11-03 | $3.93 | $8.44 | 1,000 | — | — |
| 2022-11-02 | $3.99 | $8.56 | 12,200 | — | — |
| 2022-11-01 | $4.00 | $8.59 | 2,700 | — | — |
| 2022-10-31 | $4.03 | $8.65 | 12,700 | — | — |
| 2022-10-28 | $4.08 | $8.76 | 2,400 | — | — |
| 2022-10-27 | $4.09 | $8.78 | 1,200 | — | — |
| 2022-10-26 | $4.02 | $8.63 | 5,500 | — | — |
| 2022-10-25 | $4.01 | $8.61 | 6,400 | — | — |
| 2022-10-24 | $4.06 | $8.71 | 17,400 | — | — |
| 2022-10-21 | $4.00 | $8.59 | 38,600 | — | — |
| 2022-10-20 | $3.84 | $8.24 | 29,800 | — | — |
| 2022-10-19 | $3.75 | $8.05 | 5,300 | — | — |
| 2022-10-18 | $3.79 | $8.14 | 15,900 | — | — |
| 2022-10-17 | $3.71 | $7.96 | 4,900 | — | — |
| 2022-10-14 | $3.71 | $7.96 | 2,400 | — | — |
| 2022-10-13 | $3.72 | $7.98 | 2,400 | — | — |
| 2022-10-12 | $3.71 | $7.96 | 2,100 | — | — |
| 2022-10-11 | $3.70 | $7.94 | 7,200 | — | — |
| 2022-10-10 | $3.71 | $7.96 | 2,200 | — | — |
| 2022-10-07 | $3.71 | $7.96 | 2,800 | — | — |
| 2022-10-06 | $3.76 | $8.07 | 53,200 | — | — |
| 2022-10-05 | $3.77 | $8.09 | 1,900 | — | — |
| 2022-10-04 | $3.77 | $8.09 | 4,200 | — | — |
| 2022-10-03 | $3.80 | $8.16 | 4,500 | — | — |
| 2022-09-30 | $3.80 | $8.16 | 6,200 | — | — |
| 2022-09-29 | $3.82 | $8.20 | 3,000 | — | — |
| 2022-09-28 | $3.80 | $8.16 | 3,000 | — | — |
| 2022-09-27 | $3.81 | $8.18 | 700 | — | — |
| 2022-09-26 | $3.80 | $8.16 | 34,200 | — | — |
| 2022-09-23 | $3.81 | $8.18 | 900 | — | — |
| 2022-09-22 | $3.84 | $8.24 | 3,200 | — | — |
| 2022-09-21 | $3.85 | $8.26 | 4,300 | — | — |
| 2022-09-20 | $3.86 | $8.29 | 5,100 | — | — |
| 2022-09-19 | $3.87 | $8.31 | 3,900 | — | — |
| 2022-09-16 | $3.81 | $8.18 | 26,300 | — | — |
| 2022-09-15 | $3.92 | $8.41 | 9,500 | — | — |
| 2022-09-14 | $3.87 | $8.31 | 23,500 | — | — |
| 2022-09-13 | $3.87 | $8.31 | 1,100 | — | — |
| 2022-09-12 | $3.92 | $8.41 | 3,000 | — | — |
| 2022-09-09 | $3.88 | $8.33 | 1,800 | — | — |
| 2022-09-08 | $3.85 | $8.26 | 1,100 | — | — |
| 2022-09-07 | $3.87 | $8.31 | 3,000 | — | — |
| 2022-09-06 | $3.90 | $8.37 | 7,300 | — | — |
| 2022-09-02 | $3.84 | $8.24 | 3,700 | — | — |
| 2022-09-01 | $3.81 | $8.18 | 9,100 | — | — |
| 2022-08-31 | $3.80 | $8.16 | 7,600 | — | — |
| 2022-08-30 | $3.81 | $8.18 | 7,800 | — | — |
| 2022-08-29 | $3.81 | $8.18 | 16,200 | — | — |
| 2022-08-26 | $3.93 | $8.44 | 2,300 | — | — |
| 2022-08-25 | $3.95 | $8.48 | 600 | — | — |
| 2022-08-24 | $3.98 | $8.54 | 5,900 | — | — |
| 2022-08-23 | $3.95 | $8.48 | 6,300 | — | — |
| 2022-08-22 | $3.95 | $8.48 | 12,900 | — | — |
| 2022-08-19 | $3.95 | $8.48 | 6,200 | — | — |
| 2022-08-18 | $3.98 | $8.54 | 2,100 | — | — |
| 2022-08-17 | $3.91 | $8.39 | 11,500 | — | — |
| 2022-08-16 | $3.93 | $8.44 | 9,000 | — | — |
| 2022-08-15 | $3.96 | $8.50 | 6,300 | — | — |
| 2022-08-12 | $3.98 | $8.54 | 1,300 | — | — |
| 2022-08-11 | $4.03 | $8.65 | 52,400 | — | — |
| 2022-08-10 | $3.99 | $8.56 | 3,200 | — | — |
| 2022-08-09 | $3.90 | $8.37 | 3,700 | — | — |
| 2022-08-08 | $3.92 | $8.41 | 6,800 | — | — |
| 2022-08-05 | $3.94 | $8.46 | 5,500 | — | — |
| 2022-08-04 | $3.95 | $8.41 | 10,200 | — | — |
| 2022-08-03 | $3.99 | $8.50 | 3,900 | — | — |
| 2022-08-02 | $4.00 | $8.52 | 4,100 | — | — |
| 2022-08-01 | $4.00 | $8.52 | 2,700 | — | — |
| 2022-07-29 | $3.94 | $8.39 | 3,200 | — | — |
| 2022-07-28 | $3.93 | $8.37 | 6,300 | — | — |
| 2022-07-27 | $4.00 | $8.52 | 8,200 | — | — |
| 2022-07-26 | $3.91 | $8.33 | 2,200 | — | — |
| 2022-07-25 | $3.88 | $8.27 | 6,500 | — | — |
| 2022-07-22 | $3.92 | $8.35 | 900 | — | — |
| 2022-07-21 | $3.90 | $8.31 | 5,500 | — | — |
| 2022-07-20 | $3.90 | $8.31 | 1,500 | — | — |
| 2022-07-19 | $3.85 | $8.20 | 51,800 | — | — |
| 2022-07-18 | $3.92 | $8.35 | 1,100 | — | — |
| 2022-07-15 | $3.92 | $8.35 | 1,800 | — | — |
| 2022-07-14 | $3.92 | $8.35 | 28,100 | — | — |
| 2022-07-13 | $4.00 | $8.52 | 1,300 | — | — |
| 2022-07-12 | $3.92 | $8.35 | 2,200 | — | — |
| 2022-07-11 | $3.90 | $8.31 | 34,800 | — | — |
| 2022-07-08 | $3.99 | $8.50 | 1,100 | — | — |
| 2022-07-07 | $3.95 | $8.41 | 12,000 | — | — |
| 2022-07-06 | $3.93 | $8.37 | 1,100 | — | — |
| 2022-07-05 | $3.94 | $8.39 | 2,100 | — | — |
| 2022-07-01 | $3.92 | $8.35 | 6,100 | — | — |
| 2022-06-30 | $3.94 | $8.39 | 41,700 | — | — |
| 2022-06-29 | $3.94 | $8.39 | 2,300 | — | — |
| 2022-06-28 | $3.94 | $8.39 | 17,000 | — | — |
| 2022-06-27 | $3.94 | $8.39 | 30,000 | — | — |
| 2022-06-24 | $3.97 | $8.46 | 3,600 | — | — |
| 2022-06-23 | $3.93 | $8.37 | 30,600 | — | — |
| 2022-06-22 | $3.97 | $8.46 | 5,500 | — | — |
| 2022-06-21 | $3.97 | $8.46 | 23,100 | — | — |
| 2022-06-17 | $3.93 | $8.37 | 7,100 | — | — |
| 2022-06-16 | $3.95 | $8.41 | 52,700 | — | — |
| 2022-06-15 | $3.95 | $8.41 | 18,000 | — | — |
| 2022-06-14 | $3.93 | $8.37 | 85,600 | — | — |
| 2022-06-13 | $3.95 | $8.41 | 2,900 | — | — |
| 2022-06-10 | $3.98 | $8.48 | 111,500 | — | — |
| 2022-06-09 | $3.99 | $8.50 | 14,200 | — | — |
| 2022-06-08 | $4.04 | $8.61 | 6,100 | — | — |
| 2022-06-07 | $4.04 | $8.61 | 8,200 | — | — |
| 2022-06-06 | $3.99 | $8.50 | 3,300 | — | — |
| 2022-06-03 | $3.99 | $8.50 | 6,800 | — | — |
| 2022-06-02 | $3.96 | $8.44 | 28,600 | — | — |
| 2022-06-01 | $3.98 | $8.48 | 900 | — | — |
| 2022-05-31 | $3.98 | $8.48 | 2,200 | — | — |
| 2022-05-27 | $4.01 | $8.54 | 2,800 | — | — |
| 2022-05-26 | $3.99 | $8.50 | 3,900 | — | — |
| 2022-05-25 | $3.97 | $8.46 | 1,400 | — | — |
| 2022-05-24 | $4.01 | $8.54 | 13,000 | — | — |
| 2022-05-23 | $3.99 | $8.50 | 6,300 | — | — |
| 2022-05-20 | $3.98 | $8.48 | 13,700 | — | — |
| 2022-05-19 | $4.00 | $8.52 | 20,500 | — | — |
| 2022-05-18 | $3.99 | $8.50 | 6,200 | — | — |
| 2022-05-17 | $3.96 | $8.44 | 4,000 | — | — |
| 2022-05-16 | $3.98 | $8.48 | 11,000 | — | — |
| 2022-05-13 | $3.98 | $8.48 | 6,300 | — | — |
| 2022-05-12 | $3.98 | $8.48 | 26,900 | — | — |
| 2022-05-11 | $3.98 | $8.48 | 16,100 | — | — |
| 2022-05-10 | $3.99 | $8.50 | 17,500 | — | — |
| 2022-05-09 | $3.99 | $8.50 | 26,600 | — | — |
| 2022-05-06 | $4.00 | $8.52 | 19,700 | — | — |
| 2022-05-05 | $4.05 | $8.56 | 10,900 | — | — |
| 2022-05-04 | $4.07 | $8.61 | 5,600 | — | — |
| 2022-05-03 | $4.01 | $8.48 | 23,800 | — | — |
| 2022-05-02 | $3.95 | $8.35 | 3,800 | — | — |
| 2022-04-29 | $3.97 | $8.39 | 2,400 | — | — |
| 2022-04-28 | $4.01 | $8.48 | 1,600 | — | — |
| 2022-04-27 | $3.97 | $8.39 | 4,000 | — | — |
| 2022-04-26 | $3.96 | $8.37 | 1,900 | — | — |
| 2022-04-25 | $4.00 | $8.46 | 7,000 | — | — |
| 2022-04-22 | $4.04 | $8.54 | 3,100 | — | — |
| 2022-04-21 | $4.08 | $8.63 | 4,100 | — | — |
| 2022-04-20 | $4.08 | $8.63 | 9,300 | — | — |
| 2022-04-19 | $4.08 | $8.63 | 55,400 | — | — |
| 2022-04-18 | $3.92 | $8.29 | 2,000 | — | — |
| 2022-04-14 | $3.97 | $8.39 | 6,800 | — | — |
| 2022-04-13 | $3.99 | $8.44 | 6,900 | — | — |
| 2022-04-12 | $3.99 | $8.44 | 9,800 | — | — |
| 2022-04-11 | $4.01 | $8.48 | 4,000 | — | — |
| 2022-04-08 | $4.04 | $8.54 | 3,100 | — | — |
| 2022-04-07 | $4.00 | $8.46 | 4,900 | — | — |
| 2022-04-06 | $3.99 | $8.44 | 2,300 | — | — |
| 2022-04-05 | $3.99 | $8.44 | 3,000 | — | — |
| 2022-04-04 | $4.05 | $8.56 | 3,900 | — | — |
| 2022-04-01 | $4.06 | $8.58 | 9,200 | — | — |
| 2022-03-31 | $4.04 | $8.54 | 12,200 | — | — |
| 2022-03-30 | $4.12 | $8.71 | 2,500 | — | — |
| 2022-03-29 | $4.08 | $8.63 | 3,600 | — | — |
| 2022-03-28 | $4.10 | $8.67 | 2,400 | — | — |
| 2022-03-25 | $4.10 | $8.67 | 1,800 | — | — |
| 2022-03-24 | $4.11 | $8.69 | 200 | — | — |
| 2022-03-23 | $4.08 | $8.63 | 1,300 | — | — |
| 2022-03-22 | $4.13 | $8.73 | 5,300 | — | — |
| 2022-03-21 | $4.15 | $8.77 | 8,000 | — | — |
| 2022-03-18 | $4.09 | $8.65 | 12,300 | — | — |
| 2022-03-17 | $4.09 | $8.65 | 3,000 | — | — |
| 2022-03-16 | $4.01 | $8.48 | 2,800 | — | — |
| 2022-03-15 | $3.99 | $8.44 | 7,200 | — | — |
| 2022-03-14 | $4.00 | $8.46 | 4,700 | — | — |
| 2022-03-11 | $4.04 | $8.54 | 5,600 | — | — |
| 2022-03-10 | $4.06 | $8.58 | 18,800 | — | — |
| 2022-03-09 | $4.05 | $8.56 | 16,800 | — | — |
| 2022-03-08 | $4.00 | $8.46 | 12,900 | — | — |
| 2022-03-07 | $4.01 | $8.48 | 29,500 | — | — |
| 2022-03-04 | $4.13 | $8.73 | 13,600 | — | — |
| 2022-03-03 | $4.17 | $8.82 | 6,200 | — | — |
| 2022-03-02 | $4.15 | $8.77 | 9,200 | — | — |
| 2022-03-01 | $4.15 | $8.77 | 6,900 | — | — |
| 2022-02-28 | $4.24 | $8.97 | 3,600 | — | — |
| 2022-02-25 | $4.20 | $8.88 | 2,100 | — | — |
| 2022-02-24 | $4.25 | $8.99 | 32,600 | — | — |
| 2022-02-23 | $4.50 | $9.51 | 24,500 | — | — |
| 2022-02-22 | $4.48 | $9.47 | 24,200 | — | — |
| 2022-02-18 | $4.37 | $9.24 | 31,900 | — | — |
| 2022-02-17 | $4.41 | $9.32 | 14,400 | — | — |
| 2022-02-16 | $4.35 | $9.20 | 26,800 | — | — |
| 2022-02-15 | $4.33 | $9.16 | 20,700 | — | — |
| 2022-02-14 | $4.30 | $9.09 | 24,700 | — | — |
| 2022-02-11 | $4.37 | $9.24 | 23,000 | — | — |
| 2022-02-10 | $4.40 | $9.30 | 11,800 | — | — |
| 2022-02-09 | $4.41 | $9.32 | 4,100 | — | — |
| 2022-02-08 | $4.44 | $9.39 | 14,800 | — | — |
| 2022-02-07 | $4.48 | $9.47 | 54,700 | — | — |
| 2022-02-04 | $4.35 | $9.20 | 27,800 | — | — |
| 2022-02-03 | $4.50 | $9.46 | 52,700 | — | — |
| 2022-02-02 | $4.18 | $8.79 | 32,700 | — | — |
| 2022-02-01 | $4.23 | $8.89 | 3,200 | — | — |
| 2022-01-31 | $4.29 | $9.02 | 48,000 | — | — |
| 2022-01-28 | $4.30 | $9.04 | 22,000 | — | — |
| 2022-01-27 | $4.25 | $8.94 | 48,300 | — | — |
| 2022-01-26 | $4.20 | $8.83 | 36,700 | — | — |
| 2022-01-25 | $4.03 | $8.47 | 24,700 | — | — |
| 2022-01-24 | $3.93 | $8.26 | 7,300 | — | — |
| 2022-01-21 | $3.92 | $8.24 | 4,100 | — | — |
| 2022-01-20 | $3.98 | $8.37 | 1,100 | — | — |
| 2022-01-19 | $4.01 | $8.43 | 3,800 | — | — |
| 2022-01-18 | $3.98 | $8.37 | 1,600 | — | — |
| 2022-01-14 | $4.01 | $8.43 | 11,200 | — | — |
| 2022-01-13 | $4.06 | $8.54 | 54,800 | — | — |
| 2022-01-12 | $4.00 | $8.41 | 16,400 | — | — |
| 2022-01-11 | $3.95 | $8.31 | 25,800 | — | — |
| 2022-01-10 | $3.97 | $8.35 | 5,600 | — | — |
| 2022-01-07 | $3.98 | $8.37 | 1,900 | — | — |
| 2022-01-06 | $3.90 | $8.20 | 21,400 | — | — |
| 2022-01-05 | $3.95 | $8.31 | 19,600 | — | — |
| 2022-01-04 | $3.85 | $8.10 | 17,300 | — | — |
| 2022-01-03 | $3.87 | $8.14 | 3,600 | — | — |