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 2026-09-03
- 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 | $2.96 | $3.60 | 18,300 | — | — |
| 2022-12-29 | $2.95 | $3.59 | 8,600 | — | — |
| 2022-12-28 | $2.95 | $3.59 | 31,400 | — | — |
| 2022-12-27 | $3.00 | $3.65 | 40,100 | — | — |
| 2022-12-23 | $2.96 | $3.60 | 41,500 | — | — |
| 2022-12-22 | $2.90 | $3.51 | 80,000 | — | — |
| 2022-12-21 | $2.95 | $3.57 | 5,000 | — | — |
| 2022-12-20 | $2.99 | $3.61 | 11,800 | — | — |
| 2022-12-19 | $2.96 | $3.58 | 28,700 | — | — |
| 2022-12-16 | $2.88 | $3.48 | 25,400 | — | — |
| 2022-12-15 | $2.83 | $3.42 | 13,100 | — | — |
| 2022-12-14 | $2.92 | $3.53 | 6,600 | — | — |
| 2022-12-13 | $3.06 | $3.70 | 22,400 | — | — |
| 2022-12-12 | $3.03 | $3.66 | 33,300 | — | — |
| 2022-12-09 | $2.92 | $3.53 | 17,900 | — | — |
| 2022-12-08 | $3.03 | $3.66 | 32,000 | — | — |
| 2022-12-07 | $3.09 | $3.74 | 28,500 | — | — |
| 2022-12-06 | $3.10 | $3.75 | 12,500 | — | — |
| 2022-12-05 | $3.11 | $3.76 | 22,500 | — | — |
| 2022-12-02 | $3.13 | $3.78 | 26,200 | — | — |
| 2022-12-01 | $3.13 | $3.78 | 6,900 | — | — |
| 2022-11-30 | $3.14 | $3.80 | 20,400 | — | — |
| 2022-11-29 | $3.04 | $3.68 | 13,300 | — | — |
| 2022-11-28 | $3.13 | $3.78 | 15,500 | — | — |
| 2022-11-25 | $3.16 | $3.82 | 11,200 | — | — |
| 2022-11-23 | $3.19 | $3.86 | 18,200 | — | — |
| 2022-11-22 | $3.14 | $3.80 | 11,600 | — | — |
| 2022-11-21 | $3.16 | $3.82 | 19,900 | — | — |
| 2022-11-18 | $3.11 | $3.76 | 15,400 | — | — |
| 2022-11-17 | $3.17 | $3.83 | 36,200 | — | — |
| 2022-11-16 | $3.15 | $3.81 | 22,200 | — | — |
| 2022-11-15 | $3.20 | $3.87 | 42,700 | — | — |
| 2022-11-14 | $3.15 | $3.81 | 32,700 | — | — |
| 2022-11-11 | $3.06 | $3.70 | 17,900 | — | — |
| 2022-11-10 | $3.05 | $3.69 | 17,600 | — | — |
| 2022-11-09 | $2.95 | $3.57 | 36,500 | — | — |
| 2022-11-08 | $3.19 | $3.86 | 42,100 | — | — |
| 2022-11-07 | $3.25 | $3.93 | 63,900 | — | — |
| 2022-11-04 | $3.25 | $3.93 | 38,100 | — | — |
| 2022-11-03 | $3.22 | $3.89 | 30,700 | — | — |
| 2022-11-02 | $3.10 | $3.75 | 36,300 | — | — |
| 2022-11-01 | $3.25 | $3.93 | 49,100 | — | — |
| 2022-10-31 | $3.22 | $3.89 | 127,600 | — | — |
| 2022-10-28 | $3.20 | $3.87 | 27,400 | — | — |
| 2022-10-27 | $3.23 | $3.90 | 50,700 | — | — |
| 2022-10-26 | $3.12 | $3.77 | 42,100 | — | — |
| 2022-10-25 | $3.02 | $3.65 | 29,200 | — | — |
| 2022-10-24 | $2.99 | $3.61 | 38,900 | — | — |
| 2022-10-21 | $3.11 | $3.76 | 33,200 | — | — |
| 2022-10-20 | $2.95 | $3.57 | 10,000 | — | — |
| 2022-10-19 | $2.91 | $3.52 | 39,100 | — | — |
| 2022-10-18 | $2.87 | $3.47 | 44,400 | — | — |
| 2022-10-17 | $2.90 | $3.51 | 53,000 | — | — |
| 2022-10-14 | $2.85 | $3.45 | 27,700 | — | — |
| 2022-10-13 | $2.98 | $3.60 | 88,000 | — | — |
| 2022-10-12 | $2.93 | $3.54 | 59,200 | — | — |
| 2022-10-11 | $2.79 | $3.37 | 24,900 | — | — |
| 2022-10-10 | $2.85 | $3.45 | 21,600 | — | — |
| 2022-10-07 | $2.83 | $3.42 | 86,000 | — | — |
| 2022-10-06 | $2.86 | $3.46 | 88,600 | — | — |
| 2022-10-05 | $2.94 | $3.55 | 92,100 | — | — |
| 2022-10-04 | $2.84 | $3.43 | 52,300 | — | — |
| 2022-10-03 | $2.80 | $3.39 | 26,100 | — | — |
| 2022-09-30 | $2.64 | $3.19 | 18,800 | — | — |
| 2022-09-29 | $2.67 | $3.23 | 11,400 | — | — |
| 2022-09-28 | $2.68 | $3.24 | 44,600 | — | — |
| 2022-09-27 | $2.57 | $3.11 | 61,500 | — | — |
| 2022-09-26 | $2.67 | $3.23 | 64,200 | — | — |
| 2022-09-23 | $2.55 | $3.08 | 122,300 | — | — |
| 2022-09-22 | $2.81 | $3.40 | 68,400 | — | — |
| 2022-09-21 | $3.04 | $3.68 | 29,000 | — | — |
| 2022-09-20 | $3.05 | $3.69 | 43,600 | — | — |
| 2022-09-19 | $3.12 | $3.77 | 44,400 | — | — |
| 2022-09-16 | $3.10 | $3.75 | 55,600 | — | — |
| 2022-09-15 | $3.12 | $3.77 | 103,000 | — | — |
| 2022-09-14 | $3.14 | $3.80 | 170,200 | — | — |
| 2022-09-13 | $2.95 | $3.57 | 182,100 | — | — |
| 2022-09-12 | $3.00 | $3.63 | 123,500 | — | — |
| 2022-09-09 | $3.00 | $3.63 | 71,100 | — | — |
| 2022-09-08 | $2.94 | $3.55 | 44,300 | — | — |
| 2022-09-07 | $2.88 | $3.48 | 61,900 | — | — |
| 2022-09-06 | $2.91 | $3.52 | 82,100 | — | — |
| 2022-09-02 | $2.99 | $3.61 | 140,800 | — | — |
| 2022-09-01 | $2.94 | $3.55 | 110,200 | — | — |
| 2022-08-31 | $3.07 | $3.71 | 173,800 | — | — |
| 2022-08-30 | $2.98 | $3.60 | 120,600 | — | — |
| 2022-08-29 | $3.23 | $3.90 | 150,700 | — | — |
| 2022-08-26 | $2.89 | $3.49 | 108,200 | — | — |
| 2022-08-25 | $3.01 | $3.64 | 74,500 | — | — |
| 2022-08-24 | $3.08 | $3.72 | 165,000 | — | — |
| 2022-08-23 | $3.17 | $3.83 | 500,200 | — | — |
| 2022-08-22 | $3.05 | $3.69 | 304,000 | — | — |
| 2022-08-19 | $2.85 | $3.43 | 72,700 | — | — |
| 2022-08-18 | $2.92 | $3.51 | 285,400 | — | — |
| 2022-08-17 | $2.90 | $3.49 | 72,100 | — | — |
| 2022-08-16 | $2.92 | $3.51 | 60,800 | — | — |
| 2022-08-15 | $2.88 | $3.46 | 165,000 | — | — |
| 2022-08-12 | $3.00 | $3.61 | 155,300 | — | — |
| 2022-08-11 | $2.79 | $3.36 | 88,200 | — | — |
| 2022-08-10 | $2.62 | $3.15 | 33,200 | — | — |
| 2022-08-09 | $2.60 | $3.13 | 27,100 | — | — |
| 2022-08-08 | $2.72 | $3.27 | 39,300 | — | — |
| 2022-08-05 | $2.67 | $3.21 | 44,100 | — | — |
| 2022-08-04 | $2.61 | $3.14 | 53,800 | — | — |
| 2022-08-03 | $2.66 | $3.20 | 122,000 | — | — |
| 2022-08-02 | $2.53 | $3.04 | 110,700 | — | — |
| 2022-08-01 | $2.55 | $3.07 | 24,000 | — | — |
| 2022-07-29 | $2.55 | $3.07 | 80,600 | — | — |
| 2022-07-28 | $2.51 | $3.02 | 39,400 | — | — |
| 2022-07-27 | $2.50 | $3.01 | 27,500 | — | — |
| 2022-07-26 | $2.48 | $2.98 | 11,300 | — | — |
| 2022-07-25 | $2.59 | $3.11 | 52,400 | — | — |
| 2022-07-22 | $2.34 | $2.81 | 56,500 | — | — |
| 2022-07-21 | $2.38 | $2.86 | 27,500 | — | — |
| 2022-07-20 | $2.59 | $3.11 | 23,400 | — | — |
| 2022-07-19 | $2.54 | $3.05 | 123,800 | — | — |
| 2022-07-18 | $2.35 | $2.83 | 22,100 | — | — |
| 2022-07-15 | $2.28 | $2.74 | 6,100 | — | — |
| 2022-07-14 | $2.24 | $2.69 | 21,000 | — | — |
| 2022-07-13 | $2.28 | $2.74 | 18,500 | — | — |
| 2022-07-12 | $2.29 | $2.75 | 37,500 | — | — |
| 2022-07-11 | $2.34 | $2.81 | 14,100 | — | — |
| 2022-07-08 | $2.38 | $2.86 | 58,300 | — | — |
| 2022-07-07 | $2.39 | $2.87 | 36,200 | — | — |
| 2022-07-06 | $2.29 | $2.75 | 78,500 | — | — |
| 2022-07-05 | $2.19 | $2.63 | 80,500 | — | — |
| 2022-07-01 | $2.38 | $2.86 | 15,000 | — | — |
| 2022-06-30 | $2.35 | $2.83 | 48,600 | — | — |
| 2022-06-29 | $2.42 | $2.91 | 65,100 | — | — |
| 2022-06-28 | $2.55 | $3.07 | 47,000 | — | — |
| 2022-06-27 | $2.58 | $3.10 | 141,300 | — | — |
| 2022-06-24 | $2.63 | $3.16 | 83,900 | — | — |
| 2022-06-23 | $2.49 | $2.99 | 61,500 | — | — |
| 2022-06-22 | $2.60 | $3.13 | 166,000 | — | — |
| 2022-06-21 | $2.76 | $3.32 | 154,800 | — | — |
| 2022-06-17 | $2.57 | $3.09 | 207,300 | — | — |
| 2022-06-16 | $2.59 | $3.11 | 401,300 | — | — |
| 2022-06-15 | $2.60 | $3.13 | 150,600 | — | — |
| 2022-06-14 | $2.56 | $3.08 | 287,800 | — | — |
| 2022-06-13 | $2.53 | $3.04 | 266,200 | — | — |
| 2022-06-10 | $2.80 | $3.37 | 205,600 | — | — |
| 2022-06-09 | $2.84 | $3.42 | 226,000 | — | — |
| 2022-06-08 | $2.89 | $3.48 | 841,700 | — | — |
| 2022-06-07 | $2.88 | $3.46 | 784,900 | — | — |
| 2022-06-06 | $2.70 | $3.25 | 154,300 | — | — |
| 2022-06-03 | $2.78 | $3.34 | 219,100 | — | — |
| 2022-06-02 | $2.65 | $3.19 | 296,800 | — | — |
| 2022-06-01 | $2.65 | $3.19 | 88,400 | — | — |
| 2022-05-31 | $2.67 | $3.21 | 472,100 | — | — |
| 2022-05-27 | $2.62 | $3.15 | 831,000 | — | — |
| 2022-05-26 | $2.81 | $3.38 | 374,900 | — | — |
| 2022-05-25 | $2.86 | $3.44 | 275,600 | — | — |
| 2022-05-24 | $2.76 | $3.32 | 92,400 | — | — |
| 2022-05-23 | $2.88 | $3.46 | 102,000 | — | — |
| 2022-05-20 | $2.90 | $3.49 | 76,700 | — | — |
| 2022-05-19 | $3.02 | $3.63 | 79,500 | — | — |
| 2022-05-18 | $2.95 | $3.55 | 262,700 | — | — |
| 2022-05-17 | $3.27 | $3.93 | 311,300 | — | — |
| 2022-05-16 | $3.20 | $3.85 | 921,000 | — | — |
| 2022-05-13 | $3.05 | $3.67 | 343,500 | — | — |
| 2022-05-12 | $2.93 | $3.52 | 120,900 | — | — |
| 2022-05-11 | $2.98 | $3.58 | 243,800 | — | — |
| 2022-05-10 | $2.92 | $3.51 | 178,700 | — | — |
| 2022-05-09 | $2.88 | $3.46 | 273,500 | — | — |
| 2022-05-06 | $3.05 | $3.67 | 321,400 | — | — |
| 2022-05-05 | $3.25 | $3.91 | 1,743,200 | — | — |
| 2022-05-04 | $2.86 | $3.44 | 404,700 | — | — |
| 2022-05-03 | $2.82 | $3.39 | 79,100 | — | — |
| 2022-05-02 | $2.71 | $3.26 | 225,000 | — | — |
| 2022-04-29 | $2.85 | $3.43 | 238,300 | — | — |
| 2022-04-28 | $2.87 | $3.45 | 218,100 | — | — |
| 2022-04-27 | $2.79 | $3.36 | 116,900 | — | — |
| 2022-04-26 | $2.83 | $3.40 | 119,300 | — | — |
| 2022-04-25 | $2.80 | $3.37 | 98,800 | — | — |
| 2022-04-22 | $2.84 | $3.42 | 146,600 | — | — |
| 2022-04-21 | $2.73 | $3.28 | 227,000 | — | — |
| 2022-04-20 | $2.72 | $3.27 | 111,300 | — | — |
| 2022-04-19 | $2.65 | $3.19 | 185,000 | — | — |
| 2022-04-18 | $2.80 | $3.37 | 713,400 | — | — |
| 2022-04-14 | $2.68 | $3.22 | 903,600 | — | — |
| 2022-04-13 | $2.56 | $3.08 | 186,400 | — | — |
| 2022-04-12 | $2.53 | $3.04 | 207,100 | — | — |
| 2022-04-11 | $2.45 | $2.95 | 149,400 | — | — |
| 2022-04-08 | $2.67 | $3.21 | 64,000 | — | — |
| 2022-04-07 | $2.58 | $3.10 | 225,500 | — | — |
| 2022-04-06 | $2.63 | $3.16 | 130,500 | — | — |
| 2022-04-05 | $2.78 | $3.34 | 240,300 | — | — |
| 2022-04-04 | $2.81 | $3.38 | 305,100 | — | — |
| 2022-04-01 | $2.67 | $3.21 | 253,500 | — | — |
| 2022-03-31 | $2.57 | $3.09 | 247,100 | — | — |
| 2022-03-30 | $2.77 | $3.33 | 342,200 | — | — |
| 2022-03-29 | $2.75 | $3.31 | 163,700 | — | — |
| 2022-03-28 | $2.77 | $3.33 | 398,100 | — | — |
| 2022-03-25 | $3.04 | $3.66 | 321,500 | — | — |
| 2022-03-24 | $3.03 | $3.64 | 258,300 | — | — |
| 2022-03-23 | $3.07 | $3.69 | 586,600 | — | — |
| 2022-03-22 | $2.96 | $3.56 | 336,300 | — | — |
| 2022-03-21 | $2.84 | $3.42 | 444,100 | — | — |
| 2022-03-18 | $2.67 | $3.21 | 573,900 | — | — |
| 2022-03-17 | $2.87 | $3.45 | 908,200 | — | — |
| 2022-03-16 | $2.62 | $3.15 | 496,000 | — | — |
| 2022-03-15 | $2.70 | $3.25 | 532,800 | — | — |
| 2022-03-14 | $2.73 | $3.28 | 753,500 | — | — |
| 2022-03-11 | $2.99 | $3.60 | 787,000 | — | — |
| 2022-03-10 | $3.60 | $4.33 | 1,023,300 | — | — |
| 2022-03-09 | $3.63 | $4.37 | 3,297,500 | — | — |
| 2022-03-08 | $3.95 | $4.75 | 7,648,500 | — | — |
| 2022-03-07 | $4.88 | $5.87 | 16,921,500 | — | — |
| 2022-03-04 | $3.40 | $4.09 | 1,796,900 | — | — |
| 2022-03-03 | $3.10 | $3.73 | 336,200 | — | — |
| 2022-03-02 | $3.08 | $3.70 | 255,000 | — | — |
| 2022-03-01 | $3.00 | $3.61 | 222,000 | — | — |
| 2022-02-28 | $2.85 | $3.43 | 212,800 | — | — |
| 2022-02-25 | $2.78 | $3.34 | 67,000 | — | — |
| 2022-02-24 | $2.83 | $3.40 | 906,600 | — | — |
| 2022-02-23 | $2.62 | $3.15 | 203,500 | — | — |
| 2022-02-22 | $2.48 | $2.98 | 253,400 | — | — |
| 2022-02-18 | $2.43 | $2.92 | 38,200 | — | — |
| 2022-02-17 | $2.49 | $2.99 | 32,000 | — | — |
| 2022-02-16 | $2.59 | $3.11 | 72,900 | — | — |
| 2022-02-15 | $2.55 | $3.07 | 114,500 | — | — |
| 2022-02-14 | $2.52 | $3.03 | 179,800 | — | — |
| 2022-02-11 | $2.54 | $3.05 | 370,100 | — | — |
| 2022-02-10 | $2.57 | $3.09 | 34,200 | — | — |
| 2022-02-09 | $2.61 | $3.14 | 31,100 | — | — |
| 2022-02-08 | $2.49 | $2.99 | 108,300 | — | — |
| 2022-02-07 | $2.66 | $3.20 | 38,900 | — | — |
| 2022-02-04 | $2.71 | $3.26 | 195,700 | — | — |
| 2022-02-03 | $2.63 | $3.16 | 85,300 | — | — |
| 2022-02-02 | $2.66 | $3.20 | 220,800 | — | — |
| 2022-02-01 | $2.61 | $3.14 | 261,300 | — | — |
| 2022-01-31 | $2.71 | $3.26 | 106,100 | — | — |
| 2022-01-28 | $2.55 | $3.07 | 293,200 | — | — |
| 2022-01-27 | $2.65 | $3.19 | 175,200 | — | — |
| 2022-01-26 | $2.64 | $3.17 | 49,700 | — | — |
| 2022-01-25 | $2.63 | $3.16 | 65,400 | — | — |
| 2022-01-24 | $2.68 | $3.22 | 53,600 | — | — |
| 2022-01-21 | $2.61 | $3.14 | 112,000 | — | — |
| 2022-01-20 | $2.79 | $3.36 | 208,800 | — | — |
| 2022-01-19 | $2.94 | $3.54 | 150,200 | — | — |
| 2022-01-18 | $2.84 | $3.42 | 232,600 | — | — |
| 2022-01-14 | $2.83 | $3.40 | 120,800 | — | — |
| 2022-01-13 | $2.81 | $3.38 | 17,200 | — | — |
| 2022-01-12 | $2.84 | $3.42 | 69,500 | — | — |
| 2022-01-11 | $2.79 | $3.36 | 47,000 | — | — |
| 2022-01-10 | $2.82 | $3.39 | 13,600 | — | — |
| 2022-01-07 | $2.84 | $3.42 | 24,300 | — | — |
| 2022-01-06 | $2.83 | $3.40 | 40,600 | — | — |
| 2022-01-05 | $2.78 | $3.34 | 51,000 | — | — |
| 2022-01-04 | $2.89 | $3.48 | 91,400 | — | — |
| 2022-01-03 | $2.95 | $3.55 | 37,200 | — | — |