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 | $2.30 | $2.39 | 60,000 | — | — |
| 2022-12-29 | $2.23 | $2.32 | 108,400 | — | — |
| 2022-12-28 | $2.19 | $2.27 | 105,000 | — | — |
| 2022-12-27 | $2.30 | $2.39 | 121,500 | — | — |
| 2022-12-23 | $2.31 | $2.40 | 86,200 | — | — |
| 2022-12-22 | $2.28 | $2.37 | 25,400 | — | — |
| 2022-12-21 | $2.36 | $2.45 | 50,900 | — | — |
| 2022-12-20 | $2.29 | $2.38 | 77,300 | — | — |
| 2022-12-19 | $2.28 | $2.37 | 69,800 | — | — |
| 2022-12-16 | $2.23 | $2.32 | 184,300 | — | — |
| 2022-12-15 | $2.36 | $2.45 | 46,600 | — | — |
| 2022-12-14 | $2.38 | $2.47 | 31,900 | — | — |
| 2022-12-13 | $2.35 | $2.44 | 47,500 | — | — |
| 2022-12-12 | $2.43 | $2.52 | 44,200 | — | — |
| 2022-12-09 | $2.42 | $2.51 | 33,800 | — | — |
| 2022-12-08 | $2.40 | $2.49 | 29,900 | — | — |
| 2022-12-07 | $2.44 | $2.53 | 37,800 | — | — |
| 2022-12-06 | $2.44 | $2.53 | 98,100 | — | — |
| 2022-12-05 | $2.51 | $2.61 | 58,100 | — | — |
| 2022-12-02 | $2.60 | $2.70 | 20,900 | — | — |
| 2022-12-01 | $2.62 | $2.72 | 62,400 | — | — |
| 2022-11-30 | $2.66 | $2.76 | 40,000 | — | — |
| 2022-11-29 | $2.64 | $2.74 | 73,600 | — | — |
| 2022-11-28 | $2.65 | $2.75 | 49,600 | — | — |
| 2022-11-25 | $2.72 | $2.83 | 17,500 | — | — |
| 2022-11-23 | $2.76 | $2.87 | 74,200 | — | — |
| 2022-11-22 | $2.69 | $2.79 | 70,000 | — | — |
| 2022-11-21 | $2.64 | $2.74 | 74,100 | — | — |
| 2022-11-18 | $2.62 | $2.72 | 49,000 | — | — |
| 2022-11-17 | $2.69 | $2.79 | 88,600 | — | — |
| 2022-11-16 | $2.77 | $2.88 | 89,900 | — | — |
| 2022-11-15 | $2.89 | $3.00 | 114,300 | — | — |
| 2022-11-14 | $2.79 | $2.90 | 75,500 | — | — |
| 2022-11-11 | $2.94 | $3.05 | 182,800 | — | — |
| 2022-11-10 | $2.90 | $3.01 | 95,100 | — | — |
| 2022-11-09 | $2.72 | $2.83 | 55,400 | — | — |
| 2022-11-08 | $2.87 | $2.98 | 48,700 | — | — |
| 2022-11-07 | $2.93 | $3.04 | 78,400 | — | — |
| 2022-11-04 | $2.92 | $3.01 | 51,000 | — | — |
| 2022-11-03 | $2.88 | $2.97 | 29,300 | — | — |
| 2022-11-02 | $2.91 | $3.00 | 90,100 | — | — |
| 2022-11-01 | $3.00 | $3.09 | 82,400 | — | — |
| 2022-10-31 | $2.98 | $3.07 | 39,300 | — | — |
| 2022-10-28 | $2.89 | $2.98 | 39,300 | — | — |
| 2022-10-27 | $2.93 | $3.02 | 63,300 | — | — |
| 2022-10-26 | $3.00 | $3.09 | 149,500 | — | — |
| 2022-10-25 | $2.98 | $3.07 | 47,700 | — | — |
| 2022-10-24 | $2.98 | $3.07 | 180,800 | — | — |
| 2022-10-21 | $3.00 | $3.09 | 57,700 | — | — |
| 2022-10-20 | $2.88 | $2.97 | 41,100 | — | — |
| 2022-10-19 | $2.86 | $2.95 | 105,400 | — | — |
| 2022-10-18 | $2.84 | $2.93 | 55,800 | — | — |
| 2022-10-17 | $2.86 | $2.95 | 50,200 | — | — |
| 2022-10-14 | $2.91 | $3.00 | 49,400 | — | — |
| 2022-10-13 | $2.93 | $3.02 | 39,400 | — | — |
| 2022-10-12 | $2.84 | $2.93 | 41,100 | — | — |
| 2022-10-11 | $2.81 | $2.90 | 61,800 | — | — |
| 2022-10-10 | $2.80 | $2.89 | 115,400 | — | — |
| 2022-10-07 | $3.09 | $3.18 | 176,900 | — | — |
| 2022-10-06 | $3.02 | $3.11 | 157,100 | — | — |
| 2022-10-05 | $3.10 | $3.19 | 380,200 | — | — |
| 2022-10-04 | $2.96 | $3.05 | 236,800 | — | — |
| 2022-10-03 | $2.99 | $3.08 | 77,300 | — | — |
| 2022-09-30 | $2.92 | $3.01 | 44,000 | — | — |
| 2022-09-29 | $2.91 | $3.00 | 50,500 | — | — |
| 2022-09-28 | $2.94 | $3.03 | 45,300 | — | — |
| 2022-09-27 | $2.77 | $2.85 | 97,600 | — | — |
| 2022-09-26 | $2.69 | $2.77 | 28,400 | — | — |
| 2022-09-23 | $2.73 | $2.81 | 111,100 | — | — |
| 2022-09-22 | $2.89 | $2.98 | 71,100 | — | — |
| 2022-09-21 | $2.98 | $3.07 | 146,300 | — | — |
| 2022-09-20 | $2.91 | $3.00 | 192,000 | — | — |
| 2022-09-19 | $3.01 | $3.10 | 297,000 | — | — |
| 2022-09-16 | $3.14 | $3.24 | 184,600 | — | — |
| 2022-09-15 | $3.21 | $3.31 | 103,900 | — | — |
| 2022-09-14 | $3.15 | $3.25 | 346,500 | — | — |
| 2022-09-13 | $3.25 | $3.35 | 196,600 | — | — |
| 2022-09-12 | $3.37 | $3.47 | 122,400 | — | — |
| 2022-09-09 | $3.41 | $3.51 | 118,400 | — | — |
| 2022-09-08 | $3.42 | $3.52 | 195,700 | — | — |
| 2022-09-07 | $3.41 | $3.51 | 267,400 | — | — |
| 2022-09-06 | $3.68 | $3.79 | 603,000 | — | — |
| 2022-09-02 | $3.59 | $3.70 | 248,700 | — | — |
| 2022-09-01 | $3.34 | $3.44 | 58,900 | — | — |
| 2022-08-31 | $3.47 | $3.58 | 92,500 | — | — |
| 2022-08-30 | $3.43 | $3.54 | 103,600 | — | — |
| 2022-08-29 | $3.67 | $3.78 | 126,800 | — | — |
| 2022-08-26 | $3.45 | $3.56 | 141,300 | — | — |
| 2022-08-25 | $3.52 | $3.63 | 189,400 | — | — |
| 2022-08-24 | $3.77 | $3.89 | 203,000 | — | — |
| 2022-08-23 | $3.73 | $3.84 | 2,043,500 | — | — |
| 2022-08-22 | $3.78 | $3.90 | 136,900 | — | — |
| 2022-08-19 | $3.68 | $3.79 | 101,000 | — | — |
| 2022-08-18 | $3.80 | $3.92 | 411,900 | — | — |
| 2022-08-17 | $3.62 | $3.73 | 45,600 | — | — |
| 2022-08-16 | $3.60 | $3.71 | 27,400 | — | — |
| 2022-08-15 | $3.73 | $3.84 | 56,500 | — | — |
| 2022-08-12 | $3.66 | $3.77 | 83,400 | — | — |
| 2022-08-11 | $3.51 | $3.62 | 88,300 | — | — |
| 2022-08-10 | $3.35 | $3.45 | 58,400 | — | — |
| 2022-08-09 | $3.31 | $3.41 | 44,800 | — | — |
| 2022-08-08 | $3.40 | $3.50 | 34,200 | — | — |
| 2022-08-05 | $3.42 | $3.52 | 89,300 | — | — |
| 2022-08-04 | $3.37 | $3.45 | 140,600 | — | — |
| 2022-08-03 | $3.42 | $3.50 | 62,000 | — | — |
| 2022-08-02 | $3.41 | $3.49 | 91,800 | — | — |
| 2022-08-01 | $3.51 | $3.59 | 47,500 | — | — |
| 2022-07-29 | $3.53 | $3.61 | 177,100 | — | — |
| 2022-07-28 | $3.51 | $3.59 | 51,800 | — | — |
| 2022-07-27 | $3.56 | $3.64 | 34,000 | — | — |
| 2022-07-26 | $3.41 | $3.49 | 75,400 | — | — |
| 2022-07-25 | $3.57 | $3.65 | 63,000 | — | — |
| 2022-07-22 | $3.46 | $3.54 | 54,400 | — | — |
| 2022-07-21 | $3.60 | $3.68 | 45,400 | — | — |
| 2022-07-20 | $3.76 | $3.85 | 68,000 | — | — |
| 2022-07-19 | $3.69 | $3.78 | 121,000 | — | — |
| 2022-07-18 | $3.59 | $3.67 | 47,200 | — | — |
| 2022-07-15 | $3.55 | $3.63 | 21,800 | — | — |
| 2022-07-14 | $3.53 | $3.61 | 46,500 | — | — |
| 2022-07-13 | $3.60 | $3.68 | 27,300 | — | — |
| 2022-07-12 | $3.51 | $3.59 | 32,500 | — | — |
| 2022-07-11 | $3.53 | $3.61 | 24,800 | — | — |
| 2022-07-08 | $3.59 | $3.67 | 54,000 | — | — |
| 2022-07-07 | $3.55 | $3.63 | 66,500 | — | — |
| 2022-07-06 | $3.42 | $3.50 | 52,200 | — | — |
| 2022-07-05 | $3.35 | $3.43 | 125,800 | — | — |
| 2022-07-01 | $3.45 | $3.53 | 87,300 | — | — |
| 2022-06-30 | $3.46 | $3.54 | 65,000 | — | — |
| 2022-06-29 | $3.49 | $3.57 | 141,400 | — | — |
| 2022-06-28 | $3.63 | $3.72 | 143,500 | — | — |
| 2022-06-27 | $3.76 | $3.85 | 169,400 | — | — |
| 2022-06-24 | $3.65 | $3.74 | 246,900 | — | — |
| 2022-06-23 | $3.52 | $3.60 | 202,100 | — | — |
| 2022-06-22 | $3.61 | $3.70 | 119,600 | — | — |
| 2022-06-21 | $3.79 | $3.88 | 75,600 | — | — |
| 2022-06-17 | $3.57 | $3.65 | 225,100 | — | — |
| 2022-06-16 | $3.71 | $3.80 | 279,800 | — | — |
| 2022-06-15 | $3.75 | $3.84 | 448,200 | — | — |
| 2022-06-14 | $3.94 | $4.03 | 605,400 | — | — |
| 2022-06-13 | $4.00 | $4.09 | 424,400 | — | — |
| 2022-06-10 | $4.46 | $4.57 | 375,700 | — | — |
| 2022-06-09 | $4.51 | $4.62 | 635,100 | — | — |
| 2022-06-08 | $4.94 | $5.06 | 1,544,700 | — | — |
| 2022-06-07 | $4.86 | $4.97 | 1,150,000 | — | — |
| 2022-06-06 | $4.16 | $4.26 | 378,700 | — | — |
| 2022-06-03 | $4.62 | $4.73 | 567,000 | — | — |
| 2022-06-02 | $4.28 | $4.38 | 496,400 | — | — |
| 2022-06-01 | $4.35 | $4.45 | 199,600 | — | — |
| 2022-05-31 | $4.44 | $4.54 | 849,800 | — | — |
| 2022-05-27 | $4.14 | $4.24 | 407,100 | — | — |
| 2022-05-26 | $3.99 | $4.08 | 216,700 | — | — |
| 2022-05-25 | $3.86 | $3.95 | 134,600 | — | — |
| 2022-05-24 | $3.83 | $3.92 | 66,900 | — | — |
| 2022-05-23 | $3.87 | $3.96 | 167,600 | — | — |
| 2022-05-20 | $3.83 | $3.92 | 130,100 | — | — |
| 2022-05-19 | $4.03 | $4.13 | 196,500 | — | — |
| 2022-05-18 | $3.96 | $4.05 | 164,200 | — | — |
| 2022-05-17 | $3.96 | $4.05 | 513,900 | — | — |
| 2022-05-16 | $4.15 | $4.25 | 800,400 | — | — |
| 2022-05-13 | $3.92 | $4.01 | 397,200 | — | — |
| 2022-05-12 | $3.97 | $4.06 | 119,900 | — | — |
| 2022-05-11 | $3.94 | $4.03 | 157,000 | — | — |
| 2022-05-10 | $3.90 | $3.99 | 129,900 | — | — |
| 2022-05-09 | $3.96 | $4.05 | 211,200 | — | — |
| 2022-05-06 | $4.49 | $4.60 | 255,300 | — | — |
| 2022-05-05 | $4.29 | $4.39 | 567,600 | — | — |
| 2022-05-04 | $4.50 | $4.61 | 545,900 | — | — |
| 2022-05-03 | $3.90 | $3.99 | 181,900 | — | — |
| 2022-05-02 | $3.78 | $3.87 | 346,000 | — | — |
| 2022-04-29 | $3.85 | $3.94 | 199,200 | — | — |
| 2022-04-28 | $4.05 | $4.15 | 738,500 | — | — |
| 2022-04-27 | $3.89 | $3.98 | 272,300 | — | — |
| 2022-04-26 | $3.92 | $4.01 | 370,000 | — | — |
| 2022-04-25 | $4.04 | $4.14 | 270,800 | — | — |
| 2022-04-22 | $4.12 | $4.22 | 297,800 | — | — |
| 2022-04-21 | $4.31 | $4.41 | 427,400 | — | — |
| 2022-04-20 | $4.59 | $4.70 | 337,500 | — | — |
| 2022-04-19 | $4.58 | $4.69 | 383,200 | — | — |
| 2022-04-18 | $5.00 | $5.12 | 983,700 | — | — |
| 2022-04-14 | $4.79 | $4.90 | 1,946,200 | — | — |
| 2022-04-13 | $4.23 | $4.33 | 290,100 | — | — |
| 2022-04-12 | $4.20 | $4.28 | 349,700 | — | — |
| 2022-04-11 | $3.90 | $3.97 | 128,800 | — | — |
| 2022-04-08 | $4.04 | $4.11 | 192,200 | — | — |
| 2022-04-07 | $4.04 | $4.11 | 289,600 | — | — |
| 2022-04-06 | $4.26 | $4.34 | 432,200 | — | — |
| 2022-04-05 | $4.15 | $4.22 | 187,200 | — | — |
| 2022-04-04 | $4.29 | $4.37 | 387,100 | — | — |
| 2022-04-01 | $4.42 | $4.50 | 212,500 | — | — |
| 2022-03-31 | $4.35 | $4.43 | 465,900 | — | — |
| 2022-03-30 | $4.76 | $4.85 | 802,000 | — | — |
| 2022-03-29 | $5.05 | $5.14 | 493,300 | — | — |
| 2022-03-28 | $5.43 | $5.53 | 408,800 | — | — |
| 2022-03-25 | $5.42 | $5.52 | 931,300 | — | — |
| 2022-03-24 | $5.95 | $6.06 | 893,900 | — | — |
| 2022-03-23 | $5.45 | $5.55 | 1,615,800 | — | — |
| 2022-03-22 | $5.73 | $5.83 | 1,010,100 | — | — |
| 2022-03-21 | $6.18 | $6.29 | 744,200 | — | — |
| 2022-03-18 | $6.08 | $6.19 | 1,395,000 | — | — |
| 2022-03-17 | $6.77 | $6.89 | 1,412,300 | — | — |
| 2022-03-16 | $6.07 | $6.18 | 1,034,700 | — | — |
| 2022-03-15 | $6.39 | $6.50 | 924,800 | — | — |
| 2022-03-14 | $6.55 | $6.67 | 1,398,900 | — | — |
| 2022-03-11 | $6.70 | $6.82 | 1,498,700 | — | — |
| 2022-03-10 | $7.82 | $7.96 | 4,552,400 | — | — |
| 2022-03-09 | $7.07 | $7.20 | 7,213,600 | — | — |
| 2022-03-08 | $7.36 | $7.49 | 43,506,300 | — | — |
| 2022-03-07 | $6.32 | $6.43 | 13,022,600 | — | — |
| 2022-03-04 | $4.58 | $4.66 | 2,401,400 | — | — |
| 2022-03-03 | $3.89 | $3.96 | 419,800 | — | — |
| 2022-03-02 | $3.97 | $4.04 | 324,300 | — | — |
| 2022-03-01 | $3.92 | $3.99 | 327,600 | — | — |
| 2022-02-28 | $3.92 | $3.99 | 369,000 | — | — |
| 2022-02-25 | $3.74 | $3.81 | 404,200 | — | — |
| 2022-02-24 | $4.13 | $4.20 | 1,153,800 | — | — |
| 2022-02-23 | $4.11 | $4.18 | 477,900 | — | — |
| 2022-02-22 | $3.90 | $3.97 | 1,818,100 | — | — |
| 2022-02-18 | $3.62 | $3.69 | 114,700 | — | — |
| 2022-02-17 | $3.67 | $3.74 | 246,700 | — | — |
| 2022-02-16 | $3.47 | $3.53 | 100,500 | — | — |
| 2022-02-15 | $3.50 | $3.56 | 31,900 | — | — |
| 2022-02-14 | $3.46 | $3.52 | 184,200 | — | — |
| 2022-02-11 | $3.42 | $3.48 | 161,300 | — | — |
| 2022-02-10 | $3.46 | $3.52 | 55,700 | — | — |
| 2022-02-09 | $3.53 | $3.59 | 76,000 | — | — |
| 2022-02-08 | $3.38 | $3.44 | 23,500 | — | — |
| 2022-02-07 | $3.47 | $3.53 | 43,200 | — | — |
| 2022-02-04 | $3.41 | $3.47 | 82,900 | — | — |
| 2022-02-03 | $3.34 | $3.40 | 72,400 | — | — |
| 2022-02-02 | $3.34 | $3.40 | 94,800 | — | — |
| 2022-02-01 | $3.35 | $3.41 | 61,200 | — | — |
| 2022-01-31 | $3.25 | $3.31 | 89,800 | — | — |
| 2022-01-28 | $3.15 | $3.21 | 784,700 | — | — |
| 2022-01-27 | $3.03 | $3.08 | 424,200 | — | — |
| 2022-01-26 | $3.14 | $3.20 | 85,200 | — | — |
| 2022-01-25 | $3.18 | $3.24 | 97,700 | — | — |
| 2022-01-24 | $3.19 | $3.25 | 144,100 | — | — |
| 2022-01-21 | $3.21 | $3.27 | 147,000 | — | — |
| 2022-01-20 | $3.30 | $3.36 | 1,089,600 | — | — |
| 2022-01-19 | $3.63 | $3.70 | 94,000 | — | — |
| 2022-01-18 | $3.59 | $3.65 | 289,700 | — | — |
| 2022-01-14 | $3.70 | $3.77 | 158,200 | — | — |
| 2022-01-13 | $3.45 | $3.51 | 49,600 | — | — |
| 2022-01-12 | $3.56 | $3.62 | 121,900 | — | — |
| 2022-01-11 | $3.49 | $3.55 | 73,500 | — | — |
| 2022-01-10 | $3.42 | $3.48 | 44,600 | — | — |
| 2022-01-07 | $3.38 | $3.44 | 19,900 | — | — |
| 2022-01-06 | $3.37 | $3.43 | 87,900 | — | — |
| 2022-01-05 | $3.25 | $3.31 | 29,800 | — | — |
| 2022-01-04 | $3.40 | $3.46 | 44,400 | — | — |
| 2022-01-03 | $3.39 | $3.45 | 47,500 | — | — |