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 | $3.36 | $3.64 | 5,041,300 | — | — |
| 2022-12-29 | $3.50 | $3.79 | 4,486,200 | — | — |
| 2022-12-28 | $3.47 | $3.76 | 4,314,400 | — | — |
| 2022-12-27 | $3.69 | $4.00 | 5,045,000 | — | — |
| 2022-12-23 | $3.43 | $3.72 | 2,087,600 | — | — |
| 2022-12-22 | $3.47 | $3.76 | 3,664,300 | — | — |
| 2022-12-21 | $3.55 | $3.85 | 4,500,600 | — | — |
| 2022-12-20 | $3.43 | $3.72 | 4,896,200 | — | — |
| 2022-12-19 | $3.14 | $3.40 | 4,080,800 | — | — |
| 2022-12-16 | $3.27 | $3.54 | 19,495,300 | — | — |
| 2022-12-15 | $3.17 | $3.43 | 6,008,700 | — | — |
| 2022-12-14 | $3.44 | $3.73 | 7,531,200 | — | — |
| 2022-12-13 | $3.35 | $3.63 | 6,202,900 | — | — |
| 2022-12-12 | $3.32 | $3.60 | 6,149,300 | — | — |
| 2022-12-09 | $3.33 | $3.61 | 4,899,300 | — | — |
| 2022-12-08 | $3.40 | $3.68 | 4,388,400 | — | — |
| 2022-12-07 | $3.47 | $3.76 | 10,792,800 | — | — |
| 2022-12-06 | $3.25 | $3.52 | 6,067,500 | — | — |
| 2022-12-05 | $3.18 | $3.45 | 5,795,300 | — | — |
| 2022-12-02 | $3.48 | $3.77 | 4,129,000 | — | — |
| 2022-12-01 | $3.50 | $3.79 | 5,688,700 | — | — |
| 2022-11-30 | $3.50 | $3.79 | 9,746,700 | — | — |
| 2022-11-29 | $3.27 | $3.54 | 6,584,800 | — | — |
| 2022-11-28 | $3.18 | $3.45 | 3,294,400 | — | — |
| 2022-11-25 | $3.40 | $3.68 | 1,786,800 | — | — |
| 2022-11-23 | $3.41 | $3.70 | 5,007,600 | — | — |
| 2022-11-22 | $3.40 | $3.68 | 4,681,900 | — | — |
| 2022-11-21 | $3.24 | $3.51 | 4,538,400 | — | — |
| 2022-11-18 | $3.25 | $3.52 | 5,240,200 | — | — |
| 2022-11-17 | $3.28 | $3.55 | 6,283,000 | — | — |
| 2022-11-16 | $3.41 | $3.70 | 3,584,200 | — | — |
| 2022-11-15 | $3.54 | $3.84 | 5,787,400 | — | — |
| 2022-11-14 | $3.58 | $3.88 | 6,891,700 | — | — |
| 2022-11-11 | $3.50 | $3.79 | 8,611,200 | — | — |
| 2022-11-10 | $3.85 | $4.17 | 13,576,500 | — | — |
| 2022-11-09 | $3.97 | $4.30 | 4,109,700 | — | — |
| 2022-11-08 | $4.32 | $4.68 | 6,733,300 | — | — |
| 2022-11-07 | $4.05 | $4.39 | 5,243,100 | — | — |
| 2022-11-04 | $3.99 | $4.32 | 5,547,600 | — | — |
| 2022-11-03 | $3.56 | $3.86 | 3,892,300 | — | — |
| 2022-11-02 | $3.60 | $3.90 | 5,412,000 | — | — |
| 2022-11-01 | $3.93 | $4.26 | 3,989,000 | — | — |
| 2022-10-31 | $3.78 | $4.10 | 3,915,800 | — | — |
| 2022-10-28 | $3.83 | $4.15 | 3,364,600 | — | — |
| 2022-10-27 | $3.92 | $4.25 | 2,979,600 | — | — |
| 2022-10-26 | $4.04 | $4.38 | 5,605,100 | — | — |
| 2022-10-25 | $3.90 | $4.23 | 3,846,300 | — | — |
| 2022-10-24 | $3.80 | $4.12 | 3,442,100 | — | — |
| 2022-10-21 | $3.86 | $4.18 | 4,840,900 | — | — |
| 2022-10-20 | $3.54 | $3.84 | 4,230,700 | — | — |
| 2022-10-19 | $3.44 | $3.73 | 4,365,000 | — | — |
| 2022-10-18 | $3.73 | $4.04 | 5,499,200 | — | — |
| 2022-10-17 | $3.51 | $3.80 | 5,138,700 | — | — |
| 2022-10-14 | $3.27 | $3.54 | 4,871,000 | — | — |
| 2022-10-13 | $3.54 | $3.84 | 7,285,100 | — | — |
| 2022-10-12 | $3.67 | $3.98 | 4,457,300 | — | — |
| 2022-10-11 | $3.52 | $3.81 | 5,147,400 | — | — |
| 2022-10-10 | $3.46 | $3.75 | 6,794,300 | — | — |
| 2022-10-07 | $3.50 | $3.79 | 6,108,300 | — | — |
| 2022-10-06 | $3.81 | $4.13 | 5,589,400 | — | — |
| 2022-10-05 | $3.76 | $4.07 | 6,736,800 | — | — |
| 2022-10-04 | $3.67 | $3.98 | 10,500,100 | — | — |
| 2022-10-03 | $3.89 | $4.22 | 10,694,800 | — | — |
| 2022-09-30 | $3.42 | $3.71 | 5,576,700 | — | — |
| 2022-09-29 | $3.41 | $3.70 | 8,561,000 | — | — |
| 2022-09-28 | $3.26 | $3.53 | 10,800,500 | — | — |
| 2022-09-27 | $2.83 | $3.07 | 5,554,900 | — | — |
| 2022-09-26 | $2.70 | $2.93 | 3,846,300 | — | — |
| 2022-09-23 | $2.78 | $3.01 | 6,456,900 | — | — |
| 2022-09-22 | $3.00 | $3.25 | 2,947,800 | — | — |
| 2022-09-21 | $3.07 | $3.33 | 5,408,500 | — | — |
| 2022-09-20 | $3.11 | $3.37 | 6,608,800 | — | — |
| 2022-09-19 | $3.35 | $3.63 | 13,482,800 | — | — |
| 2022-09-16 | $2.85 | $3.09 | 12,663,200 | — | — |
| 2022-09-15 | $2.84 | $3.08 | 5,949,100 | — | — |
| 2022-09-14 | $3.07 | $3.33 | 4,211,000 | — | — |
| 2022-09-13 | $3.01 | $3.26 | 6,169,100 | — | — |
| 2022-09-12 | $3.27 | $3.54 | 9,475,400 | — | — |
| 2022-09-09 | $3.06 | $3.32 | 3,416,900 | — | — |
| 2022-09-08 | $2.90 | $3.14 | 2,317,000 | — | — |
| 2022-09-07 | $2.89 | $3.13 | 3,726,300 | — | — |
| 2022-09-06 | $2.67 | $2.89 | 3,307,600 | — | — |
| 2022-09-02 | $2.71 | $2.94 | 3,675,000 | — | — |
| 2022-09-01 | $2.62 | $2.84 | 5,214,800 | — | — |
| 2022-08-31 | $2.76 | $2.99 | 3,642,800 | — | — |
| 2022-08-30 | $2.75 | $2.98 | 2,958,800 | — | — |
| 2022-08-29 | $2.85 | $3.09 | 2,407,300 | — | — |
| 2022-08-26 | $2.88 | $3.12 | 4,955,600 | — | — |
| 2022-08-25 | $3.14 | $3.40 | 2,656,700 | — | — |
| 2022-08-24 | $3.05 | $3.30 | 3,863,100 | — | — |
| 2022-08-23 | $2.87 | $3.11 | 3,807,200 | — | — |
| 2022-08-22 | $2.79 | $3.02 | 3,227,400 | — | — |
| 2022-08-19 | $2.84 | $3.08 | 4,921,600 | — | — |
| 2022-08-18 | $3.03 | $3.28 | 2,224,600 | — | — |
| 2022-08-17 | $3.01 | $3.26 | 4,382,300 | — | — |
| 2022-08-16 | $3.24 | $3.51 | 2,020,600 | — | — |
| 2022-08-15 | $3.19 | $3.46 | 2,887,400 | — | — |
| 2022-08-12 | $3.33 | $3.61 | 5,363,700 | — | — |
| 2022-08-11 | $3.14 | $3.40 | 4,602,400 | — | — |
| 2022-08-10 | $3.23 | $3.50 | 2,760,700 | — | — |
| 2022-08-09 | $3.18 | $3.45 | 3,202,300 | — | — |
| 2022-08-08 | $3.22 | $3.49 | 5,791,400 | — | — |
| 2022-08-05 | $3.12 | $3.38 | 7,536,300 | — | — |
| 2022-08-04 | $3.17 | $3.43 | 5,808,100 | — | — |
| 2022-08-03 | $3.04 | $3.29 | 4,085,400 | — | — |
| 2022-08-02 | $3.10 | $3.36 | 3,405,100 | — | — |
| 2022-08-01 | $3.15 | $3.41 | 4,652,700 | — | — |
| 2022-07-29 | $3.21 | $3.48 | 6,034,300 | — | — |
| 2022-07-28 | $3.03 | $3.28 | 6,082,600 | — | — |
| 2022-07-27 | $2.89 | $3.13 | 3,477,200 | — | — |
| 2022-07-26 | $2.75 | $2.98 | 3,454,400 | — | — |
| 2022-07-25 | $2.80 | $3.03 | 8,560,000 | — | — |
| 2022-07-22 | $2.64 | $2.86 | 7,412,300 | — | — |
| 2022-07-21 | $2.77 | $3.00 | 5,307,800 | — | — |
| 2022-07-20 | $2.80 | $3.03 | 3,663,600 | — | — |
| 2022-07-19 | $2.90 | $3.14 | 5,622,400 | — | — |
| 2022-07-18 | $2.84 | $3.08 | 4,335,800 | — | — |
| 2022-07-15 | $2.75 | $2.98 | 3,175,400 | — | — |
| 2022-07-14 | $2.76 | $2.99 | 4,961,600 | — | — |
| 2022-07-13 | $2.95 | $3.20 | 3,783,200 | — | — |
| 2022-07-12 | $2.80 | $3.03 | 4,470,300 | — | — |
| 2022-07-11 | $2.73 | $2.96 | 3,433,600 | — | — |
| 2022-07-08 | $2.82 | $3.06 | 2,760,200 | — | — |
| 2022-07-07 | $2.92 | $3.16 | 5,953,600 | — | — |
| 2022-07-06 | $2.75 | $2.98 | 4,718,900 | — | — |
| 2022-07-05 | $2.79 | $3.02 | 6,478,900 | — | — |
| 2022-07-01 | $3.07 | $3.33 | 5,809,600 | — | — |
| 2022-06-30 | $3.04 | $3.29 | 4,723,700 | — | — |
| 2022-06-29 | $3.22 | $3.49 | 5,721,800 | — | — |
| 2022-06-28 | $3.33 | $3.61 | 3,379,400 | — | — |
| 2022-06-27 | $3.52 | $3.81 | 3,277,900 | — | — |
| 2022-06-24 | $3.51 | $3.80 | 10,336,100 | — | — |
| 2022-06-23 | $3.35 | $3.63 | 3,754,000 | — | — |
| 2022-06-22 | $3.42 | $3.71 | 4,823,300 | — | — |
| 2022-06-21 | $3.54 | $3.84 | 5,146,600 | — | — |
| 2022-06-17 | $3.42 | $3.71 | 12,558,300 | — | — |
| 2022-06-16 | $3.48 | $3.77 | 7,609,700 | — | — |
| 2022-06-15 | $3.45 | $3.74 | 5,925,500 | — | — |
| 2022-06-14 | $3.34 | $3.62 | 4,100,700 | — | — |
| 2022-06-13 | $3.50 | $3.79 | 5,075,200 | — | — |
| 2022-06-10 | $4.05 | $4.39 | 6,199,800 | — | — |
| 2022-06-09 | $3.78 | $4.10 | 5,110,100 | — | — |
| 2022-06-08 | $4.08 | $4.42 | 2,165,000 | — | — |
| 2022-06-07 | $4.09 | $4.43 | 2,334,000 | — | — |
| 2022-06-06 | $4.08 | $4.42 | 3,333,600 | — | — |
| 2022-06-03 | $4.17 | $4.52 | 4,555,400 | — | — |
| 2022-06-02 | $4.26 | $4.62 | 5,006,700 | — | — |
| 2022-06-01 | $3.86 | $4.18 | 3,393,200 | — | — |
| 2022-05-31 | $3.89 | $4.22 | 7,619,300 | — | — |
| 2022-05-27 | $4.06 | $4.40 | 6,293,400 | — | — |
| 2022-05-26 | $3.93 | $4.26 | 5,166,400 | — | — |
| 2022-05-25 | $3.80 | $4.12 | 3,163,700 | — | — |
| 2022-05-24 | $3.74 | $4.05 | 4,455,200 | — | — |
| 2022-05-23 | $3.66 | $3.97 | 4,756,900 | — | — |
| 2022-05-20 | $3.67 | $3.98 | 4,116,000 | — | — |
| 2022-05-19 | $3.68 | $3.99 | 5,526,900 | — | — |
| 2022-05-18 | $3.36 | $3.64 | 5,197,400 | — | — |
| 2022-05-17 | $3.58 | $3.88 | 5,364,000 | — | — |
| 2022-05-16 | $3.39 | $3.67 | 3,641,400 | — | — |
| 2022-05-13 | $3.42 | $3.71 | 8,597,500 | — | — |
| 2022-05-12 | $3.10 | $3.36 | 7,855,700 | — | — |
| 2022-05-11 | $3.24 | $3.51 | 7,060,800 | — | — |
| 2022-05-10 | $3.25 | $3.52 | 8,037,500 | — | — |
| 2022-05-09 | $3.46 | $3.75 | 6,529,400 | — | — |
| 2022-05-06 | $3.86 | $4.18 | 7,329,200 | — | — |
| 2022-05-05 | $3.87 | $4.19 | 8,547,400 | — | — |
| 2022-05-04 | $3.90 | $4.23 | 5,823,400 | — | — |
| 2022-05-03 | $3.85 | $4.17 | 6,549,700 | — | — |
| 2022-05-02 | $3.61 | $3.91 | 8,934,700 | — | — |
| 2022-04-29 | $3.63 | $3.93 | 8,515,200 | — | — |
| 2022-04-28 | $3.73 | $4.04 | 6,033,900 | — | — |
| 2022-04-27 | $3.63 | $3.93 | 6,051,900 | — | — |
| 2022-04-26 | $3.79 | $4.11 | 6,831,000 | — | — |
| 2022-04-25 | $4.10 | $4.44 | 11,890,800 | — | — |
| 2022-04-22 | $4.39 | $4.76 | 5,699,700 | — | — |
| 2022-04-21 | $4.72 | $5.11 | 7,705,900 | — | — |
| 2022-04-20 | $5.10 | $5.53 | 3,526,600 | — | — |
| 2022-04-19 | $5.05 | $5.47 | 3,766,100 | — | — |
| 2022-04-18 | $5.13 | $5.56 | 5,275,300 | — | — |
| 2022-04-14 | $5.27 | $5.71 | 4,910,000 | — | — |
| 2022-04-13 | $5.29 | $5.73 | 7,677,600 | — | — |
| 2022-04-12 | $4.88 | $5.29 | 7,635,800 | — | — |
| 2022-04-11 | $4.61 | $5.00 | 3,551,100 | — | — |
| 2022-04-08 | $4.63 | $5.02 | 3,906,900 | — | — |
| 2022-04-07 | $4.49 | $4.87 | 3,862,200 | — | — |
| 2022-04-06 | $4.45 | $4.82 | 4,319,500 | — | — |
| 2022-04-05 | $4.49 | $4.87 | 5,886,300 | — | — |
| 2022-04-04 | $4.73 | $5.13 | 3,528,800 | — | — |
| 2022-04-01 | $4.66 | $5.05 | 5,719,900 | — | — |
| 2022-03-31 | $4.45 | $4.82 | 7,698,900 | — | — |
| 2022-03-30 | $4.48 | $4.85 | 5,169,300 | — | — |
| 2022-03-29 | $4.51 | $4.89 | 6,723,300 | — | — |
| 2022-03-28 | $4.48 | $4.85 | 5,670,300 | — | — |
| 2022-03-25 | $4.78 | $5.18 | 3,367,900 | — | — |
| 2022-03-24 | $4.79 | $5.19 | 4,859,900 | — | — |
| 2022-03-23 | $4.70 | $5.09 | 3,688,800 | — | — |
| 2022-03-22 | $4.64 | $5.03 | 5,201,800 | — | — |
| 2022-03-21 | $4.78 | $5.18 | 4,271,200 | — | — |
| 2022-03-18 | $4.73 | $5.13 | 17,790,000 | — | — |
| 2022-03-17 | $4.76 | $5.16 | 6,610,800 | — | — |
| 2022-03-16 | $4.50 | $4.88 | 7,413,100 | — | — |
| 2022-03-15 | $4.32 | $4.68 | 10,153,700 | — | — |
| 2022-03-14 | $4.33 | $4.69 | 7,280,400 | — | — |
| 2022-03-11 | $4.63 | $5.02 | 6,359,500 | — | — |
| 2022-03-10 | $4.82 | $5.22 | 7,978,300 | — | — |
| 2022-03-09 | $4.75 | $5.15 | 11,314,800 | — | — |
| 2022-03-08 | $4.91 | $5.32 | 16,928,200 | — | — |
| 2022-03-07 | $4.71 | $5.10 | 8,449,900 | — | — |
| 2022-03-04 | $4.64 | $5.03 | 8,368,500 | — | — |
| 2022-03-03 | $4.62 | $5.01 | 10,398,600 | — | — |
| 2022-03-02 | $4.36 | $4.72 | 8,145,500 | — | — |
| 2022-03-01 | $4.58 | $4.96 | 15,231,100 | — | — |
| 2022-02-28 | $4.30 | $4.66 | 6,624,700 | — | — |
| 2022-02-25 | $4.35 | $4.71 | 6,981,000 | — | — |
| 2022-02-24 | $4.28 | $4.64 | 10,168,400 | — | — |
| 2022-02-23 | $4.35 | $4.71 | 8,717,600 | — | — |
| 2022-02-22 | $4.21 | $4.56 | 12,017,100 | — | — |
| 2022-02-18 | $4.28 | $4.64 | 13,615,700 | — | — |
| 2022-02-17 | $4.52 | $4.90 | 18,321,400 | — | — |
| 2022-02-16 | $5.34 | $5.79 | 3,318,300 | — | — |
| 2022-02-15 | $5.25 | $5.69 | 4,411,200 | — | — |
| 2022-02-14 | $5.30 | $5.74 | 5,432,600 | — | — |
| 2022-02-11 | $5.06 | $5.48 | 6,401,000 | — | — |
| 2022-02-10 | $4.80 | $5.20 | 7,199,600 | — | — |
| 2022-02-09 | $4.84 | $5.24 | 2,173,300 | — | — |
| 2022-02-08 | $4.90 | $5.31 | 2,803,600 | — | — |
| 2022-02-07 | $4.81 | $5.21 | 4,009,700 | — | — |
| 2022-02-04 | $4.55 | $4.93 | 3,024,700 | — | — |
| 2022-02-03 | $4.50 | $4.88 | 3,358,300 | — | — |
| 2022-02-02 | $4.68 | $5.07 | 4,806,700 | — | — |
| 2022-02-01 | $4.87 | $5.28 | 4,552,000 | — | — |
| 2022-01-31 | $4.69 | $5.08 | 5,645,100 | — | — |
| 2022-01-28 | $4.47 | $4.84 | 3,544,400 | — | — |
| 2022-01-27 | $4.51 | $4.89 | 4,204,900 | — | — |
| 2022-01-26 | $4.76 | $5.16 | 4,748,700 | — | — |
| 2022-01-25 | $5.03 | $5.45 | 4,010,800 | — | — |
| 2022-01-24 | $4.97 | $5.39 | 5,136,100 | — | — |
| 2022-01-21 | $5.08 | $5.50 | 4,696,200 | — | — |
| 2022-01-20 | $5.30 | $5.74 | 4,819,600 | — | — |
| 2022-01-19 | $5.44 | $5.89 | 7,177,600 | — | — |
| 2022-01-18 | $5.01 | $5.43 | 7,204,500 | — | — |
| 2022-01-14 | $5.09 | $5.52 | 3,568,500 | — | — |
| 2022-01-13 | $5.19 | $5.62 | 3,514,100 | — | — |
| 2022-01-12 | $5.27 | $5.71 | 4,203,500 | — | — |
| 2022-01-11 | $5.16 | $5.59 | 4,088,200 | — | — |
| 2022-01-10 | $4.94 | $5.35 | 3,618,500 | — | — |
| 2022-01-07 | $4.85 | $5.26 | 3,670,100 | — | — |
| 2022-01-06 | $4.82 | $5.22 | 3,728,400 | — | — |
| 2022-01-05 | $5.08 | $5.50 | 4,718,600 | — | — |
| 2022-01-04 | $5.29 | $5.73 | 4,814,200 | — | — |
| 2022-01-03 | $5.10 | $5.53 | 4,263,400 | — | — |