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
- 1980-12-04 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 | $2.13 | $2.13 | 99,400 | — | — |
| 2022-12-29 | $2.23 | $2.23 | 31,700 | — | — |
| 2022-12-28 | $2.20 | $2.20 | 62,000 | — | — |
| 2022-12-27 | $2.17 | $2.17 | 20,500 | — | — |
| 2022-12-23 | $2.28 | $2.28 | 62,300 | — | — |
| 2022-12-22 | $2.29 | $2.29 | 36,700 | — | — |
| 2022-12-21 | $2.18 | $2.18 | 73,000 | — | — |
| 2022-12-20 | $2.02 | $2.02 | 151,100 | — | — |
| 2022-12-19 | $2.32 | $2.32 | 109,300 | — | — |
| 2022-12-16 | $2.24 | $2.24 | 48,000 | — | — |
| 2022-12-15 | $2.22 | $2.22 | 32,000 | — | — |
| 2022-12-14 | $2.31 | $2.31 | 31,800 | — | — |
| 2022-12-13 | $2.35 | $2.35 | 59,400 | — | — |
| 2022-12-12 | $2.60 | $2.60 | 27,800 | — | — |
| 2022-12-09 | $2.81 | $2.81 | 76,100 | — | — |
| 2022-12-08 | $2.74 | $2.74 | 45,600 | — | — |
| 2022-12-07 | $2.62 | $2.62 | 64,900 | — | — |
| 2022-12-06 | $2.85 | $2.85 | 124,500 | — | — |
| 2022-12-05 | $3.07 | $3.07 | 73,800 | — | — |
| 2022-12-02 | $2.73 | $2.73 | 16,300 | — | — |
| 2022-12-01 | $2.73 | $2.73 | 45,700 | — | — |
| 2022-11-30 | $2.74 | $2.74 | 68,300 | — | — |
| 2022-11-29 | $2.78 | $2.78 | 42,500 | — | — |
| 2022-11-28 | $2.87 | $2.87 | 30,300 | — | — |
| 2022-11-25 | $2.80 | $2.80 | 11,300 | — | — |
| 2022-11-23 | $2.93 | $2.93 | 32,000 | — | — |
| 2022-11-22 | $2.88 | $2.88 | 10,700 | — | — |
| 2022-11-21 | $2.90 | $2.90 | 49,400 | — | — |
| 2022-11-18 | $2.91 | $2.91 | 56,600 | — | — |
| 2022-11-17 | $3.10 | $3.10 | 46,800 | — | — |
| 2022-11-16 | $3.40 | $3.40 | 46,400 | — | — |
| 2022-11-15 | $3.46 | $3.46 | 55,000 | — | — |
| 2022-11-14 | $3.29 | $3.29 | 128,600 | — | — |
| 2022-11-11 | $3.41 | $3.41 | 66,200 | — | — |
| 2022-11-10 | $3.18 | $3.18 | 150,000 | — | — |
| 2022-11-09 | $2.57 | $2.57 | 119,300 | — | — |
| 2022-11-08 | $2.23 | $2.23 | 42,700 | — | — |
| 2022-11-07 | $2.21 | $2.21 | 92,000 | — | — |
| 2022-11-04 | $2.22 | $2.22 | 38,700 | — | — |
| 2022-11-03 | $2.42 | $2.42 | 41,100 | — | — |
| 2022-11-02 | $2.68 | $2.68 | 37,300 | — | — |
| 2022-11-01 | $2.66 | $2.66 | 17,000 | — | — |
| 2022-10-31 | $2.69 | $2.69 | 34,500 | — | — |
| 2022-10-28 | $2.77 | $2.77 | 26,900 | — | — |
| 2022-10-27 | $2.71 | $2.71 | 36,300 | — | — |
| 2022-10-26 | $2.63 | $2.63 | 27,500 | — | — |
| 2022-10-25 | $2.65 | $2.65 | 24,600 | — | — |
| 2022-10-24 | $2.66 | $2.66 | 28,600 | — | — |
| 2022-10-21 | $2.85 | $2.85 | 31,800 | — | — |
| 2022-10-20 | $3.01 | $3.01 | 22,200 | — | — |
| 2022-10-19 | $3.11 | $3.11 | 35,300 | — | — |
| 2022-10-18 | $3.15 | $3.15 | 62,200 | — | — |
| 2022-10-17 | $3.24 | $3.24 | 26,000 | — | — |
| 2022-10-14 | $3.36 | $3.36 | 15,900 | — | — |
| 2022-10-13 | $3.35 | $3.35 | 38,900 | — | — |
| 2022-10-12 | $3.24 | $3.24 | 68,800 | — | — |
| 2022-10-11 | $3.24 | $3.24 | 30,500 | — | — |
| 2022-10-10 | $3.28 | $3.28 | 23,400 | — | — |
| 2022-10-07 | $3.32 | $3.32 | 51,300 | — | — |
| 2022-10-06 | $3.38 | $3.38 | 16,300 | — | — |
| 2022-10-05 | $3.37 | $3.37 | 20,600 | — | — |
| 2022-10-04 | $3.43 | $3.43 | 28,000 | — | — |
| 2022-10-03 | $3.38 | $3.38 | 25,100 | — | — |
| 2022-09-30 | $3.34 | $3.34 | 108,300 | — | — |
| 2022-09-29 | $3.35 | $3.35 | 27,700 | — | — |
| 2022-09-28 | $3.33 | $3.33 | 26,300 | — | — |
| 2022-09-27 | $3.37 | $3.37 | 33,700 | — | — |
| 2022-09-26 | $3.34 | $3.34 | 66,100 | — | — |
| 2022-09-23 | $3.39 | $3.39 | 37,400 | — | — |
| 2022-09-22 | $3.43 | $3.43 | 40,400 | — | — |
| 2022-09-21 | $3.49 | $3.49 | 45,900 | — | — |
| 2022-09-20 | $3.65 | $3.65 | 39,200 | — | — |
| 2022-09-19 | $3.51 | $3.51 | 55,600 | — | — |
| 2022-09-16 | $3.52 | $3.52 | 104,900 | — | — |
| 2022-09-15 | $3.60 | $3.60 | 26,300 | — | — |
| 2022-09-14 | $3.57 | $3.57 | 67,300 | — | — |
| 2022-09-13 | $3.60 | $3.60 | 31,300 | — | — |
| 2022-09-12 | $3.64 | $3.64 | 39,400 | — | — |
| 2022-09-09 | $3.63 | $3.63 | 32,800 | — | — |
| 2022-09-08 | $3.69 | $3.69 | 79,500 | — | — |
| 2022-09-07 | $3.68 | $3.68 | 37,800 | — | — |
| 2022-09-06 | $3.72 | $3.72 | 49,100 | — | — |
| 2022-09-02 | $3.74 | $3.74 | 39,200 | — | — |
| 2022-09-01 | $3.77 | $3.77 | 35,800 | — | — |
| 2022-08-31 | $3.79 | $3.79 | 46,000 | — | — |
| 2022-08-30 | $3.80 | $3.80 | 50,300 | — | — |
| 2022-08-29 | $3.84 | $3.84 | 47,100 | — | — |
| 2022-08-26 | $3.84 | $3.84 | 35,900 | — | — |
| 2022-08-25 | $3.92 | $3.92 | 34,200 | — | — |
| 2022-08-24 | $3.86 | $3.86 | 22,900 | — | — |
| 2022-08-23 | $3.87 | $3.87 | 33,200 | — | — |
| 2022-08-22 | $3.88 | $3.88 | 39,400 | — | — |
| 2022-08-19 | $4.00 | $4.00 | 136,700 | — | — |
| 2022-08-18 | $3.82 | $3.82 | 76,600 | — | — |
| 2022-08-17 | $3.80 | $3.80 | 46,200 | — | — |
| 2022-08-16 | $3.92 | $3.92 | 32,100 | — | — |
| 2022-08-15 | $3.96 | $3.96 | 21,600 | — | — |
| 2022-08-12 | $3.84 | $3.84 | 64,400 | — | — |
| 2022-08-11 | $3.81 | $3.81 | 66,300 | — | — |
| 2022-08-10 | $3.82 | $3.82 | 46,300 | — | — |
| 2022-08-09 | $3.84 | $3.84 | 52,400 | — | — |
| 2022-08-08 | $3.91 | $3.91 | 54,400 | — | — |
| 2022-08-05 | $3.85 | $3.85 | 85,500 | — | — |
| 2022-08-04 | $3.87 | $3.87 | 43,700 | — | — |
| 2022-08-03 | $3.87 | $3.87 | 67,000 | — | — |
| 2022-08-02 | $3.92 | $3.92 | 71,100 | — | — |
| 2022-08-01 | $3.97 | $3.97 | 124,400 | — | — |
| 2022-07-29 | $3.87 | $3.87 | 70,200 | — | — |
| 2022-07-28 | $3.93 | $3.93 | 47,400 | — | — |
| 2022-07-27 | $3.96 | $3.96 | 65,100 | — | — |
| 2022-07-26 | $3.92 | $3.92 | 72,000 | — | — |
| 2022-07-25 | $3.94 | $3.94 | 40,800 | — | — |
| 2022-07-22 | $3.88 | $3.88 | 29,400 | — | — |
| 2022-07-21 | $3.89 | $3.89 | 37,600 | — | — |
| 2022-07-20 | $3.87 | $3.87 | 59,000 | — | — |
| 2022-07-19 | $3.92 | $3.92 | 88,600 | — | — |
| 2022-07-18 | $3.92 | $3.92 | 65,400 | — | — |
| 2022-07-15 | $3.91 | $3.91 | 54,200 | — | — |
| 2022-07-14 | $3.99 | $3.99 | 71,700 | — | — |
| 2022-07-13 | $4.06 | $4.06 | 46,900 | — | — |
| 2022-07-12 | $4.06 | $4.06 | 79,400 | — | — |
| 2022-07-11 | $4.14 | $4.14 | 59,300 | — | — |
| 2022-07-08 | $4.11 | $4.11 | 95,500 | — | — |
| 2022-07-07 | $4.01 | $4.01 | 104,700 | — | — |
| 2022-07-06 | $4.14 | $4.14 | 56,500 | — | — |
| 2022-07-05 | $4.01 | $4.01 | 246,900 | — | — |
| 2022-07-01 | $4.14 | $4.14 | 73,900 | — | — |
| 2022-06-30 | $4.19 | $4.19 | 134,600 | — | — |
| 2022-06-29 | $4.17 | $4.17 | 103,100 | — | — |
| 2022-06-28 | $4.20 | $4.20 | 118,200 | — | — |
| 2022-06-27 | $4.08 | $4.08 | 221,600 | — | — |
| 2022-06-24 | $4.31 | $4.31 | 6,592,900 | — | — |
| 2022-06-23 | $3.93 | $3.93 | 231,900 | — | — |
| 2022-06-22 | $3.83 | $3.83 | 305,100 | — | — |
| 2022-06-21 | $3.79 | $3.79 | 336,000 | — | — |
| 2022-06-17 | $3.81 | $3.81 | 324,000 | — | — |
| 2022-06-16 | $3.79 | $3.79 | 263,600 | — | — |
| 2022-06-15 | $3.86 | $3.86 | 198,400 | — | — |
| 2022-06-14 | $3.80 | $3.80 | 181,100 | — | — |
| 2022-06-13 | $3.81 | $3.81 | 215,200 | — | — |
| 2022-06-10 | $3.83 | $3.83 | 126,200 | — | — |
| 2022-06-09 | $3.93 | $3.93 | 216,000 | — | — |
| 2022-06-08 | $3.86 | $3.86 | 156,700 | — | — |
| 2022-06-07 | $3.90 | $3.90 | 371,400 | — | — |
| 2022-06-06 | $3.34 | $3.34 | 303,200 | — | — |
| 2022-06-03 | $3.51 | $3.51 | 322,800 | — | — |
| 2022-06-02 | $3.34 | $3.34 | 171,600 | — | — |
| 2022-06-01 | $3.21 | $3.21 | 242,000 | — | — |
| 2022-05-31 | $3.32 | $3.32 | 244,400 | — | — |
| 2022-05-27 | $3.30 | $3.30 | 107,500 | — | — |
| 2022-05-26 | $3.19 | $3.19 | 242,800 | — | — |
| 2022-05-25 | $3.54 | $3.54 | 140,900 | — | — |
| 2022-05-24 | $3.28 | $3.28 | 177,000 | — | — |
| 2022-05-23 | $3.34 | $3.34 | 145,100 | — | — |
| 2022-05-20 | $3.29 | $3.29 | 194,200 | — | — |
| 2022-05-19 | $3.20 | $3.20 | 177,600 | — | — |
| 2022-05-18 | $3.25 | $3.25 | 179,400 | — | — |
| 2022-05-17 | $3.35 | $3.35 | 165,600 | — | — |
| 2022-05-16 | $3.18 | $3.18 | 223,100 | — | — |
| 2022-05-13 | $3.15 | $3.15 | 192,400 | — | — |
| 2022-05-12 | $3.17 | $3.17 | 225,200 | — | — |
| 2022-05-11 | $3.17 | $3.17 | 205,500 | — | — |
| 2022-05-10 | $3.09 | $3.09 | 287,300 | — | — |
| 2022-05-09 | $2.69 | $2.69 | 292,700 | — | — |
| 2022-05-06 | $2.49 | $2.49 | 153,500 | — | — |
| 2022-05-05 | $2.53 | $2.53 | 214,800 | — | — |
| 2022-05-04 | $2.80 | $2.80 | 194,500 | — | — |
| 2022-05-03 | $2.93 | $2.93 | 133,400 | — | — |
| 2022-05-02 | $3.04 | $3.04 | 179,200 | — | — |
| 2022-04-29 | $2.99 | $2.99 | 235,900 | — | — |
| 2022-04-28 | $3.02 | $3.02 | 174,200 | — | — |
| 2022-04-27 | $3.13 | $3.13 | 212,900 | — | — |
| 2022-04-26 | $3.12 | $3.12 | 164,000 | — | — |
| 2022-04-25 | $3.51 | $3.51 | 184,800 | — | — |
| 2022-04-22 | $3.74 | $3.74 | 278,900 | — | — |
| 2022-04-21 | $3.74 | $3.74 | 192,300 | — | — |
| 2022-04-20 | $3.70 | $3.70 | 193,400 | — | — |
| 2022-04-19 | $3.96 | $3.96 | 99,500 | — | — |
| 2022-04-18 | $4.11 | $4.11 | 180,100 | — | — |
| 2022-04-14 | $4.26 | $4.26 | 81,600 | — | — |
| 2022-04-13 | $4.26 | $4.26 | 94,500 | — | — |
| 2022-04-12 | $4.25 | $4.25 | 83,400 | — | — |
| 2022-04-11 | $4.25 | $4.25 | 59,800 | — | — |
| 2022-04-08 | $4.35 | $4.35 | 138,500 | — | — |
| 2022-04-07 | $4.25 | $4.25 | 61,200 | — | — |
| 2022-04-06 | $4.25 | $4.25 | 92,000 | — | — |
| 2022-04-05 | $4.25 | $4.25 | 75,000 | — | — |
| 2022-04-04 | $4.26 | $4.26 | 78,200 | — | — |
| 2022-04-01 | $4.40 | $4.40 | 127,600 | — | — |
| 2022-03-31 | $4.24 | $4.24 | 287,300 | — | — |
| 2022-03-30 | $4.25 | $4.25 | 85,800 | — | — |
| 2022-03-29 | $4.36 | $4.36 | 79,200 | — | — |
| 2022-03-28 | $4.29 | $4.29 | 81,500 | — | — |
| 2022-03-25 | $4.27 | $4.27 | 87,200 | — | — |
| 2022-03-24 | $4.25 | $4.25 | 67,100 | — | — |
| 2022-03-23 | $4.25 | $4.25 | 80,100 | — | — |
| 2022-03-22 | $4.26 | $4.26 | 80,000 | — | — |
| 2022-03-21 | $4.27 | $4.27 | 90,800 | — | — |
| 2022-03-18 | $4.25 | $4.25 | 247,900 | — | — |
| 2022-03-17 | $4.26 | $4.26 | 62,300 | — | — |
| 2022-03-16 | $4.26 | $4.26 | 86,500 | — | — |
| 2022-03-15 | $4.25 | $4.25 | 74,800 | — | — |
| 2022-03-14 | $4.26 | $4.26 | 61,100 | — | — |
| 2022-03-11 | $4.25 | $4.25 | 63,300 | — | — |
| 2022-03-10 | $4.30 | $4.30 | 80,700 | — | — |
| 2022-03-09 | $4.26 | $4.26 | 74,200 | — | — |
| 2022-03-08 | $4.25 | $4.25 | 85,000 | — | — |
| 2022-03-07 | $4.25 | $4.25 | 61,500 | — | — |
| 2022-03-04 | $4.25 | $4.25 | 75,800 | — | — |
| 2022-03-03 | $4.25 | $4.25 | 62,100 | — | — |
| 2022-03-02 | $4.26 | $4.26 | 48,900 | — | — |
| 2022-03-01 | $4.25 | $4.25 | 82,500 | — | — |
| 2022-02-28 | $4.25 | $4.25 | 104,600 | — | — |
| 2022-02-25 | $4.41 | $4.41 | 31,400 | — | — |
| 2022-02-24 | $4.33 | $4.33 | 63,300 | — | — |
| 2022-02-23 | $4.24 | $4.24 | 58,300 | — | — |
| 2022-02-22 | $4.24 | $4.24 | 55,300 | — | — |
| 2022-02-18 | $4.33 | $4.33 | 58,100 | — | — |
| 2022-02-17 | $4.33 | $4.33 | 44,300 | — | — |
| 2022-02-16 | $4.50 | $4.50 | 47,600 | — | — |
| 2022-02-15 | $4.44 | $4.44 | 61,100 | — | — |
| 2022-02-14 | $4.29 | $4.29 | 38,300 | — | — |
| 2022-02-11 | $4.26 | $4.26 | 106,700 | — | — |
| 2022-02-10 | $4.17 | $4.17 | 61,600 | — | — |
| 2022-02-09 | $4.21 | $4.21 | 107,000 | — | — |
| 2022-02-08 | $4.38 | $4.38 | 42,500 | — | — |
| 2022-02-07 | $4.34 | $4.34 | 65,700 | — | — |
| 2022-02-04 | $4.44 | $4.44 | 73,700 | — | — |
| 2022-02-03 | $4.31 | $4.31 | 99,200 | — | — |
| 2022-02-02 | $4.62 | $4.62 | 85,400 | — | — |
| 2022-02-01 | $4.70 | $4.70 | 80,700 | — | — |
| 2022-01-31 | $4.75 | $4.75 | 68,800 | — | — |
| 2022-01-28 | $4.71 | $4.71 | 102,100 | — | — |
| 2022-01-27 | $4.57 | $4.57 | 61,700 | — | — |
| 2022-01-26 | $4.71 | $4.71 | 102,500 | — | — |
| 2022-01-25 | $4.66 | $4.66 | 54,300 | — | — |
| 2022-01-24 | $4.71 | $4.71 | 117,200 | — | — |
| 2022-01-21 | $4.64 | $4.64 | 146,300 | — | — |
| 2022-01-20 | $4.80 | $4.80 | 66,000 | — | — |
| 2022-01-19 | $4.85 | $4.85 | 67,300 | — | — |
| 2022-01-18 | $4.87 | $4.87 | 98,800 | — | — |
| 2022-01-14 | $5.09 | $5.09 | 41,300 | — | — |
| 2022-01-13 | $5.01 | $5.01 | 70,100 | — | — |
| 2022-01-12 | $4.94 | $4.94 | 98,000 | — | — |
| 2022-01-11 | $5.11 | $5.11 | 48,900 | — | — |
| 2022-01-10 | $5.24 | $5.24 | 45,600 | — | — |
| 2022-01-07 | $5.31 | $5.31 | 28,600 | — | — |
| 2022-01-06 | $5.35 | $5.35 | 39,100 | — | — |
| 2022-01-05 | $5.33 | $5.33 | 60,400 | — | — |
| 2022-01-04 | $5.36 | $5.36 | 45,900 | — | — |
| 2022-01-03 | $5.38 | $5.38 | 78,000 | — | — |