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
- 1982-01-29 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 | $4.72 | $7.48 | 8,800 | — | — |
| 2022-12-29 | $4.64 | $7.36 | 5,200 | — | — |
| 2022-12-28 | $4.48 | $7.10 | 4,400 | — | — |
| 2022-12-27 | $4.48 | $7.11 | 25,600 | — | — |
| 2022-12-23 | $4.73 | $7.50 | 14,000 | — | — |
| 2022-12-22 | $4.60 | $7.29 | 19,800 | — | — |
| 2022-12-21 | $4.58 | $7.26 | 17,600 | — | — |
| 2022-12-20 | $4.53 | $7.18 | 6,000 | — | — |
| 2022-12-19 | $4.55 | $7.20 | 6,200 | — | — |
| 2022-12-16 | $4.47 | $7.07 | 13,000 | — | — |
| 2022-12-15 | $4.55 | $7.20 | 7,800 | — | — |
| 2022-12-14 | $4.55 | $7.20 | 27,600 | — | — |
| 2022-12-13 | $4.60 | $7.27 | 5,400 | — | — |
| 2022-12-12 | $4.60 | $7.27 | 8,800 | — | — |
| 2022-12-09 | $4.64 | $7.34 | 5,000 | — | — |
| 2022-12-08 | $4.71 | $7.44 | 13,000 | — | — |
| 2022-12-07 | $4.58 | $7.24 | 21,000 | — | — |
| 2022-12-06 | $4.50 | $7.11 | 51,800 | — | — |
| 2022-12-05 | $4.19 | $6.62 | 6,600 | — | — |
| 2022-12-02 | $4.18 | $6.60 | 5,400 | — | — |
| 2022-12-01 | $4.33 | $6.84 | 14,600 | — | — |
| 2022-11-30 | $4.36 | $6.89 | 20,600 | — | — |
| 2022-11-29 | $4.17 | $6.59 | 4,200 | — | — |
| 2022-11-28 | $3.96 | $6.26 | 5,000 | — | — |
| 2022-11-25 | $4.07 | $6.43 | 7,200 | — | — |
| 2022-11-23 | $3.92 | $6.20 | 5,600 | — | — |
| 2022-11-22 | $3.86 | $6.10 | 6,600 | — | — |
| 2022-11-21 | $3.96 | $6.26 | 8,600 | — | — |
| 2022-11-18 | $3.83 | $6.06 | 10,200 | — | — |
| 2022-11-17 | $3.71 | $5.86 | 6,800 | — | — |
| 2022-11-16 | $3.80 | $6.00 | 1,000 | — | — |
| 2022-11-15 | $3.74 | $5.91 | 3,200 | — | — |
| 2022-11-14 | $3.80 | $6.01 | 3,400 | — | — |
| 2022-11-11 | $3.91 | $6.18 | 9,600 | — | — |
| 2022-11-10 | $3.85 | $6.08 | 11,400 | — | — |
| 2022-11-09 | $3.86 | $6.10 | 1,200 | — | — |
| 2022-11-08 | $3.86 | $6.10 | 5,400 | — | — |
| 2022-11-07 | $3.83 | $6.05 | 2,600 | — | — |
| 2022-11-04 | $3.68 | $5.82 | 2,600 | — | — |
| 2022-11-03 | $3.74 | $5.91 | 2,000 | — | — |
| 2022-11-02 | $3.73 | $5.90 | 3,800 | — | — |
| 2022-11-01 | $3.73 | $5.89 | 14,600 | — | — |
| 2022-10-31 | $3.70 | $5.84 | 2,400 | — | — |
| 2022-10-28 | $3.76 | $5.94 | 1,000 | — | — |
| 2022-10-27 | $3.76 | $5.94 | 1,200 | — | — |
| 2022-10-26 | $3.69 | $5.83 | 3,600 | — | — |
| 2022-10-25 | $3.72 | $5.87 | 2,800 | — | — |
| 2022-10-24 | $3.68 | $5.81 | 1,400 | — | — |
| 2022-10-21 | $3.78 | $5.98 | 1,000 | — | — |
| 2022-10-20 | $3.69 | $5.84 | 5,200 | — | — |
| 2022-10-19 | $3.65 | $5.77 | 1,600 | — | — |
| 2022-10-18 | $3.68 | $5.82 | 6,600 | — | — |
| 2022-10-17 | $3.60 | $5.69 | 2,800 | — | — |
| 2022-10-14 | $3.61 | $5.70 | 5,400 | — | — |
| 2022-10-13 | $3.63 | $5.74 | 25,800 | — | — |
| 2022-10-12 | $3.51 | $5.55 | 1,000 | — | — |
| 2022-10-11 | $3.51 | $5.54 | 13,600 | — | — |
| 2022-10-10 | $3.63 | $5.74 | 14,600 | — | — |
| 2022-10-07 | $3.65 | $5.76 | 5,200 | — | — |
| 2022-10-06 | $3.76 | $5.95 | 3,600 | — | — |
| 2022-10-05 | $3.65 | $5.77 | 5,400 | — | — |
| 2022-10-04 | $3.68 | $5.81 | 4,400 | — | — |
| 2022-10-03 | $3.70 | $5.85 | 9,000 | — | — |
| 2022-09-30 | $3.60 | $5.69 | 40,400 | — | — |
| 2022-09-29 | $3.62 | $5.72 | 7,800 | — | — |
| 2022-09-28 | $3.63 | $5.73 | 13,000 | — | — |
| 2022-09-27 | $3.56 | $5.63 | 72,800 | — | — |
| 2022-09-26 | $3.84 | $6.07 | 19,600 | — | — |
| 2022-09-23 | $3.95 | $6.24 | 8,600 | — | — |
| 2022-09-22 | $4.10 | $6.48 | 8,200 | — | — |
| 2022-09-21 | $4.03 | $6.37 | 5,200 | — | — |
| 2022-09-20 | $4.11 | $6.50 | 3,600 | — | — |
| 2022-09-19 | $4.16 | $6.57 | 3,000 | — | — |
| 2022-09-16 | $4.22 | $6.67 | 7,600 | — | — |
| 2022-09-15 | $4.15 | $6.55 | 6,800 | — | — |
| 2022-09-14 | $4.18 | $6.60 | 18,400 | — | — |
| 2022-09-13 | $4.13 | $6.53 | 8,600 | — | — |
| 2022-09-12 | $4.11 | $6.50 | 27,800 | — | — |
| 2022-09-09 | $4.01 | $6.33 | 19,400 | — | — |
| 2022-09-08 | $3.95 | $6.25 | 6,400 | — | — |
| 2022-09-07 | $3.96 | $6.26 | 5,000 | — | — |
| 2022-09-06 | $3.88 | $6.14 | 1,400 | — | — |
| 2022-09-02 | $3.93 | $6.21 | 2,400 | — | — |
| 2022-09-01 | $3.86 | $6.10 | 3,400 | — | — |
| 2022-08-31 | $3.88 | $6.14 | 9,600 | — | — |
| 2022-08-30 | $3.98 | $6.29 | 2,600 | — | — |
| 2022-08-29 | $3.94 | $6.23 | 7,800 | — | — |
| 2022-08-26 | $4.00 | $6.33 | 2,600 | — | — |
| 2022-08-25 | $4.00 | $6.33 | 11,800 | — | — |
| 2022-08-24 | $4.00 | $6.33 | 2,000 | — | — |
| 2022-08-23 | $3.98 | $6.29 | 5,400 | — | — |
| 2022-08-22 | $4.10 | $6.48 | 5,600 | — | — |
| 2022-08-19 | $4.10 | $6.48 | 2,200 | — | — |
| 2022-08-18 | $4.06 | $6.40 | 3,400 | — | — |
| 2022-08-17 | $4.07 | $6.41 | 12,400 | — | — |
| 2022-08-16 | $4.16 | $6.55 | 4,600 | — | — |
| 2022-08-15 | $4.14 | $6.52 | 15,000 | — | — |
| 2022-08-12 | $4.27 | $6.73 | 16,400 | — | — |
| 2022-08-11 | $4.06 | $6.40 | 6,800 | — | — |
| 2022-08-10 | $4.23 | $6.66 | 61,400 | — | — |
| 2022-08-09 | $4.06 | $6.40 | 3,800 | — | — |
| 2022-08-08 | $4.02 | $6.33 | 6,200 | — | — |
| 2022-08-05 | $3.97 | $6.25 | 7,200 | — | — |
| 2022-08-04 | $3.85 | $6.07 | 7,800 | — | — |
| 2022-08-03 | $3.94 | $6.20 | 20,800 | — | — |
| 2022-08-02 | $3.92 | $6.18 | 4,400 | — | — |
| 2022-08-01 | $3.91 | $6.16 | 8,600 | — | — |
| 2022-07-29 | $3.94 | $6.21 | 3,800 | — | — |
| 2022-07-28 | $3.94 | $6.20 | 5,800 | — | — |
| 2022-07-27 | $4.02 | $6.33 | 4,400 | — | — |
| 2022-07-26 | $4.12 | $6.49 | 600 | — | — |
| 2022-07-25 | $4.14 | $6.51 | 4,000 | — | — |
| 2022-07-22 | $4.10 | $6.45 | 2,400 | — | — |
| 2022-07-21 | $4.14 | $6.52 | 6,200 | — | — |
| 2022-07-20 | $4.14 | $6.52 | 5,400 | — | — |
| 2022-07-19 | $4.16 | $6.55 | 6,400 | — | — |
| 2022-07-18 | $4.37 | $6.89 | 1,400 | — | — |
| 2022-07-15 | $4.45 | $7.01 | 11,800 | — | — |
| 2022-07-14 | $4.36 | $6.86 | 9,200 | — | — |
| 2022-07-13 | $4.40 | $6.93 | 5,800 | — | — |
| 2022-07-12 | $4.33 | $6.82 | 7,200 | — | — |
| 2022-07-11 | $4.38 | $6.89 | 8,600 | — | — |
| 2022-07-08 | $4.36 | $6.86 | 2,400 | — | — |
| 2022-07-07 | $4.33 | $6.81 | 7,800 | — | — |
| 2022-07-06 | $4.26 | $6.70 | 16,600 | — | — |
| 2022-07-05 | $4.38 | $6.90 | 8,400 | — | — |
| 2022-07-01 | $4.48 | $7.05 | 6,000 | — | — |
| 2022-06-30 | $4.55 | $7.17 | 4,400 | — | — |
| 2022-06-29 | $4.45 | $7.01 | 400 | — | — |
| 2022-06-28 | $4.40 | $6.93 | 800 | — | — |
| 2022-06-27 | $4.38 | $6.90 | 7,200 | — | — |
| 2022-06-24 | $4.54 | $7.14 | 3,600 | — | — |
| 2022-06-23 | $4.28 | $6.74 | 8,000 | — | — |
| 2022-06-22 | $4.36 | $6.86 | 7,200 | — | — |
| 2022-06-21 | $4.61 | $7.26 | 800 | — | — |
| 2022-06-17 | $4.44 | $6.99 | 44,400 | — | — |
| 2022-06-16 | $4.30 | $6.77 | 17,600 | — | — |
| 2022-06-15 | $4.44 | $6.99 | 10,400 | — | — |
| 2022-06-14 | $4.39 | $6.91 | 7,200 | — | — |
| 2022-06-13 | $4.59 | $7.22 | 13,200 | — | — |
| 2022-06-10 | $4.60 | $7.25 | 19,800 | — | — |
| 2022-06-09 | $4.83 | $7.60 | 5,800 | — | — |
| 2022-06-08 | $4.83 | $7.60 | 23,600 | — | — |
| 2022-06-07 | $4.84 | $7.63 | 11,400 | — | — |
| 2022-06-06 | $4.75 | $7.48 | 20,600 | — | — |
| 2022-06-03 | $4.58 | $7.21 | 1,600 | — | — |
| 2022-06-02 | $4.55 | $7.17 | 16,800 | — | — |
| 2022-06-01 | $4.49 | $7.07 | 15,200 | — | — |
| 2022-05-31 | $4.48 | $7.05 | 22,000 | — | — |
| 2022-05-27 | $4.47 | $7.04 | 12,200 | — | — |
| 2022-05-26 | $4.25 | $6.69 | 11,600 | — | — |
| 2022-05-25 | $4.13 | $6.51 | 5,400 | — | — |
| 2022-05-24 | $4.09 | $6.44 | 7,000 | — | — |
| 2022-05-23 | $4.00 | $6.30 | 21,600 | — | — |
| 2022-05-20 | $3.96 | $6.23 | 6,600 | — | — |
| 2022-05-19 | $3.94 | $6.20 | 18,600 | — | — |
| 2022-05-18 | $3.91 | $6.16 | 18,000 | — | — |
| 2022-05-17 | $3.82 | $6.02 | 22,200 | — | — |
| 2022-05-16 | $3.66 | $5.77 | 23,000 | — | — |
| 2022-05-13 | $3.58 | $5.63 | 25,800 | — | — |
| 2022-05-12 | $3.50 | $5.51 | 19,000 | — | — |
| 2022-05-11 | $3.51 | $5.52 | 38,200 | — | — |
| 2022-05-10 | $3.41 | $5.36 | 14,600 | — | — |
| 2022-05-09 | $3.51 | $5.52 | 9,800 | — | — |
| 2022-05-06 | $3.61 | $5.69 | 3,200 | — | — |
| 2022-05-05 | $3.66 | $5.77 | 16,600 | — | — |
| 2022-05-04 | $3.78 | $5.95 | 32,400 | — | — |
| 2022-05-03 | $3.74 | $5.89 | 23,600 | — | — |
| 2022-05-02 | $3.56 | $5.60 | 16,000 | — | — |
| 2022-04-29 | $3.52 | $5.54 | 16,800 | — | — |
| 2022-04-28 | $3.60 | $5.66 | 61,800 | — | — |
| 2022-04-27 | $3.45 | $5.44 | 39,400 | — | — |
| 2022-04-26 | $3.59 | $5.65 | 10,200 | — | — |
| 2022-04-25 | $3.75 | $5.90 | 6,600 | — | — |
| 2022-04-22 | $3.75 | $5.91 | 27,600 | — | — |
| 2022-04-21 | $3.70 | $5.83 | 38,400 | — | — |
| 2022-04-20 | $3.83 | $6.03 | 34,800 | — | — |
| 2022-04-19 | $3.71 | $5.84 | 54,600 | — | — |
| 2022-04-18 | $3.70 | $5.83 | 53,600 | — | — |
| 2022-04-14 | $3.50 | $5.51 | 24,600 | — | — |
| 2022-04-13 | $3.53 | $5.56 | 88,200 | — | — |
| 2022-04-12 | $3.56 | $5.61 | 3,400 | — | — |
| 2022-04-11 | $3.66 | $5.76 | 3,600 | — | — |
| 2022-04-08 | $3.74 | $5.88 | 5,400 | — | — |
| 2022-04-07 | $3.74 | $5.89 | 59,400 | — | — |
| 2022-04-06 | $3.66 | $5.76 | 33,000 | — | — |
| 2022-04-05 | $3.82 | $6.02 | 5,200 | — | — |
| 2022-04-04 | $3.87 | $6.10 | 27,400 | — | — |
| 2022-04-01 | $3.85 | $6.06 | 8,800 | — | — |
| 2022-03-31 | $3.94 | $6.21 | 12,200 | — | — |
| 2022-03-30 | $4.01 | $6.32 | 18,000 | — | — |
| 2022-03-29 | $3.83 | $6.03 | 15,000 | — | — |
| 2022-03-28 | $3.70 | $5.82 | 82,000 | — | — |
| 2022-03-25 | $3.75 | $5.91 | 4,000 | — | — |
| 2022-03-24 | $3.84 | $6.04 | 100,800 | — | — |
| 2022-03-23 | $3.87 | $6.10 | 125,400 | — | — |
| 2022-03-22 | $3.73 | $5.87 | 22,400 | — | — |
| 2022-03-21 | $3.70 | $5.83 | 57,800 | — | — |
| 2022-03-18 | $3.63 | $5.72 | 28,600 | — | — |
| 2022-03-17 | $3.63 | $5.71 | 14,600 | — | — |
| 2022-03-16 | $3.63 | $5.72 | 7,600 | — | — |
| 2022-03-15 | $3.74 | $5.89 | 70,200 | — | — |
| 2022-03-14 | $3.86 | $6.07 | 9,000 | — | — |
| 2022-03-11 | $3.74 | $5.88 | 14,800 | — | — |
| 2022-03-10 | $3.78 | $5.95 | 50,000 | — | — |
| 2022-03-09 | $3.86 | $6.08 | 26,400 | — | — |
| 2022-03-08 | $4.02 | $6.33 | 274,600 | — | — |
| 2022-03-07 | $3.54 | $5.58 | 52,200 | — | — |
| 2022-03-04 | $3.64 | $5.73 | 75,200 | — | — |
| 2022-03-03 | $3.58 | $5.64 | 60,600 | — | — |
| 2022-03-02 | $3.50 | $5.51 | 66,400 | — | — |
| 2022-03-01 | $3.54 | $5.57 | 341,600 | — | — |
| 2022-02-28 | $4.13 | $6.50 | 285,800 | — | — |
| 2022-02-25 | $4.45 | $7.01 | 2,917,800 | — | — |
| 2022-02-24 | $3.59 | $5.66 | 30,600 | — | — |
| 2022-02-23 | $3.69 | $5.81 | 80,200 | — | — |
| 2022-02-22 | $3.86 | $6.07 | 19,800 | — | — |
| 2022-02-18 | $3.85 | $6.06 | 20,800 | — | — |
| 2022-02-17 | $4.02 | $6.33 | 13,800 | — | — |
| 2022-02-16 | $4.00 | $6.30 | 17,400 | — | — |
| 2022-02-15 | $3.95 | $6.22 | 54,800 | — | — |
| 2022-02-14 | $4.00 | $6.30 | 74,000 | — | — |
| 2022-02-11 | $4.04 | $6.36 | 28,400 | — | — |
| 2022-02-10 | $3.98 | $6.26 | 53,600 | — | — |
| 2022-02-09 | $3.95 | $6.22 | 84,200 | — | — |
| 2022-02-08 | $4.31 | $6.78 | 40,600 | — | — |
| 2022-02-07 | $4.36 | $6.87 | 33,800 | — | — |
| 2022-02-04 | $4.23 | $6.66 | 13,000 | — | — |
| 2022-02-03 | $4.20 | $6.62 | 6,000 | — | — |
| 2022-02-02 | $4.11 | $6.48 | 4,800 | — | — |
| 2022-02-01 | $4.24 | $6.67 | 13,400 | — | — |
| 2022-01-31 | $4.15 | $6.54 | 4,200 | — | — |
| 2022-01-28 | $4.14 | $6.51 | 3,600 | — | — |
| 2022-01-27 | $4.16 | $6.55 | 11,400 | — | — |
| 2022-01-26 | $4.20 | $6.62 | 9,400 | — | — |
| 2022-01-25 | $4.04 | $6.36 | 10,200 | — | — |
| 2022-01-24 | $4.18 | $6.59 | 23,800 | — | — |
| 2022-01-21 | $4.20 | $6.62 | 13,600 | — | — |
| 2022-01-20 | $4.18 | $6.59 | 29,600 | — | — |
| 2022-01-19 | $4.32 | $6.80 | 24,400 | — | — |
| 2022-01-18 | $4.22 | $6.65 | 9,000 | — | — |
| 2022-01-14 | $4.33 | $6.81 | 6,800 | — | — |
| 2022-01-13 | $4.32 | $6.81 | 15,400 | — | — |
| 2022-01-12 | $4.30 | $6.77 | 13,400 | — | — |
| 2022-01-11 | $4.44 | $6.99 | 19,600 | — | — |
| 2022-01-10 | $4.29 | $6.76 | 11,800 | — | — |
| 2022-01-07 | $4.35 | $6.85 | 15,200 | — | — |
| 2022-01-06 | $4.40 | $6.93 | 30,200 | — | — |
| 2022-01-05 | $4.41 | $6.95 | 14,400 | — | — |
| 2022-01-04 | $4.47 | $7.03 | 2,600 | — | — |
| 2022-01-03 | $4.47 | $7.04 | 4,800 | — | — |