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
- 1980-03-18 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 | $3.16 | $8.90 | 36,600 | — | — |
| 2022-12-29 | $3.10 | $8.73 | 4,600 | — | — |
| 2022-12-28 | $3.08 | $8.67 | 15,800 | — | — |
| 2022-12-27 | $3.12 | $8.79 | 10,800 | — | — |
| 2022-12-23 | $3.13 | $8.82 | 6,800 | — | — |
| 2022-12-22 | $3.15 | $8.87 | 9,100 | — | — |
| 2022-12-21 | $3.20 | $9.01 | 71,300 | — | — |
| 2022-12-20 | $3.15 | $8.87 | 6,600 | — | — |
| 2022-12-19 | $3.18 | $8.96 | 2,000 | — | — |
| 2022-12-16 | $3.36 | $9.46 | 22,800 | — | — |
| 2022-12-15 | $3.17 | $8.93 | 8,800 | — | — |
| 2022-12-14 | $3.25 | $9.15 | 33,200 | — | — |
| 2022-12-13 | $3.32 | $9.35 | 17,400 | — | — |
| 2022-12-12 | $3.25 | $9.15 | 3,500 | — | — |
| 2022-12-09 | $3.29 | $9.27 | 27,200 | — | — |
| 2022-12-08 | $3.31 | $9.32 | 5,900 | — | — |
| 2022-12-07 | $3.35 | $9.44 | 14,500 | — | — |
| 2022-12-06 | $3.44 | $9.69 | 7,000 | — | — |
| 2022-12-05 | $3.31 | $9.32 | 18,600 | — | — |
| 2022-12-02 | $3.17 | $8.93 | 6,800 | — | — |
| 2022-12-01 | $3.17 | $8.93 | 19,600 | — | — |
| 2022-11-30 | $2.98 | $8.39 | 11,600 | — | — |
| 2022-11-29 | $2.94 | $8.28 | 7,800 | — | — |
| 2022-11-28 | $3.03 | $8.53 | 36,000 | — | — |
| 2022-11-25 | $2.76 | $7.77 | 4,000 | — | — |
| 2022-11-23 | $2.76 | $7.77 | 900 | — | — |
| 2022-11-22 | $2.75 | $7.75 | 7,500 | — | — |
| 2022-11-21 | $2.75 | $7.75 | 6,500 | — | — |
| 2022-11-18 | $2.87 | $8.08 | 23,400 | — | — |
| 2022-11-17 | $2.84 | $8.00 | 3,300 | — | — |
| 2022-11-16 | $2.78 | $7.83 | 4,200 | — | — |
| 2022-11-15 | $2.90 | $8.17 | 12,900 | — | — |
| 2022-11-14 | $2.92 | $8.22 | 87,900 | — | — |
| 2022-11-11 | $2.52 | $7.10 | 16,200 | — | — |
| 2022-11-10 | $2.51 | $7.07 | 7,300 | — | — |
| 2022-11-09 | $2.61 | $7.35 | 14,100 | — | — |
| 2022-11-08 | $2.55 | $7.18 | 8,300 | — | — |
| 2022-11-07 | $2.57 | $7.24 | 48,800 | — | — |
| 2022-11-04 | $2.34 | $6.59 | 3,800 | — | — |
| 2022-11-03 | $2.31 | $6.51 | 3,400 | — | — |
| 2022-11-02 | $2.38 | $6.70 | 10,000 | — | — |
| 2022-11-01 | $2.45 | $6.90 | 15,100 | — | — |
| 2022-10-31 | $2.50 | $7.04 | 4,100 | — | — |
| 2022-10-28 | $2.59 | $7.29 | 6,000 | — | — |
| 2022-10-27 | $2.55 | $7.18 | 29,300 | — | — |
| 2022-10-26 | $2.47 | $6.96 | 15,700 | — | — |
| 2022-10-25 | $2.37 | $6.68 | 13,900 | — | — |
| 2022-10-24 | $2.27 | $6.39 | 17,100 | — | — |
| 2022-10-21 | $2.29 | $6.45 | 2,500 | — | — |
| 2022-10-20 | $2.22 | $6.25 | 25,000 | — | — |
| 2022-10-19 | $2.09 | $5.89 | 12,100 | — | — |
| 2022-10-18 | $2.08 | $5.86 | 23,900 | — | — |
| 2022-10-17 | $2.20 | $6.20 | 10,800 | — | — |
| 2022-10-14 | $2.22 | $6.25 | 5,500 | — | — |
| 2022-10-13 | $2.23 | $6.28 | 6,700 | — | — |
| 2022-10-12 | $2.19 | $6.17 | 4,700 | — | — |
| 2022-10-11 | $2.19 | $6.17 | 9,400 | — | — |
| 2022-10-10 | $2.22 | $6.25 | 15,900 | — | — |
| 2022-10-07 | $2.38 | $6.70 | 3,600 | — | — |
| 2022-10-06 | $2.49 | $7.01 | 4,400 | — | — |
| 2022-10-05 | $2.44 | $6.87 | 12,200 | — | — |
| 2022-10-04 | $2.44 | $6.87 | 12,900 | — | — |
| 2022-10-03 | $2.48 | $6.98 | 3,100 | — | — |
| 2022-09-30 | $2.41 | $6.79 | 5,800 | — | — |
| 2022-09-29 | $2.45 | $6.90 | 8,700 | — | — |
| 2022-09-28 | $2.42 | $6.82 | 14,600 | — | — |
| 2022-09-27 | $2.43 | $6.84 | 9,000 | — | — |
| 2022-09-26 | $2.42 | $6.82 | 9,200 | — | — |
| 2022-09-23 | $2.52 | $7.10 | 43,500 | — | — |
| 2022-09-22 | $2.62 | $7.38 | 11,600 | — | — |
| 2022-09-21 | $2.69 | $7.58 | 2,500 | — | — |
| 2022-09-20 | $2.71 | $7.63 | 5,000 | — | — |
| 2022-09-19 | $2.79 | $7.86 | 13,200 | — | — |
| 2022-09-16 | $2.81 | $7.91 | 12,000 | — | — |
| 2022-09-15 | $2.81 | $7.91 | 13,300 | — | — |
| 2022-09-14 | $2.83 | $7.97 | 11,500 | — | — |
| 2022-09-13 | $2.85 | $8.03 | 14,900 | — | — |
| 2022-09-12 | $2.94 | $8.28 | 14,800 | — | — |
| 2022-09-09 | $3.00 | $8.45 | 18,400 | — | — |
| 2022-09-08 | $3.02 | $8.51 | 25,200 | — | — |
| 2022-09-07 | $3.09 | $8.70 | 25,600 | — | — |
| 2022-09-06 | $3.11 | $8.76 | 4,900 | — | — |
| 2022-09-02 | $3.09 | $8.70 | 16,200 | — | — |
| 2022-09-01 | $3.09 | $8.70 | 22,200 | — | — |
| 2022-08-31 | $3.17 | $8.93 | 10,800 | — | — |
| 2022-08-30 | $3.29 | $9.27 | 12,000 | — | — |
| 2022-08-29 | $3.26 | $9.18 | 7,200 | — | — |
| 2022-08-26 | $3.20 | $9.01 | 15,000 | — | — |
| 2022-08-25 | $3.14 | $8.84 | 8,000 | — | — |
| 2022-08-24 | $3.09 | $8.70 | 7,300 | — | — |
| 2022-08-23 | $3.11 | $8.76 | 28,700 | — | — |
| 2022-08-22 | $3.24 | $9.13 | 9,300 | — | — |
| 2022-08-19 | $3.28 | $9.24 | 11,000 | — | — |
| 2022-08-18 | $3.31 | $9.32 | 11,300 | — | — |
| 2022-08-17 | $3.35 | $9.44 | 11,200 | — | — |
| 2022-08-16 | $3.38 | $9.52 | 12,000 | — | — |
| 2022-08-15 | $3.45 | $9.72 | 15,000 | — | — |
| 2022-08-12 | $3.34 | $9.41 | 15,000 | — | — |
| 2022-08-11 | $3.35 | $9.44 | 11,800 | — | — |
| 2022-08-10 | $3.40 | $9.58 | 19,400 | — | — |
| 2022-08-09 | $3.32 | $9.35 | 38,100 | — | — |
| 2022-08-08 | $3.57 | $10.05 | 19,100 | — | — |
| 2022-08-05 | $3.60 | $10.14 | 11,000 | — | — |
| 2022-08-04 | $3.49 | $9.83 | 48,300 | — | — |
| 2022-08-03 | $3.40 | $9.58 | 7,100 | — | — |
| 2022-08-02 | $3.35 | $9.44 | 7,600 | — | — |
| 2022-08-01 | $3.28 | $9.24 | 9,600 | — | — |
| 2022-07-29 | $3.39 | $9.55 | 12,400 | — | — |
| 2022-07-28 | $3.39 | $9.55 | 13,000 | — | — |
| 2022-07-27 | $3.48 | $9.80 | 13,900 | — | — |
| 2022-07-26 | $3.52 | $9.91 | 12,100 | — | — |
| 2022-07-25 | $3.56 | $10.03 | 15,500 | — | — |
| 2022-07-22 | $3.55 | $10.00 | 7,000 | — | — |
| 2022-07-21 | $3.57 | $10.05 | 14,900 | — | — |
| 2022-07-20 | $3.51 | $9.89 | 7,400 | — | — |
| 2022-07-19 | $3.58 | $10.08 | 21,100 | — | — |
| 2022-07-18 | $3.67 | $10.34 | 6,500 | — | — |
| 2022-07-15 | $3.69 | $10.39 | 7,500 | — | — |
| 2022-07-14 | $3.75 | $10.56 | 10,100 | — | — |
| 2022-07-13 | $3.90 | $10.98 | 26,200 | — | — |
| 2022-07-12 | $3.94 | $11.10 | 5,400 | — | — |
| 2022-07-11 | $3.99 | $11.24 | 4,300 | — | — |
| 2022-07-08 | $3.98 | $11.21 | 10,900 | — | — |
| 2022-07-07 | $4.07 | $11.46 | 61,100 | — | — |
| 2022-07-06 | $4.15 | $11.69 | 13,300 | — | — |
| 2022-07-05 | $4.04 | $11.38 | 14,700 | — | — |
| 2022-07-01 | $4.20 | $11.83 | 12,000 | — | — |
| 2022-06-30 | $4.21 | $11.86 | 44,700 | — | — |
| 2022-06-29 | $4.30 | $12.11 | 8,000 | — | — |
| 2022-06-28 | $4.29 | $12.08 | 3,800 | — | — |
| 2022-06-27 | $4.28 | $12.05 | 10,400 | — | — |
| 2022-06-24 | $4.28 | $12.05 | 21,300 | — | — |
| 2022-06-23 | $4.37 | $12.31 | 25,500 | — | — |
| 2022-06-22 | $4.57 | $12.87 | 34,900 | — | — |
| 2022-06-21 | $4.36 | $12.28 | 20,400 | — | — |
| 2022-06-17 | $4.75 | $13.38 | 3,100 | — | — |
| 2022-06-16 | $4.82 | $13.58 | 13,300 | — | — |
| 2022-06-15 | $4.91 | $13.83 | 7,100 | — | — |
| 2022-06-14 | $4.75 | $13.38 | 4,200 | — | — |
| 2022-06-13 | $4.69 | $13.21 | 7,700 | — | — |
| 2022-06-10 | $4.65 | $13.10 | 18,000 | — | — |
| 2022-06-09 | $4.88 | $13.74 | 4,000 | — | — |
| 2022-06-08 | $4.86 | $13.69 | 9,800 | — | — |
| 2022-06-07 | $4.92 | $13.86 | 7,800 | — | — |
| 2022-06-06 | $4.74 | $13.35 | 23,500 | — | — |
| 2022-06-03 | $4.73 | $13.32 | 18,100 | — | — |
| 2022-06-02 | $4.55 | $12.82 | 23,100 | — | — |
| 2022-06-01 | $4.53 | $12.76 | 12,700 | — | — |
| 2022-05-31 | $4.51 | $12.70 | 9,200 | — | — |
| 2022-05-27 | $4.53 | $12.76 | 15,200 | — | — |
| 2022-05-26 | $4.55 | $12.82 | 4,600 | — | — |
| 2022-05-25 | $4.53 | $12.76 | 5,500 | — | — |
| 2022-05-24 | $4.57 | $12.87 | 2,800 | — | — |
| 2022-05-23 | $4.59 | $12.93 | 10,800 | — | — |
| 2022-05-20 | $4.59 | $12.93 | 26,300 | — | — |
| 2022-05-19 | $4.87 | $13.72 | 2,800 | — | — |
| 2022-05-18 | $4.95 | $13.94 | 8,100 | — | — |
| 2022-05-17 | $4.93 | $13.89 | 6,300 | — | — |
| 2022-05-16 | $4.95 | $13.94 | 19,500 | — | — |
| 2022-05-13 | $4.98 | $14.03 | 3,500 | — | — |
| 2022-05-12 | $4.74 | $13.35 | 15,500 | — | — |
| 2022-05-11 | $4.53 | $12.76 | 15,600 | — | — |
| 2022-05-10 | $4.59 | $12.93 | 14,800 | — | — |
| 2022-05-09 | $4.72 | $13.29 | 21,100 | — | — |
| 2022-05-06 | $5.01 | $14.11 | 49,900 | — | — |
| 2022-05-05 | $4.85 | $13.66 | 89,900 | — | — |
| 2022-05-04 | $6.29 | $17.72 | 8,100 | — | — |
| 2022-05-03 | $6.25 | $17.60 | 15,600 | — | — |
| 2022-05-02 | $6.37 | $17.94 | 6,400 | — | — |
| 2022-04-29 | $6.55 | $18.45 | 4,300 | — | — |
| 2022-04-28 | $6.50 | $18.31 | 8,400 | — | — |
| 2022-04-27 | $6.65 | $18.73 | 5,600 | — | — |
| 2022-04-26 | $6.65 | $18.73 | 7,400 | — | — |
| 2022-04-25 | $6.90 | $19.43 | 47,900 | — | — |
| 2022-04-22 | $7.02 | $19.77 | 8,700 | — | — |
| 2022-04-21 | $7.03 | $19.80 | 14,700 | — | — |
| 2022-04-20 | $7.27 | $20.48 | 5,600 | — | — |
| 2022-04-19 | $7.27 | $20.48 | 10,600 | — | — |
| 2022-04-18 | $7.31 | $20.59 | 4,900 | — | — |
| 2022-04-14 | $7.40 | $20.84 | 1,900 | — | — |
| 2022-04-13 | $7.40 | $20.84 | 4,500 | — | — |
| 2022-04-12 | $7.50 | $21.12 | 6,500 | — | — |
| 2022-04-11 | $7.51 | $21.15 | 4,400 | — | — |
| 2022-04-08 | $7.55 | $21.26 | 27,100 | — | — |
| 2022-04-07 | $7.64 | $21.52 | 9,400 | — | — |
| 2022-04-06 | $7.66 | $21.57 | 19,400 | — | — |
| 2022-04-05 | $7.80 | $21.97 | 7,400 | — | — |
| 2022-04-04 | $7.95 | $22.39 | 6,000 | — | — |
| 2022-04-01 | $8.01 | $22.56 | 5,500 | — | — |
| 2022-03-31 | $7.75 | $21.83 | 5,100 | — | — |
| 2022-03-30 | $7.80 | $21.97 | 1,100 | — | — |
| 2022-03-29 | $8.01 | $22.56 | 4,200 | — | — |
| 2022-03-28 | $8.22 | $23.15 | 4,100 | — | — |
| 2022-03-25 | $8.03 | $22.62 | 9,400 | — | — |
| 2022-03-24 | $7.88 | $22.19 | 1,600 | — | — |
| 2022-03-23 | $7.92 | $22.31 | 1,600 | — | — |
| 2022-03-22 | $7.90 | $22.25 | 3,900 | — | — |
| 2022-03-21 | $7.88 | $22.19 | 7,600 | — | — |
| 2022-03-18 | $8.10 | $22.81 | 8,700 | — | — |
| 2022-03-17 | $7.97 | $22.45 | 4,500 | — | — |
| 2022-03-16 | $8.03 | $22.62 | 12,300 | — | — |
| 2022-03-15 | $8.19 | $23.07 | 2,800 | — | — |
| 2022-03-14 | $8.17 | $23.01 | 5,700 | — | — |
| 2022-03-11 | $8.29 | $23.35 | 15,400 | — | — |
| 2022-03-10 | $8.40 | $23.66 | 14,800 | — | — |
| 2022-03-09 | $7.95 | $22.39 | 1,400 | — | — |
| 2022-03-08 | $8.17 | $23.01 | 6,700 | — | — |
| 2022-03-07 | $7.86 | $22.14 | 3,900 | — | — |
| 2022-03-04 | $8.09 | $22.79 | 4,500 | — | — |
| 2022-03-03 | $8.10 | $22.81 | 3,600 | — | — |
| 2022-03-02 | $8.00 | $22.53 | 6,300 | — | — |
| 2022-03-01 | $7.87 | $22.17 | 4,400 | — | — |
| 2022-02-28 | $7.88 | $22.19 | 23,500 | — | — |
| 2022-02-25 | $8.01 | $22.56 | 10,700 | — | — |
| 2022-02-24 | $7.60 | $21.41 | 15,800 | — | — |
| 2022-02-23 | $7.22 | $20.34 | 12,600 | — | — |
| 2022-02-22 | $7.06 | $19.88 | 13,100 | — | — |
| 2022-02-18 | $7.28 | $20.50 | 16,600 | — | — |
| 2022-02-17 | $7.52 | $20.90 | 20,600 | — | — |
| 2022-02-16 | $7.51 | $20.87 | 15,800 | — | — |
| 2022-02-15 | $7.30 | $20.29 | 5,100 | — | — |
| 2022-02-14 | $7.25 | $20.15 | 12,700 | — | — |
| 2022-02-11 | $7.50 | $20.84 | 5,400 | — | — |
| 2022-02-10 | $7.28 | $20.23 | 6,800 | — | — |
| 2022-02-09 | $7.40 | $20.57 | 6,200 | — | — |
| 2022-02-08 | $7.33 | $20.37 | 22,100 | — | — |
| 2022-02-07 | $7.32 | $20.34 | 11,800 | — | — |
| 2022-02-04 | $7.45 | $20.70 | 12,600 | — | — |
| 2022-02-03 | $7.42 | $20.62 | 10,500 | — | — |
| 2022-02-02 | $7.47 | $20.76 | 4,600 | — | — |
| 2022-02-01 | $7.60 | $21.12 | 3,900 | — | — |
| 2022-01-31 | $7.07 | $19.65 | 22,300 | — | — |
| 2022-01-28 | $7.21 | $20.04 | 12,600 | — | — |
| 2022-01-27 | $7.42 | $20.62 | 19,000 | — | — |
| 2022-01-26 | $7.41 | $20.59 | 12,100 | — | — |
| 2022-01-25 | $7.20 | $20.01 | 13,700 | — | — |
| 2022-01-24 | $7.55 | $20.98 | 105,100 | — | — |
| 2022-01-21 | $7.50 | $20.84 | 18,900 | — | — |
| 2022-01-20 | $7.50 | $20.84 | 28,600 | — | — |
| 2022-01-19 | $7.62 | $21.18 | 10,500 | — | — |
| 2022-01-18 | $7.74 | $21.51 | 28,500 | — | — |
| 2022-01-14 | $7.84 | $21.79 | 60,500 | — | — |
| 2022-01-13 | $8.28 | $23.01 | 6,100 | — | — |
| 2022-01-12 | $8.40 | $23.34 | 11,500 | — | — |
| 2022-01-11 | $8.36 | $23.23 | 7,900 | — | — |
| 2022-01-10 | $8.33 | $23.15 | 14,700 | — | — |
| 2022-01-07 | $8.45 | $23.48 | 65,800 | — | — |
| 2022-01-06 | $9.67 | $26.87 | 19,500 | — | — |
| 2022-01-05 | $9.58 | $26.62 | 14,300 | — | — |
| 2022-01-04 | $9.11 | $25.32 | 15,900 | — | — |
| 2022-01-03 | $9.26 | $25.73 | 24,000 | — | — |