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
- 1985-04-24 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 | $2.89 | $4.22 | 83,700 | — | — |
| 2022-12-29 | $2.78 | $4.06 | 49,500 | — | — |
| 2022-12-28 | $2.71 | $3.96 | 54,600 | — | — |
| 2022-12-27 | $2.63 | $3.84 | 29,700 | — | — |
| 2022-12-23 | $2.65 | $3.87 | 28,200 | — | — |
| 2022-12-22 | $2.66 | $3.89 | 89,800 | — | — |
| 2022-12-21 | $2.79 | $4.08 | 33,500 | — | — |
| 2022-12-20 | $2.78 | $4.06 | 25,900 | — | — |
| 2022-12-19 | $2.69 | $3.93 | 77,000 | — | — |
| 2022-12-16 | $2.89 | $4.22 | 18,300 | — | — |
| 2022-12-15 | $2.90 | $4.24 | 32,300 | — | — |
| 2022-12-14 | $2.82 | $4.12 | 34,500 | — | — |
| 2022-12-13 | $2.89 | $4.22 | 15,700 | — | — |
| 2022-12-12 | $2.88 | $4.21 | 7,500 | — | — |
| 2022-12-09 | $2.90 | $4.24 | 6,300 | — | — |
| 2022-12-08 | $2.89 | $4.21 | 32,700 | — | — |
| 2022-12-07 | $2.83 | $4.13 | 14,900 | — | — |
| 2022-12-06 | $2.87 | $4.18 | 10,000 | — | — |
| 2022-12-05 | $2.89 | $4.21 | 29,500 | — | — |
| 2022-12-02 | $2.91 | $4.24 | 11,500 | — | — |
| 2022-12-01 | $2.95 | $4.30 | 21,700 | — | — |
| 2022-11-30 | $2.80 | $4.08 | 50,900 | — | — |
| 2022-11-29 | $2.82 | $4.11 | 19,600 | — | — |
| 2022-11-28 | $2.83 | $4.13 | 16,200 | — | — |
| 2022-11-25 | $2.85 | $4.15 | 3,800 | — | — |
| 2022-11-23 | $2.88 | $4.20 | 5,400 | — | — |
| 2022-11-22 | $2.87 | $4.18 | 8,700 | — | — |
| 2022-11-21 | $2.81 | $4.10 | 28,000 | — | — |
| 2022-11-18 | $2.81 | $4.10 | 12,600 | — | — |
| 2022-11-17 | $2.85 | $4.15 | 8,100 | — | — |
| 2022-11-16 | $2.90 | $4.23 | 7,900 | — | — |
| 2022-11-15 | $2.96 | $4.32 | 25,500 | — | — |
| 2022-11-14 | $2.98 | $4.34 | 14,700 | — | — |
| 2022-11-11 | $2.95 | $4.30 | 65,400 | — | — |
| 2022-11-10 | $3.07 | $4.48 | 13,100 | — | — |
| 2022-11-09 | $2.95 | $4.29 | 46,000 | — | — |
| 2022-11-08 | $3.06 | $4.45 | 16,200 | — | — |
| 2022-11-07 | $3.17 | $4.61 | 27,400 | — | — |
| 2022-11-04 | $3.00 | $4.36 | 4,000 | — | — |
| 2022-11-03 | $2.95 | $4.29 | 17,100 | — | — |
| 2022-11-02 | $2.94 | $4.27 | 16,600 | — | — |
| 2022-11-01 | $2.95 | $4.29 | 23,600 | — | — |
| 2022-10-31 | $2.90 | $4.22 | 22,700 | — | — |
| 2022-10-28 | $2.91 | $4.23 | 3,700 | — | — |
| 2022-10-27 | $2.86 | $4.16 | 20,900 | — | — |
| 2022-10-26 | $2.82 | $4.10 | 19,300 | — | — |
| 2022-10-25 | $2.85 | $4.14 | 33,200 | — | — |
| 2022-10-24 | $2.76 | $4.01 | 25,100 | — | — |
| 2022-10-21 | $2.79 | $4.06 | 20,700 | — | — |
| 2022-10-20 | $2.75 | $4.00 | 10,500 | — | — |
| 2022-10-19 | $2.75 | $4.00 | 14,700 | — | — |
| 2022-10-18 | $2.76 | $4.01 | 29,400 | — | — |
| 2022-10-17 | $2.76 | $4.01 | 10,800 | — | — |
| 2022-10-14 | $2.75 | $4.00 | 30,500 | — | — |
| 2022-10-13 | $2.70 | $3.91 | 31,200 | — | — |
| 2022-10-12 | $2.71 | $3.93 | 11,600 | — | — |
| 2022-10-11 | $2.75 | $3.99 | 28,700 | — | — |
| 2022-10-10 | $2.85 | $4.13 | 22,900 | — | — |
| 2022-10-07 | $2.86 | $4.15 | 53,400 | — | — |
| 2022-10-06 | $3.04 | $4.41 | 12,300 | — | — |
| 2022-10-05 | $3.03 | $4.38 | 9,900 | — | — |
| 2022-10-04 | $3.08 | $4.45 | 31,800 | — | — |
| 2022-10-03 | $3.01 | $4.35 | 43,400 | — | — |
| 2022-09-30 | $2.87 | $4.15 | 23,900 | — | — |
| 2022-09-29 | $2.85 | $4.12 | 14,000 | — | — |
| 2022-09-28 | $2.89 | $4.18 | 22,900 | — | — |
| 2022-09-27 | $2.88 | $4.16 | 20,700 | — | — |
| 2022-09-26 | $2.86 | $4.13 | 15,000 | — | — |
| 2022-09-23 | $2.91 | $4.21 | 57,300 | — | — |
| 2022-09-22 | $2.98 | $4.31 | 11,300 | — | — |
| 2022-09-21 | $3.02 | $4.37 | 31,400 | — | — |
| 2022-09-20 | $3.08 | $4.45 | 26,100 | — | — |
| 2022-09-19 | $3.13 | $4.53 | 49,900 | — | — |
| 2022-09-16 | $3.07 | $4.44 | 82,200 | — | — |
| 2022-09-15 | $3.22 | $4.66 | 46,500 | — | — |
| 2022-09-14 | $3.19 | $4.61 | 73,800 | — | — |
| 2022-09-13 | $3.18 | $4.60 | 155,600 | — | — |
| 2022-09-12 | $3.60 | $5.20 | 30,600 | — | — |
| 2022-09-09 | $3.64 | $5.26 | 34,400 | — | — |
| 2022-09-08 | $3.74 | $5.40 | 22,900 | — | — |
| 2022-09-07 | $3.66 | $5.28 | 19,000 | — | — |
| 2022-09-06 | $3.65 | $5.27 | 34,400 | — | — |
| 2022-09-02 | $3.76 | $5.42 | 42,800 | — | — |
| 2022-09-01 | $3.75 | $5.41 | 26,900 | — | — |
| 2022-08-31 | $3.78 | $5.45 | 19,300 | — | — |
| 2022-08-30 | $3.85 | $5.55 | 50,000 | — | — |
| 2022-08-29 | $3.89 | $5.61 | 21,200 | — | — |
| 2022-08-26 | $3.99 | $5.76 | 24,000 | — | — |
| 2022-08-25 | $3.99 | $5.76 | 16,000 | — | — |
| 2022-08-24 | $4.01 | $5.79 | 35,600 | — | — |
| 2022-08-23 | $3.97 | $5.73 | 48,700 | — | — |
| 2022-08-22 | $4.01 | $5.79 | 36,800 | — | — |
| 2022-08-19 | $4.18 | $6.03 | 12,200 | — | — |
| 2022-08-18 | $4.24 | $6.12 | 21,900 | — | — |
| 2022-08-17 | $4.26 | $6.15 | 14,100 | — | — |
| 2022-08-16 | $4.25 | $6.13 | 23,300 | — | — |
| 2022-08-15 | $4.32 | $6.23 | 12,300 | — | — |
| 2022-08-12 | $4.27 | $6.16 | 19,100 | — | — |
| 2022-08-11 | $4.24 | $6.12 | 21,600 | — | — |
| 2022-08-10 | $4.17 | $6.02 | 24,400 | — | — |
| 2022-08-09 | $4.15 | $5.99 | 43,900 | — | — |
| 2022-08-08 | $4.20 | $6.06 | 36,000 | — | — |
| 2022-08-05 | $4.25 | $6.13 | 37,400 | — | — |
| 2022-08-04 | $4.19 | $6.03 | 20,400 | — | — |
| 2022-08-03 | $4.15 | $5.98 | 34,300 | — | — |
| 2022-08-02 | $4.19 | $6.03 | 19,500 | — | — |
| 2022-08-01 | $4.23 | $6.09 | 29,900 | — | — |
| 2022-07-29 | $4.19 | $6.03 | 59,100 | — | — |
| 2022-07-28 | $4.23 | $6.09 | 20,100 | — | — |
| 2022-07-27 | $4.31 | $6.21 | 22,200 | — | — |
| 2022-07-26 | $4.14 | $5.96 | 28,700 | — | — |
| 2022-07-25 | $4.25 | $6.12 | 51,100 | — | — |
| 2022-07-22 | $4.30 | $6.19 | 12,200 | — | — |
| 2022-07-21 | $4.39 | $6.32 | 16,500 | — | — |
| 2022-07-20 | $4.39 | $6.32 | 33,000 | — | — |
| 2022-07-19 | $4.35 | $6.26 | 26,700 | — | — |
| 2022-07-18 | $4.28 | $6.16 | 16,600 | — | — |
| 2022-07-15 | $4.26 | $6.13 | 11,800 | — | — |
| 2022-07-14 | $4.13 | $5.95 | 29,200 | — | — |
| 2022-07-13 | $4.25 | $6.12 | 73,800 | — | — |
| 2022-07-12 | $4.27 | $6.15 | 21,400 | — | — |
| 2022-07-11 | $4.25 | $6.12 | 36,100 | — | — |
| 2022-07-08 | $4.24 | $6.11 | 21,400 | — | — |
| 2022-07-07 | $4.32 | $6.21 | 27,800 | — | — |
| 2022-07-06 | $4.21 | $6.05 | 48,700 | — | — |
| 2022-07-05 | $4.36 | $6.27 | 19,000 | — | — |
| 2022-07-01 | $4.46 | $6.41 | 36,800 | — | — |
| 2022-06-30 | $4.42 | $6.35 | 34,400 | — | — |
| 2022-06-29 | $4.44 | $6.38 | 90,000 | — | — |
| 2022-06-28 | $4.38 | $6.30 | 49,800 | — | — |
| 2022-06-27 | $4.47 | $6.42 | 123,000 | — | — |
| 2022-06-24 | $4.41 | $6.34 | 69,400 | — | — |
| 2022-06-23 | $4.32 | $6.21 | 28,400 | — | — |
| 2022-06-22 | $4.22 | $6.07 | 96,300 | — | — |
| 2022-06-21 | $4.42 | $6.35 | 116,900 | — | — |
| 2022-06-17 | $4.39 | $6.31 | 50,800 | — | — |
| 2022-06-16 | $4.34 | $6.24 | 145,600 | — | — |
| 2022-06-15 | $4.59 | $6.60 | 181,800 | — | — |
| 2022-06-14 | $4.50 | $6.47 | 177,200 | — | — |
| 2022-06-13 | $4.65 | $6.68 | 112,800 | — | — |
| 2022-06-10 | $4.80 | $6.90 | 129,400 | — | — |
| 2022-06-09 | $4.91 | $7.05 | 26,600 | — | — |
| 2022-06-08 | $4.85 | $6.96 | 71,500 | — | — |
| 2022-06-07 | $4.88 | $7.00 | 63,400 | — | — |
| 2022-06-06 | $4.99 | $7.16 | 57,700 | — | — |
| 2022-06-03 | $4.84 | $6.94 | 31,100 | — | — |
| 2022-06-02 | $4.86 | $6.97 | 24,200 | — | — |
| 2022-06-01 | $4.94 | $7.09 | 41,400 | — | — |
| 2022-05-31 | $4.81 | $6.90 | 25,700 | — | — |
| 2022-05-27 | $4.86 | $6.97 | 25,400 | — | — |
| 2022-05-26 | $4.85 | $6.96 | 57,000 | — | — |
| 2022-05-25 | $4.71 | $6.76 | 40,400 | — | — |
| 2022-05-24 | $4.43 | $6.36 | 66,900 | — | — |
| 2022-05-23 | $4.75 | $6.82 | 19,600 | — | — |
| 2022-05-20 | $4.71 | $6.76 | 39,300 | — | — |
| 2022-05-19 | $4.83 | $6.93 | 34,100 | — | — |
| 2022-05-18 | $4.81 | $6.90 | 51,300 | — | — |
| 2022-05-17 | $4.84 | $6.94 | 24,300 | — | — |
| 2022-05-16 | $4.64 | $6.66 | 30,200 | — | — |
| 2022-05-13 | $4.74 | $6.80 | 28,500 | — | — |
| 2022-05-12 | $4.52 | $6.49 | 86,300 | — | — |
| 2022-05-11 | $4.50 | $6.46 | 71,200 | — | — |
| 2022-05-10 | $4.60 | $6.60 | 103,800 | — | — |
| 2022-05-09 | $4.52 | $6.49 | 82,800 | — | — |
| 2022-05-06 | $4.97 | $7.13 | 35,500 | — | — |
| 2022-05-05 | $5.09 | $7.29 | 30,200 | — | — |
| 2022-05-04 | $5.29 | $7.58 | 59,400 | — | — |
| 2022-05-03 | $5.24 | $7.51 | 26,000 | — | — |
| 2022-05-02 | $5.17 | $7.41 | 93,800 | — | — |
| 2022-04-29 | $5.25 | $7.52 | 41,500 | — | — |
| 2022-04-28 | $5.30 | $7.59 | 63,600 | — | — |
| 2022-04-27 | $5.18 | $7.42 | 119,900 | — | — |
| 2022-04-26 | $5.40 | $7.74 | 107,200 | — | — |
| 2022-04-25 | $5.34 | $7.65 | 122,800 | — | — |
| 2022-04-22 | $5.32 | $7.62 | 91,000 | — | — |
| 2022-04-21 | $5.49 | $7.87 | 83,300 | — | — |
| 2022-04-20 | $5.40 | $7.74 | 71,300 | — | — |
| 2022-04-19 | $5.39 | $7.72 | 66,000 | — | — |
| 2022-04-18 | $5.21 | $7.46 | 78,800 | — | — |
| 2022-04-14 | $5.23 | $7.49 | 114,000 | — | — |
| 2022-04-13 | $5.13 | $7.35 | 80,700 | — | — |
| 2022-04-12 | $4.92 | $7.05 | 45,200 | — | — |
| 2022-04-11 | $4.90 | $7.02 | 45,100 | — | — |
| 2022-04-08 | $4.99 | $7.15 | 70,300 | — | — |
| 2022-04-07 | $4.93 | $7.05 | 46,200 | — | — |
| 2022-04-06 | $4.89 | $6.99 | 155,100 | — | — |
| 2022-04-05 | $5.11 | $7.31 | 94,500 | — | — |
| 2022-04-04 | $5.26 | $7.52 | 41,900 | — | — |
| 2022-04-01 | $5.24 | $7.49 | 17,500 | — | — |
| 2022-03-31 | $5.20 | $7.44 | 60,000 | — | — |
| 2022-03-30 | $5.21 | $7.45 | 45,600 | — | — |
| 2022-03-29 | $5.16 | $7.38 | 97,100 | — | — |
| 2022-03-28 | $5.18 | $7.41 | 170,400 | — | — |
| 2022-03-25 | $5.00 | $7.15 | 40,100 | — | — |
| 2022-03-24 | $5.04 | $7.21 | 32,200 | — | — |
| 2022-03-23 | $4.96 | $7.09 | 36,000 | — | — |
| 2022-03-22 | $5.02 | $7.18 | 55,400 | — | — |
| 2022-03-21 | $4.90 | $7.01 | 68,300 | — | — |
| 2022-03-18 | $5.04 | $7.21 | 62,700 | — | — |
| 2022-03-17 | $4.96 | $7.09 | 27,700 | — | — |
| 2022-03-16 | $4.88 | $6.98 | 76,300 | — | — |
| 2022-03-15 | $4.73 | $6.77 | 44,200 | — | — |
| 2022-03-14 | $4.58 | $6.55 | 62,700 | — | — |
| 2022-03-11 | $4.57 | $6.54 | 66,200 | — | — |
| 2022-03-10 | $4.72 | $6.74 | 94,600 | — | — |
| 2022-03-09 | $4.87 | $6.95 | 67,500 | — | — |
| 2022-03-08 | $4.70 | $6.71 | 67,400 | — | — |
| 2022-03-07 | $4.67 | $6.67 | 210,500 | — | — |
| 2022-03-04 | $4.95 | $7.07 | 98,500 | — | — |
| 2022-03-03 | $5.18 | $7.40 | 48,300 | — | — |
| 2022-03-02 | $5.34 | $7.63 | 71,400 | — | — |
| 2022-03-01 | $5.49 | $7.84 | 81,800 | — | — |
| 2022-02-28 | $5.62 | $8.02 | 90,900 | — | — |
| 2022-02-25 | $5.53 | $7.90 | 138,900 | — | — |
| 2022-02-24 | $5.18 | $7.40 | 82,100 | — | — |
| 2022-02-23 | $5.07 | $7.24 | 116,200 | — | — |
| 2022-02-22 | $5.25 | $7.50 | 68,300 | — | — |
| 2022-02-18 | $5.48 | $7.82 | 118,700 | — | — |
| 2022-02-17 | $5.51 | $7.87 | 61,500 | — | — |
| 2022-02-16 | $5.66 | $8.08 | 34,300 | — | — |
| 2022-02-15 | $5.60 | $8.00 | 66,400 | — | — |
| 2022-02-14 | $5.38 | $7.68 | 65,200 | — | — |
| 2022-02-11 | $5.54 | $7.91 | 112,600 | — | — |
| 2022-02-10 | $5.81 | $8.28 | 97,200 | — | — |
| 2022-02-09 | $5.92 | $8.44 | 107,400 | — | — |
| 2022-02-08 | $5.69 | $8.11 | 51,500 | — | — |
| 2022-02-07 | $5.59 | $7.97 | 114,700 | — | — |
| 2022-02-04 | $5.40 | $7.70 | 63,900 | — | — |
| 2022-02-03 | $5.26 | $7.50 | 44,800 | — | — |
| 2022-02-02 | $5.37 | $7.66 | 51,300 | — | — |
| 2022-02-01 | $5.57 | $7.94 | 75,800 | — | — |
| 2022-01-31 | $5.40 | $7.70 | 74,700 | — | — |
| 2022-01-28 | $5.20 | $7.41 | 75,900 | — | — |
| 2022-01-27 | $5.25 | $7.49 | 44,500 | — | — |
| 2022-01-26 | $5.32 | $7.59 | 57,400 | — | — |
| 2022-01-25 | $5.29 | $7.54 | 103,700 | — | — |
| 2022-01-24 | $5.22 | $7.44 | 193,800 | — | — |
| 2022-01-21 | $5.32 | $7.59 | 166,600 | — | — |
| 2022-01-20 | $5.58 | $7.96 | 216,500 | — | — |
| 2022-01-19 | $5.56 | $7.93 | 83,100 | — | — |
| 2022-01-18 | $5.55 | $7.91 | 86,800 | — | — |
| 2022-01-14 | $5.79 | $8.26 | 80,500 | — | — |
| 2022-01-13 | $5.97 | $8.51 | 273,000 | — | — |
| 2022-01-12 | $5.81 | $8.28 | 334,800 | — | — |
| 2022-01-11 | $5.10 | $7.27 | 111,100 | — | — |
| 2022-01-10 | $4.85 | $6.92 | 41,300 | — | — |
| 2022-01-07 | $5.05 | $7.20 | 67,200 | — | — |
| 2022-01-06 | $5.08 | $7.23 | 92,700 | — | — |
| 2022-01-05 | $4.75 | $6.76 | 319,000 | — | — |
| 2022-01-04 | $4.59 | $6.53 | 78,800 | — | — |
| 2022-01-03 | $4.71 | $6.71 | 86,900 | — | — |