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
- 1973-02-21 to 2026-09-02
- 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 | $1.67 | $5.02 | 9,900 | — | — |
| 2022-12-29 | $1.61 | $4.83 | 4,600 | — | — |
| 2022-12-28 | $1.48 | $4.44 | 2,800 | — | — |
| 2022-12-27 | $1.59 | $4.77 | 4,700 | — | — |
| 2022-12-23 | $1.38 | $4.14 | 11,100 | — | — |
| 2022-12-22 | $1.30 | $3.90 | 500 | — | — |
| 2022-12-21 | $1.31 | $3.93 | 1,000 | — | — |
| 2022-12-20 | $1.34 | $4.02 | 900 | — | — |
| 2022-12-19 | $1.35 | $4.05 | 11,100 | — | — |
| 2022-12-16 | $1.37 | $4.11 | 1,400 | — | — |
| 2022-12-15 | $1.37 | $4.11 | 1,300 | — | — |
| 2022-12-14 | $1.34 | $4.02 | 5,800 | — | — |
| 2022-12-13 | $1.48 | $4.44 | 800 | — | — |
| 2022-12-12 | $1.49 | $4.47 | 600 | — | — |
| 2022-12-09 | $1.58 | $4.74 | 7,000 | — | — |
| 2022-12-08 | $1.48 | $4.44 | 4,400 | — | — |
| 2022-12-07 | $1.64 | $4.93 | 2,400 | — | — |
| 2022-12-06 | $1.52 | $4.56 | 1,000 | — | — |
| 2022-12-05 | $1.60 | $4.80 | 800 | — | — |
| 2022-12-02 | $1.72 | $5.17 | 3,300 | — | — |
| 2022-12-01 | $1.76 | $5.29 | 900 | — | — |
| 2022-11-30 | $1.63 | $4.89 | 3,800 | — | — |
| 2022-11-29 | $1.63 | $4.89 | 5,500 | — | — |
| 2022-11-28 | $1.54 | $4.62 | 3,900 | — | — |
| 2022-11-25 | $1.60 | $4.80 | 3,200 | — | — |
| 2022-11-23 | $1.65 | $4.96 | 1,100 | — | — |
| 2022-11-22 | $1.69 | $5.08 | 3,500 | — | — |
| 2022-11-21 | $1.72 | $5.17 | 4,600 | — | — |
| 2022-11-18 | $1.86 | $5.59 | 2,000 | — | — |
| 2022-11-17 | $1.88 | $5.65 | 0 | — | — |
| 2022-11-16 | $1.88 | $5.65 | 2,900 | — | — |
| 2022-11-15 | $1.93 | $5.80 | 5,600 | — | — |
| 2022-11-14 | $1.95 | $5.86 | 1,400 | — | — |
| 2022-11-11 | $2.00 | $6.01 | 8,300 | — | — |
| 2022-11-10 | $1.92 | $5.77 | 10,900 | — | — |
| 2022-11-09 | $1.93 | $5.80 | 6,100 | — | — |
| 2022-11-08 | $2.00 | $6.01 | 8,800 | — | — |
| 2022-11-07 | $1.97 | $5.92 | 11,000 | — | — |
| 2022-11-04 | $2.12 | $6.37 | 25,500 | — | — |
| 2022-11-03 | $2.13 | $6.40 | 53,600 | — | — |
| 2022-11-02 | $1.89 | $5.68 | 1,500 | — | — |
| 2022-11-01 | $1.87 | $5.62 | 10,100 | — | — |
| 2022-10-31 | $1.89 | $5.68 | 33,000 | — | — |
| 2022-10-28 | $1.88 | $5.65 | 9,000 | — | — |
| 2022-10-27 | $2.00 | $6.01 | 4,000 | — | — |
| 2022-10-26 | $2.02 | $6.07 | 2,200 | — | — |
| 2022-10-25 | $1.97 | $5.92 | 6,900 | — | — |
| 2022-10-24 | $1.94 | $5.83 | 1,000 | — | — |
| 2022-10-21 | $1.94 | $5.83 | 1,200 | — | — |
| 2022-10-20 | $1.94 | $5.83 | 3,400 | — | — |
| 2022-10-19 | $1.86 | $5.59 | 14,800 | — | — |
| 2022-10-18 | $1.88 | $5.65 | 4,000 | — | — |
| 2022-10-17 | $1.90 | $5.71 | 4,300 | — | — |
| 2022-10-14 | $1.87 | $5.62 | 1,000 | — | — |
| 2022-10-13 | $1.86 | $5.59 | 2,800 | — | — |
| 2022-10-12 | $1.92 | $5.77 | 200 | — | — |
| 2022-10-11 | $1.93 | $5.80 | 600 | — | — |
| 2022-10-10 | $1.93 | $5.80 | 2,100 | — | — |
| 2022-10-07 | $1.94 | $5.83 | 2,100 | — | — |
| 2022-10-06 | $1.94 | $5.83 | 400 | — | — |
| 2022-10-05 | $1.93 | $5.80 | 400 | — | — |
| 2022-10-04 | $1.94 | $5.83 | 5,100 | — | — |
| 2022-10-03 | $1.96 | $5.89 | 700 | — | — |
| 2022-09-30 | $1.92 | $5.77 | 2,000 | — | — |
| 2022-09-29 | $2.02 | $6.07 | 2,600 | — | — |
| 2022-09-28 | $2.07 | $6.22 | 1,200 | — | — |
| 2022-09-27 | $2.08 | $6.25 | 1,900 | — | — |
| 2022-09-26 | $2.15 | $6.46 | 2,100 | — | — |
| 2022-09-23 | $2.11 | $6.34 | 5,100 | — | — |
| 2022-09-22 | $2.17 | $6.52 | 4,300 | — | — |
| 2022-09-21 | $2.28 | $6.85 | 3,300 | — | — |
| 2022-09-20 | $2.30 | $6.91 | 6,900 | — | — |
| 2022-09-19 | $2.31 | $6.94 | 3,700 | — | — |
| 2022-09-16 | $2.48 | $7.45 | 6,400 | — | — |
| 2022-09-15 | $2.43 | $7.30 | 2,000 | — | — |
| 2022-09-14 | $2.42 | $7.27 | 4,200 | — | — |
| 2022-09-13 | $2.45 | $7.36 | 4,400 | — | — |
| 2022-09-12 | $2.45 | $7.36 | 7,100 | — | — |
| 2022-09-09 | $2.56 | $7.69 | 7,500 | — | — |
| 2022-09-08 | $2.46 | $7.39 | 700 | — | — |
| 2022-09-07 | $2.50 | $7.51 | 3,500 | — | — |
| 2022-09-06 | $2.50 | $7.51 | 3,500 | — | — |
| 2022-09-02 | $2.47 | $7.42 | 9,200 | — | — |
| 2022-09-01 | $2.38 | $7.15 | 34,100 | — | — |
| 2022-08-31 | $2.45 | $7.36 | 1,500 | — | — |
| 2022-08-30 | $2.38 | $7.15 | 6,400 | — | — |
| 2022-08-29 | $2.45 | $7.36 | 35,100 | — | — |
| 2022-08-26 | $2.53 | $7.60 | 4,100 | — | — |
| 2022-08-25 | $2.59 | $7.78 | 52,700 | — | — |
| 2022-08-24 | $2.76 | $8.29 | 211,600 | — | — |
| 2022-08-23 | $2.32 | $6.97 | 3,200 | — | — |
| 2022-08-22 | $2.41 | $7.24 | 3,800 | — | — |
| 2022-08-19 | $2.45 | $7.36 | 12,200 | — | — |
| 2022-08-18 | $2.45 | $7.36 | 54,200 | — | — |
| 2022-08-17 | $2.41 | $7.24 | 2,300 | — | — |
| 2022-08-16 | $2.45 | $7.36 | 16,600 | — | — |
| 2022-08-15 | $2.56 | $7.69 | 10,600 | — | — |
| 2022-08-12 | $2.65 | $7.96 | 27,300 | — | — |
| 2022-08-11 | $2.66 | $7.99 | 36,500 | — | — |
| 2022-08-10 | $2.79 | $8.38 | 40,700 | — | — |
| 2022-08-09 | $2.71 | $8.14 | 77,100 | — | — |
| 2022-08-08 | $3.17 | $9.52 | 210,200 | — | — |
| 2022-08-05 | $2.99 | $8.98 | 23,400 | — | — |
| 2022-08-04 | $2.82 | $8.47 | 76,400 | — | — |
| 2022-08-03 | $3.25 | $9.76 | 361,600 | — | — |
| 2022-08-02 | $2.89 | $8.68 | 4,400 | — | — |
| 2022-08-01 | $3.00 | $9.01 | 16,500 | — | — |
| 2022-07-29 | $2.99 | $8.98 | 2,800 | — | — |
| 2022-07-28 | $2.65 | $7.96 | 1,500 | — | — |
| 2022-07-27 | $2.66 | $7.99 | 2,600 | — | — |
| 2022-07-26 | $2.65 | $7.96 | 3,500 | — | — |
| 2022-07-25 | $2.77 | $8.32 | 2,100 | — | — |
| 2022-07-22 | $2.72 | $8.17 | 4,700 | — | — |
| 2022-07-21 | $2.88 | $8.65 | 3,700 | — | — |
| 2022-07-20 | $3.06 | $9.19 | 4,500 | — | — |
| 2022-07-19 | $3.04 | $9.13 | 13,900 | — | — |
| 2022-07-18 | $2.95 | $8.86 | 2,700 | — | — |
| 2022-07-15 | $2.99 | $8.98 | 16,200 | — | — |
| 2022-07-14 | $3.06 | $9.19 | 36,700 | — | — |
| 2022-07-13 | $3.02 | $9.04 | 104,600 | — | — |
| 2022-07-12 | $3.08 | $9.22 | 294,700 | — | — |
| 2022-07-11 | $2.83 | $8.47 | 700 | — | — |
| 2022-07-08 | $2.83 | $8.47 | 600 | — | — |
| 2022-07-07 | $2.84 | $8.50 | 800 | — | — |
| 2022-07-06 | $2.80 | $8.38 | 1,400 | — | — |
| 2022-07-05 | $2.65 | $7.93 | 2,700 | — | — |
| 2022-07-01 | $2.77 | $8.29 | 1,700 | — | — |
| 2022-06-30 | $2.88 | $8.62 | 21,400 | — | — |
| 2022-06-29 | $2.59 | $7.75 | 600 | — | — |
| 2022-06-28 | $2.70 | $8.08 | 1,300 | — | — |
| 2022-06-27 | $2.69 | $8.05 | 5,400 | — | — |
| 2022-06-24 | $2.42 | $7.24 | 9,100 | — | — |
| 2022-06-23 | $2.91 | $8.71 | 12,800 | — | — |
| 2022-06-22 | $2.90 | $8.68 | 0 | — | — |
| 2022-06-21 | $2.90 | $8.68 | 18,700 | — | — |
| 2022-06-17 | $2.91 | $8.71 | 1,400 | — | — |
| 2022-06-16 | $2.97 | $8.89 | 2,500 | — | — |
| 2022-06-15 | $2.92 | $8.74 | 2,400 | — | — |
| 2022-06-14 | $2.82 | $8.44 | 10,900 | — | — |
| 2022-06-13 | $2.84 | $8.50 | 3,200 | — | — |
| 2022-06-10 | $2.98 | $8.92 | 5,800 | — | — |
| 2022-06-09 | $3.17 | $9.49 | 8,400 | — | — |
| 2022-06-08 | $2.98 | $8.92 | 900 | — | — |
| 2022-06-07 | $2.87 | $8.59 | 4,000 | — | — |
| 2022-06-06 | $2.79 | $8.35 | 11,900 | — | — |
| 2022-06-03 | $2.40 | $7.18 | 1,800 | — | — |
| 2022-06-02 | $2.35 | $7.03 | 15,600 | — | — |
| 2022-06-01 | $2.11 | $6.32 | 7,300 | — | — |
| 2022-05-31 | $2.08 | $6.23 | 31,800 | — | — |
| 2022-05-27 | $2.36 | $7.06 | 1,400 | — | — |
| 2022-05-26 | $2.34 | $7.00 | 5,800 | — | — |
| 2022-05-25 | $2.42 | $7.24 | 1,200 | — | — |
| 2022-05-24 | $2.48 | $7.42 | 2,000 | — | — |
| 2022-05-23 | $2.50 | $7.48 | 2,800 | — | — |
| 2022-05-20 | $2.53 | $7.57 | 0 | — | — |
| 2022-05-19 | $2.53 | $7.57 | 1,100 | — | — |
| 2022-05-18 | $2.39 | $7.15 | 3,500 | — | — |
| 2022-05-17 | $2.47 | $7.39 | 11,400 | — | — |
| 2022-05-16 | $2.45 | $7.33 | 2,200 | — | — |
| 2022-05-13 | $2.40 | $7.18 | 5,600 | — | — |
| 2022-05-12 | $2.37 | $7.09 | 0 | — | — |
| 2022-05-11 | $2.37 | $7.09 | 4,100 | — | — |
| 2022-05-10 | $2.80 | $8.38 | 21,300 | — | — |
| 2022-05-09 | $2.64 | $7.90 | 1,200 | — | — |
| 2022-05-06 | $2.83 | $8.47 | 2,700 | — | — |
| 2022-05-05 | $2.83 | $8.47 | 10,400 | — | — |
| 2022-05-04 | $2.79 | $8.35 | 4,800 | — | — |
| 2022-05-03 | $2.81 | $8.41 | 17,700 | — | — |
| 2022-05-02 | $2.67 | $7.99 | 41,500 | — | — |
| 2022-04-29 | $2.53 | $7.57 | 6,800 | — | — |
| 2022-04-28 | $2.61 | $7.81 | 4,900 | — | — |
| 2022-04-27 | $2.60 | $7.78 | 14,800 | — | — |
| 2022-04-26 | $2.83 | $8.47 | 50,000 | — | — |
| 2022-04-25 | $2.83 | $8.47 | 10,100 | — | — |
| 2022-04-22 | $2.94 | $8.80 | 4,200 | — | — |
| 2022-04-21 | $3.06 | $9.16 | 34,900 | — | — |
| 2022-04-20 | $3.03 | $9.07 | 4,000 | — | — |
| 2022-04-19 | $3.02 | $9.04 | 900 | — | — |
| 2022-04-18 | $2.99 | $8.95 | 5,500 | — | — |
| 2022-04-14 | $3.14 | $9.40 | 2,900 | — | — |
| 2022-04-13 | $3.01 | $9.01 | 2,800 | — | — |
| 2022-04-12 | $2.94 | $8.80 | 1,000 | — | — |
| 2022-04-11 | $3.10 | $9.28 | 8,000 | — | — |
| 2022-04-08 | $3.05 | $9.13 | 23,700 | — | — |
| 2022-04-07 | $2.97 | $8.89 | 1,500 | — | — |
| 2022-04-06 | $3.02 | $9.04 | 14,500 | — | — |
| 2022-04-05 | $2.95 | $8.83 | 12,300 | — | — |
| 2022-04-04 | $2.92 | $8.74 | 35,500 | — | — |
| 2022-04-01 | $2.93 | $8.77 | 8,400 | — | — |
| 2022-03-31 | $3.05 | $9.13 | 3,200 | — | — |
| 2022-03-30 | $3.12 | $9.34 | 3,400 | — | — |
| 2022-03-29 | $3.04 | $9.10 | 9,900 | — | — |
| 2022-03-28 | $3.09 | $9.25 | 70,300 | — | — |
| 2022-03-25 | $2.88 | $8.62 | 15,700 | — | — |
| 2022-03-24 | $2.84 | $8.50 | 12,600 | — | — |
| 2022-03-23 | $2.89 | $8.65 | 5,700 | — | — |
| 2022-03-22 | $2.85 | $8.53 | 28,600 | — | — |
| 2022-03-21 | $2.97 | $8.89 | 17,700 | — | — |
| 2022-03-18 | $2.99 | $8.95 | 14,400 | — | — |
| 2022-03-17 | $2.90 | $8.68 | 8,900 | — | — |
| 2022-03-16 | $2.85 | $8.53 | 17,000 | — | — |
| 2022-03-15 | $2.99 | $8.95 | 4,600 | — | — |
| 2022-03-14 | $3.15 | $9.43 | 2,400 | — | — |
| 2022-03-11 | $3.23 | $9.67 | 42,500 | — | — |
| 2022-03-10 | $3.40 | $10.18 | 1,800 | — | — |
| 2022-03-09 | $3.39 | $10.15 | 2,800 | — | — |
| 2022-03-08 | $3.26 | $9.76 | 17,900 | — | — |
| 2022-03-07 | $3.31 | $9.91 | 6,500 | — | — |
| 2022-03-04 | $3.66 | $10.95 | 8,400 | — | — |
| 2022-03-03 | $3.82 | $11.43 | 10,500 | — | — |
| 2022-03-02 | $3.90 | $11.67 | 4,900 | — | — |
| 2022-03-01 | $3.77 | $11.28 | 5,600 | — | — |
| 2022-02-28 | $3.92 | $11.73 | 54,500 | — | — |
| 2022-02-25 | $3.70 | $11.07 | 6,300 | — | — |
| 2022-02-24 | $3.69 | $11.04 | 12,500 | — | — |
| 2022-02-23 | $3.92 | $11.73 | 6,400 | — | — |
| 2022-02-22 | $3.95 | $11.82 | 11,200 | — | — |
| 2022-02-18 | $3.69 | $11.04 | 6,900 | — | — |
| 2022-02-17 | $3.83 | $11.46 | 57,600 | — | — |
| 2022-02-16 | $3.97 | $11.88 | 125,600 | — | — |
| 2022-02-15 | $3.74 | $11.19 | 28,400 | — | — |
| 2022-02-14 | $3.47 | $10.39 | 36,600 | — | — |
| 2022-02-11 | $3.38 | $10.12 | 24,400 | — | — |
| 2022-02-10 | $3.70 | $11.07 | 65,100 | — | — |
| 2022-02-09 | $3.32 | $9.94 | 62,900 | — | — |
| 2022-02-08 | $3.03 | $9.07 | 22,200 | — | — |
| 2022-02-07 | $3.00 | $8.98 | 7,200 | — | — |
| 2022-02-04 | $3.00 | $8.98 | 8,500 | — | — |
| 2022-02-03 | $3.19 | $9.55 | 7,600 | — | — |
| 2022-02-02 | $3.17 | $9.49 | 9,900 | — | — |
| 2022-02-01 | $3.25 | $9.73 | 36,400 | — | — |
| 2022-01-31 | $2.96 | $8.86 | 17,400 | — | — |
| 2022-01-28 | $2.99 | $8.95 | 21,200 | — | — |
| 2022-01-27 | $3.21 | $9.61 | 239,800 | — | — |
| 2022-01-26 | $3.05 | $9.13 | 52,400 | — | — |
| 2022-01-25 | $2.75 | $8.23 | 11,500 | — | — |
| 2022-01-24 | $2.82 | $8.44 | 28,700 | — | — |
| 2022-01-21 | $3.22 | $9.64 | 120,500 | — | — |
| 2022-01-20 | $3.99 | $11.94 | 312,300 | — | — |
| 2022-01-19 | $3.96 | $11.85 | 90,100 | — | — |
| 2022-01-18 | $3.55 | $10.63 | 112,900 | — | — |
| 2022-01-14 | $3.00 | $8.98 | 30,600 | — | — |
| 2022-01-13 | $2.73 | $8.14 | 30,100 | — | — |
| 2022-01-12 | $2.60 | $7.75 | 4,900 | — | — |
| 2022-01-11 | $2.64 | $7.87 | 40,700 | — | — |
| 2022-01-10 | $2.50 | $7.46 | 34,900 | — | — |
| 2022-01-07 | $2.52 | $7.52 | 16,100 | — | — |
| 2022-01-06 | $2.47 | $7.37 | 15,100 | — | — |
| 2022-01-05 | $2.37 | $7.07 | 23,400 | — | — |
| 2022-01-04 | $2.50 | $7.46 | 90,000 | — | — |
| 2022-01-03 | $2.38 | $7.10 | 129,400 | — | — |