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
- 1983-06-22 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 | $4.33 | $4.33 | 30,800 | — | — |
| 2022-12-29 | $4.37 | $4.37 | 16,600 | — | — |
| 2022-12-28 | $4.37 | $4.37 | 19,600 | — | — |
| 2022-12-27 | $4.37 | $4.37 | 18,200 | — | — |
| 2022-12-23 | $4.37 | $4.37 | 13,200 | — | — |
| 2022-12-22 | $4.37 | $4.37 | 12,400 | — | — |
| 2022-12-21 | $4.49 | $4.49 | 21,600 | — | — |
| 2022-12-20 | $4.50 | $4.50 | 16,400 | — | — |
| 2022-12-19 | $4.56 | $4.56 | 4,800 | — | — |
| 2022-12-16 | $4.60 | $4.60 | 10,600 | — | — |
| 2022-12-15 | $4.66 | $4.66 | 4,200 | — | — |
| 2022-12-14 | $4.67 | $4.67 | 10,000 | — | — |
| 2022-12-13 | $4.71 | $4.71 | 2,500 | — | — |
| 2022-12-12 | $4.71 | $4.71 | 26,200 | — | — |
| 2022-12-09 | $4.73 | $4.73 | 5,300 | — | — |
| 2022-12-08 | $4.75 | $4.75 | 6,600 | — | — |
| 2022-12-07 | $4.85 | $4.85 | 5,500 | — | — |
| 2022-12-06 | $4.85 | $4.85 | 6,300 | — | — |
| 2022-12-05 | $4.81 | $4.81 | 15,100 | — | — |
| 2022-12-02 | $4.84 | $4.84 | 10,200 | — | — |
| 2022-12-01 | $4.79 | $4.79 | 14,200 | — | — |
| 2022-11-30 | $4.87 | $4.87 | 5,600 | — | — |
| 2022-11-29 | $4.88 | $4.88 | 5,100 | — | — |
| 2022-11-28 | $4.84 | $4.84 | 17,300 | — | — |
| 2022-11-25 | $4.80 | $4.80 | 10,400 | — | — |
| 2022-11-23 | $4.79 | $4.79 | 2,300 | — | — |
| 2022-11-22 | $4.78 | $4.78 | 10,800 | — | — |
| 2022-11-21 | $4.84 | $4.84 | 4,000 | — | — |
| 2022-11-18 | $4.91 | $4.91 | 3,300 | — | — |
| 2022-11-17 | $5.02 | $5.02 | 3,800 | — | — |
| 2022-11-16 | $4.91 | $4.91 | 5,200 | — | — |
| 2022-11-15 | $5.04 | $5.04 | 1,200 | — | — |
| 2022-11-14 | $4.99 | $4.99 | 3,000 | — | — |
| 2022-11-11 | $5.05 | $5.05 | 4,000 | — | — |
| 2022-11-10 | $5.03 | $5.03 | 22,100 | — | — |
| 2022-11-09 | $4.93 | $4.93 | 14,400 | — | — |
| 2022-11-08 | $4.88 | $4.88 | 10,500 | — | — |
| 2022-11-07 | $4.89 | $4.89 | 29,600 | — | — |
| 2022-11-04 | $4.90 | $4.90 | 16,000 | — | — |
| 2022-11-03 | $4.94 | $4.94 | 27,800 | — | — |
| 2022-11-02 | $4.86 | $4.86 | 94,600 | — | — |
| 2022-11-01 | $4.48 | $4.48 | 7,100 | — | — |
| 2022-10-31 | $4.38 | $4.38 | 14,800 | — | — |
| 2022-10-28 | $4.38 | $4.38 | 6,600 | — | — |
| 2022-10-27 | $4.37 | $4.37 | 2,300 | — | — |
| 2022-10-26 | $4.16 | $4.16 | 10,800 | — | — |
| 2022-10-25 | $4.35 | $4.35 | 8,900 | — | — |
| 2022-10-24 | $4.25 | $4.25 | 3,900 | — | — |
| 2022-10-21 | $4.15 | $4.15 | 6,900 | — | — |
| 2022-10-20 | $4.06 | $4.06 | 13,200 | — | — |
| 2022-10-19 | $4.09 | $4.09 | 4,500 | — | — |
| 2022-10-18 | $4.12 | $4.12 | 8,200 | — | — |
| 2022-10-17 | $4.12 | $4.12 | 2,300 | — | — |
| 2022-10-14 | $4.14 | $4.14 | 1,200 | — | — |
| 2022-10-13 | $4.18 | $4.18 | 2,500 | — | — |
| 2022-10-12 | $4.09 | $4.09 | 3,900 | — | — |
| 2022-10-11 | $4.05 | $4.05 | 17,700 | — | — |
| 2022-10-10 | $4.16 | $4.16 | 6,900 | — | — |
| 2022-10-07 | $4.19 | $4.19 | 12,300 | — | — |
| 2022-10-06 | $4.20 | $4.20 | 2,400 | — | — |
| 2022-10-05 | $4.15 | $4.15 | 20,500 | — | — |
| 2022-10-04 | $4.09 | $4.09 | 3,400 | — | — |
| 2022-10-03 | $4.08 | $4.08 | 16,700 | — | — |
| 2022-09-30 | $4.04 | $4.04 | 16,700 | — | — |
| 2022-09-29 | $4.13 | $4.13 | 12,200 | — | — |
| 2022-09-28 | $4.10 | $4.10 | 5,300 | — | — |
| 2022-09-27 | $4.17 | $4.17 | 15,600 | — | — |
| 2022-09-26 | $4.27 | $4.27 | 9,900 | — | — |
| 2022-09-23 | $4.35 | $4.35 | 9,600 | — | — |
| 2022-09-22 | $4.51 | $4.51 | 2,800 | — | — |
| 2022-09-21 | $4.41 | $4.41 | 1,100 | — | — |
| 2022-09-20 | $4.49 | $4.49 | 6,100 | — | — |
| 2022-09-19 | $4.50 | $4.50 | 18,400 | — | — |
| 2022-09-16 | $4.28 | $4.28 | 18,500 | — | — |
| 2022-09-15 | $4.40 | $4.40 | 5,800 | — | — |
| 2022-09-14 | $4.34 | $4.34 | 12,000 | — | — |
| 2022-09-13 | $4.41 | $4.41 | 3,400 | — | — |
| 2022-09-12 | $4.42 | $4.42 | 5,200 | — | — |
| 2022-09-09 | $4.50 | $4.50 | 4,100 | — | — |
| 2022-09-08 | $4.48 | $4.48 | 7,100 | — | — |
| 2022-09-07 | $4.70 | $4.70 | 3,300 | — | — |
| 2022-09-06 | $4.61 | $4.61 | 1,400 | — | — |
| 2022-09-02 | $4.60 | $4.60 | 8,500 | — | — |
| 2022-09-01 | $4.51 | $4.51 | 13,400 | — | — |
| 2022-08-31 | $4.76 | $4.76 | 5,200 | — | — |
| 2022-08-30 | $4.76 | $4.76 | 10,900 | — | — |
| 2022-08-29 | $4.97 | $4.97 | 6,400 | — | — |
| 2022-08-26 | $4.95 | $4.95 | 4,800 | — | — |
| 2022-08-25 | $5.07 | $5.07 | 1,100 | — | — |
| 2022-08-24 | $5.00 | $5.00 | 9,800 | — | — |
| 2022-08-23 | $5.10 | $5.10 | 12,900 | — | — |
| 2022-08-22 | $5.18 | $5.18 | 3,700 | — | — |
| 2022-08-19 | $5.24 | $5.24 | 4,800 | — | — |
| 2022-08-18 | $5.39 | $5.39 | 15,000 | — | — |
| 2022-08-17 | $5.31 | $5.31 | 19,100 | — | — |
| 2022-08-16 | $5.23 | $5.23 | 15,900 | — | — |
| 2022-08-15 | $5.21 | $5.21 | 27,200 | — | — |
| 2022-08-12 | $5.03 | $5.03 | 4,300 | — | — |
| 2022-08-11 | $5.09 | $5.09 | 6,500 | — | — |
| 2022-08-10 | $5.05 | $5.05 | 9,100 | — | — |
| 2022-08-09 | $5.00 | $5.00 | 10,800 | — | — |
| 2022-08-08 | $4.88 | $4.88 | 20,900 | — | — |
| 2022-08-05 | $5.06 | $5.06 | 12,000 | — | — |
| 2022-08-04 | $5.07 | $5.07 | 9,300 | — | — |
| 2022-08-03 | $5.00 | $5.00 | 21,900 | — | — |
| 2022-08-02 | $5.14 | $5.14 | 4,900 | — | — |
| 2022-08-01 | $5.03 | $5.03 | 5,100 | — | — |
| 2022-07-29 | $5.10 | $5.10 | 4,100 | — | — |
| 2022-07-28 | $4.98 | $4.98 | 2,100 | — | — |
| 2022-07-27 | $4.92 | $4.92 | 12,200 | — | — |
| 2022-07-26 | $4.50 | $4.50 | 4,800 | — | — |
| 2022-07-25 | $4.55 | $4.55 | 5,300 | — | — |
| 2022-07-22 | $4.62 | $4.62 | 3,700 | — | — |
| 2022-07-21 | $4.69 | $4.69 | 2,800 | — | — |
| 2022-07-20 | $4.49 | $4.49 | 10,500 | — | — |
| 2022-07-19 | $4.46 | $4.46 | 4,100 | — | — |
| 2022-07-18 | $4.47 | $4.47 | 7,200 | — | — |
| 2022-07-15 | $4.39 | $4.39 | 5,200 | — | — |
| 2022-07-14 | $4.38 | $4.38 | 1,800 | — | — |
| 2022-07-13 | $4.39 | $4.39 | 5,800 | — | — |
| 2022-07-12 | $4.33 | $4.33 | 3,400 | — | — |
| 2022-07-11 | $4.33 | $4.33 | 6,700 | — | — |
| 2022-07-08 | $4.37 | $4.37 | 5,200 | — | — |
| 2022-07-07 | $4.27 | $4.27 | 13,000 | — | — |
| 2022-07-06 | $4.25 | $4.25 | 7,000 | — | — |
| 2022-07-05 | $4.27 | $4.27 | 4,900 | — | — |
| 2022-07-01 | $4.27 | $4.27 | 3,300 | — | — |
| 2022-06-30 | $4.41 | $4.41 | 7,600 | — | — |
| 2022-06-29 | $4.47 | $4.47 | 8,200 | — | — |
| 2022-06-28 | $4.55 | $4.55 | 3,300 | — | — |
| 2022-06-27 | $4.56 | $4.56 | 3,500 | — | — |
| 2022-06-24 | $4.47 | $4.47 | 5,700 | — | — |
| 2022-06-23 | $4.36 | $4.36 | 9,100 | — | — |
| 2022-06-22 | $4.43 | $4.43 | 32,900 | — | — |
| 2022-06-21 | $4.60 | $4.60 | 8,100 | — | — |
| 2022-06-17 | $4.69 | $4.69 | 20,900 | — | — |
| 2022-06-16 | $4.74 | $4.74 | 10,700 | — | — |
| 2022-06-15 | $4.86 | $4.86 | 37,700 | — | — |
| 2022-06-14 | $4.94 | $4.94 | 8,900 | — | — |
| 2022-06-13 | $5.03 | $5.03 | 18,600 | — | — |
| 2022-06-10 | $4.96 | $4.96 | 2,200 | — | — |
| 2022-06-09 | $4.96 | $4.96 | 18,500 | — | — |
| 2022-06-08 | $5.00 | $5.00 | 11,200 | — | — |
| 2022-06-07 | $5.03 | $5.03 | 5,800 | — | — |
| 2022-06-06 | $5.00 | $5.00 | 12,500 | — | — |
| 2022-06-03 | $5.03 | $5.03 | 26,800 | — | — |
| 2022-06-02 | $4.98 | $4.98 | 4,700 | — | — |
| 2022-06-01 | $5.04 | $5.04 | 3,800 | — | — |
| 2022-05-31 | $5.03 | $5.03 | 3,900 | — | — |
| 2022-05-27 | $5.19 | $5.19 | 24,200 | — | — |
| 2022-05-26 | $5.08 | $5.08 | 4,000 | — | — |
| 2022-05-25 | $5.13 | $5.13 | 3,600 | — | — |
| 2022-05-24 | $5.11 | $5.11 | 11,000 | — | — |
| 2022-05-23 | $5.12 | $5.12 | 18,600 | — | — |
| 2022-05-20 | $5.03 | $5.03 | 3,200 | — | — |
| 2022-05-19 | $5.16 | $5.16 | 5,300 | — | — |
| 2022-05-18 | $5.10 | $5.10 | 2,300 | — | — |
| 2022-05-17 | $5.04 | $5.04 | 4,300 | — | — |
| 2022-05-16 | $5.06 | $5.06 | 6,600 | — | — |
| 2022-05-13 | $5.00 | $5.00 | 10,600 | — | — |
| 2022-05-12 | $5.05 | $5.05 | 24,500 | — | — |
| 2022-05-11 | $5.08 | $5.08 | 7,700 | — | — |
| 2022-05-10 | $5.30 | $5.30 | 9,200 | — | — |
| 2022-05-09 | $5.39 | $5.39 | 4,800 | — | — |
| 2022-05-06 | $5.43 | $5.43 | 22,500 | — | — |
| 2022-05-05 | $5.50 | $5.50 | 10,200 | — | — |
| 2022-05-04 | $5.35 | $5.35 | 11,100 | — | — |
| 2022-05-03 | $5.28 | $5.28 | 6,400 | — | — |
| 2022-05-02 | $5.29 | $5.29 | 15,900 | — | — |
| 2022-04-29 | $5.37 | $5.37 | 36,900 | — | — |
| 2022-04-28 | $5.47 | $5.47 | 16,000 | — | — |
| 2022-04-27 | $5.46 | $5.46 | 13,300 | — | — |
| 2022-04-26 | $5.54 | $5.54 | 5,300 | — | — |
| 2022-04-25 | $5.60 | $5.60 | 13,900 | — | — |
| 2022-04-22 | $5.56 | $5.56 | 5,300 | — | — |
| 2022-04-21 | $5.57 | $5.57 | 18,100 | — | — |
| 2022-04-20 | $5.62 | $5.62 | 9,400 | — | — |
| 2022-04-19 | $5.55 | $5.55 | 21,600 | — | — |
| 2022-04-18 | $5.56 | $5.56 | 12,400 | — | — |
| 2022-04-14 | $5.64 | $5.64 | 8,200 | — | — |
| 2022-04-13 | $5.62 | $5.62 | 10,100 | — | — |
| 2022-04-12 | $5.63 | $5.63 | 5,900 | — | — |
| 2022-04-11 | $5.61 | $5.61 | 3,900 | — | — |
| 2022-04-08 | $5.65 | $5.65 | 4,100 | — | — |
| 2022-04-07 | $5.61 | $5.61 | 7,100 | — | — |
| 2022-04-06 | $5.63 | $5.63 | 7,200 | — | — |
| 2022-04-05 | $5.61 | $5.61 | 11,300 | — | — |
| 2022-04-04 | $5.65 | $5.65 | 6,000 | — | — |
| 2022-04-01 | $5.65 | $5.65 | 5,300 | — | — |
| 2022-03-31 | $5.65 | $5.65 | 25,500 | — | — |
| 2022-03-30 | $5.67 | $5.67 | 22,500 | — | — |
| 2022-03-29 | $5.70 | $5.70 | 10,800 | — | — |
| 2022-03-28 | $5.79 | $5.79 | 6,200 | — | — |
| 2022-03-25 | $5.71 | $5.71 | 2,300 | — | — |
| 2022-03-24 | $5.71 | $5.71 | 9,100 | — | — |
| 2022-03-23 | $5.72 | $5.72 | 11,000 | — | — |
| 2022-03-22 | $5.87 | $5.87 | 11,500 | — | — |
| 2022-03-21 | $5.85 | $5.85 | 5,500 | — | — |
| 2022-03-18 | $5.86 | $5.86 | 9,800 | — | — |
| 2022-03-17 | $5.74 | $5.74 | 4,000 | — | — |
| 2022-03-16 | $5.68 | $5.68 | 19,600 | — | — |
| 2022-03-15 | $5.68 | $5.68 | 4,300 | — | — |
| 2022-03-14 | $5.70 | $5.70 | 30,300 | — | — |
| 2022-03-11 | $5.74 | $5.74 | 14,400 | — | — |
| 2022-03-10 | $5.79 | $5.79 | 46,300 | — | — |
| 2022-03-09 | $5.78 | $5.78 | 19,400 | — | — |
| 2022-03-08 | $5.79 | $5.79 | 10,400 | — | — |
| 2022-03-07 | $5.79 | $5.79 | 55,600 | — | — |
| 2022-03-04 | $5.87 | $5.87 | 10,900 | — | — |
| 2022-03-03 | $5.93 | $5.93 | 2,700 | — | — |
| 2022-03-02 | $5.84 | $5.84 | 14,200 | — | — |
| 2022-03-01 | $5.90 | $5.90 | 3,300 | — | — |
| 2022-02-28 | $5.84 | $5.84 | 8,400 | — | — |
| 2022-02-25 | $5.83 | $5.83 | 27,300 | — | — |
| 2022-02-24 | $5.85 | $5.85 | 25,500 | — | — |
| 2022-02-23 | $5.88 | $5.88 | 9,400 | — | — |
| 2022-02-22 | $5.90 | $5.90 | 9,900 | — | — |
| 2022-02-18 | $5.93 | $5.93 | 31,200 | — | — |
| 2022-02-17 | $6.00 | $6.00 | 1,700 | — | — |
| 2022-02-16 | $5.94 | $5.94 | 18,700 | — | — |
| 2022-02-15 | $5.94 | $5.94 | 1,900 | — | — |
| 2022-02-14 | $5.93 | $5.93 | 9,200 | — | — |
| 2022-02-11 | $5.97 | $5.97 | 20,000 | — | — |
| 2022-02-10 | $5.97 | $5.97 | 5,200 | — | — |
| 2022-02-09 | $6.00 | $6.00 | 8,100 | — | — |
| 2022-02-08 | $5.96 | $5.96 | 19,800 | — | — |
| 2022-02-07 | $5.96 | $5.96 | 43,700 | — | — |
| 2022-02-04 | $6.00 | $6.00 | 8,200 | — | — |
| 2022-02-03 | $6.00 | $6.00 | 26,200 | — | — |
| 2022-02-02 | $6.06 | $6.06 | 111,800 | — | — |
| 2022-02-01 | $6.27 | $6.27 | 13,500 | — | — |
| 2022-01-31 | $6.25 | $6.25 | 7,500 | — | — |
| 2022-01-28 | $6.08 | $6.08 | 11,300 | — | — |
| 2022-01-27 | $6.04 | $6.04 | 5,400 | — | — |
| 2022-01-26 | $6.14 | $6.14 | 6,300 | — | — |
| 2022-01-25 | $6.06 | $6.06 | 10,500 | — | — |
| 2022-01-24 | $6.03 | $6.03 | 20,400 | — | — |
| 2022-01-21 | $6.14 | $6.14 | 21,500 | — | — |
| 2022-01-20 | $6.19 | $6.19 | 9,100 | — | — |
| 2022-01-19 | $6.19 | $6.19 | 8,400 | — | — |
| 2022-01-18 | $6.23 | $6.23 | 8,200 | — | — |
| 2022-01-14 | $6.24 | $6.24 | 14,400 | — | — |
| 2022-01-13 | $6.25 | $6.25 | 17,400 | — | — |
| 2022-01-12 | $6.30 | $6.30 | 4,300 | — | — |
| 2022-01-11 | $6.35 | $6.35 | 8,300 | — | — |
| 2022-01-10 | $6.38 | $6.38 | 14,800 | — | — |
| 2022-01-07 | $6.45 | $6.45 | 4,700 | — | — |
| 2022-01-06 | $6.42 | $6.42 | 4,100 | — | — |
| 2022-01-05 | $6.44 | $6.44 | 10,700 | — | — |
| 2022-01-04 | $6.42 | $6.42 | 11,100 | — | — |
| 2022-01-03 | $6.37 | $6.37 | 13,000 | — | — |