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
- 1980-03-17 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 | $4.05 | $10.46 | 6,100 | — | — |
| 2022-12-29 | $3.94 | $10.18 | 4,500 | — | — |
| 2022-12-28 | $3.96 | $10.23 | 9,500 | — | — |
| 2022-12-27 | $4.05 | $10.46 | 10,300 | — | — |
| 2022-12-23 | $4.08 | $10.54 | 5,400 | — | — |
| 2022-12-22 | $4.05 | $10.46 | 33,900 | — | — |
| 2022-12-21 | $4.05 | $10.46 | 28,700 | — | — |
| 2022-12-20 | $4.10 | $10.59 | 6,100 | — | — |
| 2022-12-19 | $4.13 | $10.67 | 4,500 | — | — |
| 2022-12-16 | $4.10 | $10.59 | 2,100 | — | — |
| 2022-12-15 | $4.02 | $10.38 | 11,400 | — | — |
| 2022-12-14 | $4.11 | $10.62 | 700 | — | — |
| 2022-12-13 | $4.10 | $10.59 | 33,100 | — | — |
| 2022-12-12 | $4.23 | $10.93 | 10,900 | — | — |
| 2022-12-09 | $4.25 | $10.98 | 8,300 | — | — |
| 2022-12-08 | $4.30 | $11.11 | 2,700 | — | — |
| 2022-12-07 | $4.30 | $11.11 | 3,100 | — | — |
| 2022-12-06 | $4.28 | $11.06 | 13,100 | — | — |
| 2022-12-05 | $4.23 | $10.93 | 54,600 | — | — |
| 2022-12-02 | $4.61 | $11.91 | 2,600 | — | — |
| 2022-12-01 | $4.62 | $11.93 | 8,600 | — | — |
| 2022-11-30 | $4.50 | $11.62 | 7,400 | — | — |
| 2022-11-29 | $4.60 | $11.88 | 7,400 | — | — |
| 2022-11-28 | $4.89 | $12.63 | 13,300 | — | — |
| 2022-11-25 | $4.71 | $12.17 | 2,300 | — | — |
| 2022-11-23 | $4.70 | $12.14 | 3,100 | — | — |
| 2022-11-22 | $4.66 | $12.04 | 7,300 | — | — |
| 2022-11-21 | $4.66 | $12.04 | 18,900 | — | — |
| 2022-11-18 | $4.60 | $11.88 | 19,000 | — | — |
| 2022-11-17 | $4.82 | $12.45 | 5,800 | — | — |
| 2022-11-16 | $4.74 | $12.24 | 13,800 | — | — |
| 2022-11-15 | $4.99 | $12.89 | 13,500 | — | — |
| 2022-11-14 | $4.72 | $12.19 | 9,500 | — | — |
| 2022-11-11 | $4.78 | $12.35 | 20,700 | — | — |
| 2022-11-10 | $4.86 | $12.55 | 5,400 | — | — |
| 2022-11-09 | $4.89 | $12.63 | 13,200 | — | — |
| 2022-11-08 | $5.06 | $13.07 | 5,900 | — | — |
| 2022-11-07 | $5.02 | $12.97 | 26,700 | — | — |
| 2022-11-04 | $5.07 | $13.10 | 18,700 | — | — |
| 2022-11-03 | $5.32 | $13.74 | 5,500 | — | — |
| 2022-11-02 | $5.23 | $13.51 | 4,200 | — | — |
| 2022-11-01 | $5.29 | $13.66 | 10,400 | — | — |
| 2022-10-31 | $5.21 | $13.46 | 3,300 | — | — |
| 2022-10-28 | $5.14 | $13.28 | 2,900 | — | — |
| 2022-10-27 | $5.48 | $14.16 | 2,700 | — | — |
| 2022-10-26 | $5.50 | $14.21 | 8,300 | — | — |
| 2022-10-25 | $5.12 | $13.23 | 10,700 | — | — |
| 2022-10-24 | $5.04 | $13.02 | 8,300 | — | — |
| 2022-10-21 | $5.01 | $12.94 | 7,000 | — | — |
| 2022-10-20 | $4.99 | $12.89 | 27,300 | — | — |
| 2022-10-19 | $4.95 | $12.79 | 66,200 | — | — |
| 2022-10-18 | $4.62 | $11.93 | 34,500 | — | — |
| 2022-10-17 | $4.50 | $11.62 | 59,500 | — | — |
| 2022-10-14 | $4.71 | $12.17 | 64,700 | — | — |
| 2022-10-13 | $4.75 | $12.27 | 4,100 | — | — |
| 2022-10-12 | $4.70 | $12.14 | 12,200 | — | — |
| 2022-10-11 | $4.64 | $11.99 | 28,700 | — | — |
| 2022-10-10 | $4.95 | $12.79 | 27,700 | — | — |
| 2022-10-07 | $5.40 | $13.95 | 92,800 | — | — |
| 2022-10-06 | $4.60 | $11.88 | 42,962 | — | — |
| 2022-10-05 | $4.42 | $11.41 | 36,332 | — | — |
| 2022-10-04 | $4.49 | $11.59 | 70,278 | — | — |
| 2022-10-03 | $4.49 | $11.59 | 64,444 | — | — |
| 2022-09-30 | $4.27 | $11.03 | 6,365 | — | — |
| 2022-09-29 | $4.18 | $10.80 | 57,018 | — | — |
| 2022-09-28 | $4.31 | $11.14 | 17,503 | — | — |
| 2022-09-27 | $4.31 | $11.12 | 11,934 | — | — |
| 2022-09-26 | $4.39 | $11.34 | 41,371 | — | — |
| 2022-09-23 | $4.35 | $11.23 | 27,846 | — | — |
| 2022-09-22 | $4.54 | $11.74 | 8,752 | — | — |
| 2022-09-21 | $4.63 | $11.97 | 21,746 | — | — |
| 2022-09-20 | $4.56 | $11.77 | 26,255 | — | — |
| 2022-09-19 | $4.63 | $11.95 | 13,790 | — | — |
| 2022-09-16 | $4.71 | $12.18 | 33,680 | — | — |
| 2022-09-15 | $4.65 | $12.01 | 4,243 | — | — |
| 2022-09-14 | $4.64 | $11.99 | 58,344 | — | — |
| 2022-09-13 | $4.59 | $11.86 | 40,841 | — | — |
| 2022-09-12 | $4.52 | $11.69 | 41,636 | — | — |
| 2022-09-09 | $4.87 | $12.57 | 55,162 | — | — |
| 2022-09-08 | $4.49 | $11.60 | 94,676 | — | — |
| 2022-09-07 | $4.68 | $12.08 | 53,040 | — | — |
| 2022-09-06 | $4.64 | $11.98 | 41,902 | — | — |
| 2022-09-02 | $4.73 | $12.22 | 93,881 | — | — |
| 2022-09-01 | $5.00 | $12.91 | 20,951 | — | — |
| 2022-08-31 | $5.21 | $13.47 | 6,630 | — | — |
| 2022-08-30 | $5.21 | $13.46 | 11,138 | — | — |
| 2022-08-29 | $5.21 | $13.47 | 6,100 | — | — |
| 2022-08-26 | $5.27 | $13.62 | 8,486 | — | — |
| 2022-08-25 | $5.18 | $13.39 | 21,746 | — | — |
| 2022-08-24 | $5.32 | $13.73 | 15,912 | — | — |
| 2022-08-23 | $5.39 | $13.93 | 18,299 | — | — |
| 2022-08-22 | $5.35 | $13.81 | 10,608 | — | — |
| 2022-08-19 | $5.46 | $14.10 | 9,017 | — | — |
| 2022-08-18 | $5.46 | $14.10 | 19,625 | — | — |
| 2022-08-17 | $5.64 | $14.56 | 24,929 | — | — |
| 2022-08-16 | $5.58 | $14.43 | 31,824 | — | — |
| 2022-08-15 | $5.66 | $14.61 | 131,274 | — | — |
| 2022-08-12 | $5.13 | $13.25 | 40,841 | — | — |
| 2022-08-11 | $5.27 | $13.61 | 24,664 | — | — |
| 2022-08-10 | $5.15 | $13.31 | 12,464 | — | — |
| 2022-08-09 | $5.20 | $13.44 | 24,133 | — | — |
| 2022-08-08 | $5.26 | $13.60 | 33,946 | — | — |
| 2022-08-05 | $5.28 | $13.64 | 21,481 | — | — |
| 2022-08-04 | $5.23 | $13.51 | 12,730 | — | — |
| 2022-08-03 | $5.28 | $13.64 | 5,834 | — | — |
| 2022-08-02 | $5.26 | $13.59 | 25,990 | — | — |
| 2022-08-01 | $5.15 | $13.31 | 29,437 | — | — |
| 2022-07-29 | $5.14 | $13.28 | 17,768 | — | — |
| 2022-07-28 | $5.28 | $13.64 | 21,746 | — | — |
| 2022-07-27 | $5.11 | $13.20 | 12,464 | — | — |
| 2022-07-26 | $5.28 | $13.64 | 8,752 | — | — |
| 2022-07-25 | $5.21 | $13.46 | 21,216 | — | — |
| 2022-07-22 | $5.28 | $13.64 | 20,686 | — | — |
| 2022-07-21 | $5.26 | $13.58 | 157,529 | — | — |
| 2022-07-20 | $5.11 | $13.20 | 189,088 | — | — |
| 2022-07-19 | $5.14 | $13.28 | 35,537 | — | — |
| 2022-07-18 | $5.20 | $13.42 | 57,018 | — | — |
| 2022-07-15 | $5.11 | $13.20 | 19,890 | — | — |
| 2022-07-14 | $5.13 | $13.25 | 19,360 | — | — |
| 2022-07-13 | $5.15 | $13.31 | 82,742 | — | — |
| 2022-07-12 | $5.06 | $13.06 | 91,229 | — | — |
| 2022-07-11 | $5.18 | $13.39 | 18,829 | — | — |
| 2022-07-08 | $5.20 | $13.44 | 149,838 | — | — |
| 2022-07-07 | $5.12 | $13.23 | 30,498 | — | — |
| 2022-07-06 | $5.13 | $13.25 | 227,011 | — | — |
| 2022-07-05 | $5.11 | $13.20 | 51,184 | — | — |
| 2022-07-01 | $5.05 | $13.05 | 192,270 | — | — |
| 2022-06-30 | $4.89 | $12.64 | 8,752 | — | — |
| 2022-06-29 | $4.96 | $12.82 | 57,814 | — | — |
| 2022-06-28 | $5.15 | $13.30 | 60,996 | — | — |
| 2022-06-27 | $5.18 | $13.38 | 151,694 | — | — |
| 2022-06-24 | $4.96 | $12.81 | 179,540 | — | — |
| 2022-06-23 | $4.52 | $11.69 | 43,493 | — | — |
| 2022-06-22 | $4.39 | $11.35 | 54,631 | — | — |
| 2022-06-21 | $4.39 | $11.35 | 72,134 | — | — |
| 2022-06-17 | $4.36 | $11.26 | 30,498 | — | — |
| 2022-06-16 | $4.37 | $11.28 | 19,890 | — | — |
| 2022-06-15 | $4.31 | $11.14 | 40,310 | — | — |
| 2022-06-14 | $4.30 | $11.10 | 35,802 | — | — |
| 2022-06-13 | $4.34 | $11.22 | 20,686 | — | — |
| 2022-06-10 | $4.34 | $11.20 | 16,708 | — | — |
| 2022-06-09 | $4.37 | $11.30 | 14,321 | — | — |
| 2022-06-08 | $4.39 | $11.33 | 35,006 | — | — |
| 2022-06-07 | $4.34 | $11.20 | 3,713 | — | — |
| 2022-06-06 | $4.39 | $11.35 | 3,182 | — | — |
| 2022-06-03 | $4.35 | $11.23 | 13,260 | — | — |
| 2022-06-02 | $4.33 | $11.19 | 9,017 | — | — |
| 2022-06-01 | $4.22 | $10.91 | 6,100 | — | — |
| 2022-05-31 | $4.20 | $10.86 | 4,243 | — | — |
| 2022-05-27 | $4.20 | $10.84 | 1,326 | — | — |
| 2022-05-26 | $4.21 | $10.87 | 2,387 | — | — |
| 2022-05-25 | $4.34 | $11.20 | 4,243 | — | — |
| 2022-05-24 | $4.34 | $11.20 | 1,856 | — | — |
| 2022-05-23 | $4.37 | $11.30 | 4,508 | — | — |
| 2022-05-20 | $4.35 | $11.24 | 35,006 | — | — |
| 2022-05-19 | $4.16 | $10.73 | 3,978 | — | — |
| 2022-05-18 | $4.15 | $10.72 | 16,708 | — | — |
| 2022-05-17 | $4.06 | $10.48 | 8,752 | — | — |
| 2022-05-16 | $3.98 | $10.28 | 23,603 | — | — |
| 2022-05-13 | $3.99 | $10.31 | 58,344 | — | — |
| 2022-05-12 | $3.80 | $9.81 | 11,669 | — | — |
| 2022-05-11 | $3.94 | $10.19 | 2,917 | — | — |
| 2022-05-10 | $3.96 | $10.22 | 18,829 | — | — |
| 2022-05-09 | $3.79 | $9.79 | 8,486 | — | — |
| 2022-05-06 | $3.97 | $10.25 | 796 | — | — |
| 2022-05-05 | $3.99 | $10.31 | 11,138 | — | — |
| 2022-05-04 | $4.02 | $10.38 | 2,652 | — | — |
| 2022-05-03 | $3.90 | $10.08 | 29,968 | — | — |
| 2022-05-02 | $3.93 | $10.14 | 10,343 | — | — |
| 2022-04-29 | $4.02 | $10.38 | 15,647 | — | — |
| 2022-04-28 | $4.08 | $10.55 | 16,177 | — | — |
| 2022-04-27 | $4.09 | $10.57 | 13,260 | — | — |
| 2022-04-26 | $4.02 | $10.39 | 1,591 | — | — |
| 2022-04-25 | $4.19 | $10.82 | 3,713 | — | — |
| 2022-04-22 | $4.19 | $10.82 | 1,856 | — | — |
| 2022-04-21 | $4.19 | $10.83 | 5,304 | — | — |
| 2022-04-20 | $4.17 | $10.76 | 11,138 | — | — |
| 2022-04-19 | $4.15 | $10.71 | 10,873 | — | — |
| 2022-04-18 | $4.03 | $10.41 | 11,934 | — | — |
| 2022-04-14 | $4.14 | $10.70 | 3,448 | — | — |
| 2022-04-13 | $4.09 | $10.57 | 15,912 | — | — |
| 2022-04-12 | $4.15 | $10.71 | 8,221 | — | — |
| 2022-04-11 | $4.11 | $10.62 | 16,177 | — | — |
| 2022-04-08 | $4.11 | $10.62 | 6,100 | — | — |
| 2022-04-07 | $4.10 | $10.58 | 7,956 | — | — |
| 2022-04-06 | $4.14 | $10.69 | 9,812 | — | — |
| 2022-04-05 | $4.03 | $10.40 | 6,630 | — | — |
| 2022-04-04 | $3.96 | $10.24 | 18,564 | — | — |
| 2022-04-01 | $3.96 | $10.24 | 3,713 | — | — |
| 2022-03-31 | $4.13 | $10.67 | 8,221 | — | — |
| 2022-03-30 | $4.12 | $10.65 | 11,934 | — | — |
| 2022-03-29 | $4.04 | $10.43 | 13,525 | — | — |
| 2022-03-28 | $4.25 | $10.97 | 27,050 | — | — |
| 2022-03-25 | $4.30 | $11.10 | 65,239 | — | — |
| 2022-03-24 | $4.03 | $10.40 | 8,221 | — | — |
| 2022-03-23 | $3.96 | $10.23 | 6,365 | — | — |
| 2022-03-22 | $4.01 | $10.36 | 6,100 | — | — |
| 2022-03-21 | $4.01 | $10.36 | 16,442 | — | — |
| 2022-03-18 | $4.08 | $10.55 | 24,664 | — | — |
| 2022-03-17 | $3.96 | $10.23 | 32,089 | — | — |
| 2022-03-16 | $3.90 | $10.08 | 7,426 | — | — |
| 2022-03-15 | $3.90 | $10.07 | 6,630 | — | — |
| 2022-03-14 | $3.95 | $10.20 | 9,017 | — | — |
| 2022-03-11 | $3.89 | $10.05 | 3,182 | — | — |
| 2022-03-10 | $4.02 | $10.37 | 3,713 | — | — |
| 2022-03-09 | $4.05 | $10.45 | 5,304 | — | — |
| 2022-03-08 | $3.90 | $10.08 | 14,851 | — | — |
| 2022-03-07 | $3.92 | $10.13 | 19,094 | — | — |
| 2022-03-04 | $3.96 | $10.23 | 5,834 | — | — |
| 2022-03-03 | $3.96 | $10.23 | 7,160 | — | — |
| 2022-03-02 | $3.89 | $10.05 | 5,569 | — | — |
| 2022-03-01 | $3.94 | $10.18 | 13,525 | — | — |
| 2022-02-28 | $3.90 | $10.07 | 21,216 | — | — |
| 2022-02-25 | $4.02 | $10.39 | 23,868 | — | — |
| 2022-02-24 | $4.04 | $10.44 | 14,586 | — | — |
| 2022-02-23 | $3.96 | $10.23 | 8,221 | — | — |
| 2022-02-22 | $4.06 | $10.49 | 18,034 | — | — |
| 2022-02-18 | $3.99 | $10.31 | 12,464 | — | — |
| 2022-02-17 | $3.93 | $10.14 | 16,973 | — | — |
| 2022-02-16 | $3.95 | $10.21 | 37,393 | — | — |
| 2022-02-15 | $3.97 | $10.26 | 7,691 | — | — |
| 2022-02-14 | $3.92 | $10.13 | 9,812 | — | — |
| 2022-02-11 | $3.97 | $10.25 | 33,415 | — | — |
| 2022-02-10 | $4.06 | $10.48 | 19,890 | — | — |
| 2022-02-09 | $3.95 | $10.21 | 5,834 | — | — |
| 2022-02-08 | $4.03 | $10.40 | 4,508 | — | — |
| 2022-02-07 | $4.05 | $10.46 | 14,586 | — | — |
| 2022-02-04 | $4.05 | $10.46 | 6,100 | — | — |
| 2022-02-03 | $3.96 | $10.23 | 13,790 | — | — |
| 2022-02-02 | $4.01 | $10.36 | 51,979 | — | — |
| 2022-02-01 | $3.99 | $10.30 | 80,621 | — | — |
| 2022-01-31 | $3.92 | $10.13 | 33,680 | — | — |
| 2022-01-28 | $3.79 | $9.79 | 2,917 | — | — |
| 2022-01-27 | $3.79 | $9.79 | 14,851 | — | — |
| 2022-01-26 | $3.98 | $10.28 | 57,814 | — | — |
| 2022-01-25 | $3.78 | $9.77 | 16,177 | — | — |
| 2022-01-24 | $3.84 | $9.92 | 198,635 | — | — |
| 2022-01-21 | $3.77 | $9.74 | 36,067 | — | — |
| 2022-01-20 | $3.82 | $9.87 | 29,437 | — | — |
| 2022-01-19 | $3.71 | $9.58 | 28,111 | — | — |
| 2022-01-18 | $3.81 | $9.84 | 28,111 | — | — |
| 2022-01-14 | $3.97 | $10.25 | 15,382 | — | — |
| 2022-01-13 | $3.98 | $10.28 | 31,824 | — | — |
| 2022-01-12 | $4.08 | $10.53 | 5,834 | — | — |
| 2022-01-11 | $4.08 | $10.54 | 33,415 | — | — |
| 2022-01-10 | $4.16 | $10.75 | 7,956 | — | — |
| 2022-01-07 | $4.17 | $10.76 | 43,758 | — | — |
| 2022-01-06 | $4.10 | $10.59 | 7,426 | — | — |
| 2022-01-05 | $4.06 | $10.49 | 23,868 | — | — |
| 2022-01-04 | $4.26 | $11.00 | 3,448 | — | — |
| 2022-01-03 | $4.21 | $10.87 | 18,299 | — | — |