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
- 1983-12-13 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 | $2.77 | $2.77 | 62,200 | — | — |
| 2022-12-29 | $2.78 | $2.78 | 44,500 | — | — |
| 2022-12-28 | $2.67 | $2.67 | 43,000 | — | — |
| 2022-12-27 | $2.77 | $2.77 | 32,000 | — | — |
| 2022-12-23 | $2.83 | $2.83 | 23,000 | — | — |
| 2022-12-22 | $2.77 | $2.77 | 10,500 | — | — |
| 2022-12-21 | $2.80 | $2.80 | 18,600 | — | — |
| 2022-12-20 | $2.73 | $2.73 | 25,800 | — | — |
| 2022-12-19 | $2.81 | $2.81 | 25,800 | — | — |
| 2022-12-16 | $2.82 | $2.82 | 81,900 | — | — |
| 2022-12-15 | $2.85 | $2.85 | 50,700 | — | — |
| 2022-12-14 | $2.88 | $2.88 | 28,500 | — | — |
| 2022-12-13 | $2.94 | $2.94 | 25,200 | — | — |
| 2022-12-12 | $2.95 | $2.95 | 35,400 | — | — |
| 2022-12-09 | $2.96 | $2.96 | 60,600 | — | — |
| 2022-12-08 | $2.99 | $2.99 | 29,300 | — | — |
| 2022-12-07 | $3.01 | $3.01 | 53,100 | — | — |
| 2022-12-06 | $3.02 | $3.02 | 54,100 | — | — |
| 2022-12-05 | $3.12 | $3.12 | 18,000 | — | — |
| 2022-12-02 | $3.18 | $3.18 | 61,600 | — | — |
| 2022-12-01 | $3.18 | $3.18 | 88,300 | — | — |
| 2022-11-30 | $3.22 | $3.22 | 40,100 | — | — |
| 2022-11-29 | $3.22 | $3.22 | 60,400 | — | — |
| 2022-11-28 | $3.27 | $3.27 | 22,000 | — | — |
| 2022-11-25 | $3.36 | $3.36 | 1,300 | — | — |
| 2022-11-23 | $3.42 | $3.42 | 13,700 | — | — |
| 2022-11-22 | $3.37 | $3.37 | 4,400 | — | — |
| 2022-11-21 | $3.41 | $3.41 | 5,500 | — | — |
| 2022-11-18 | $3.50 | $3.50 | 8,700 | — | — |
| 2022-11-17 | $3.52 | $3.52 | 7,600 | — | — |
| 2022-11-16 | $3.52 | $3.52 | 9,100 | — | — |
| 2022-11-15 | $3.62 | $3.62 | 6,200 | — | — |
| 2022-11-14 | $3.63 | $3.63 | 43,800 | — | — |
| 2022-11-11 | $3.47 | $3.47 | 57,600 | — | — |
| 2022-11-10 | $3.39 | $3.39 | 7,400 | — | — |
| 2022-11-09 | $3.30 | $3.30 | 4,700 | — | — |
| 2022-11-08 | $3.20 | $3.20 | 3,700 | — | — |
| 2022-11-07 | $3.37 | $3.37 | 6,900 | — | — |
| 2022-11-04 | $3.40 | $3.40 | 21,900 | — | — |
| 2022-11-03 | $3.39 | $3.39 | 3,100 | — | — |
| 2022-11-02 | $3.50 | $3.50 | 8,600 | — | — |
| 2022-11-01 | $3.56 | $3.56 | 5,700 | — | — |
| 2022-10-31 | $3.51 | $3.51 | 30,500 | — | — |
| 2022-10-28 | $3.43 | $3.43 | 5,400 | — | — |
| 2022-10-27 | $3.30 | $3.30 | 10,200 | — | — |
| 2022-10-26 | $3.23 | $3.23 | 17,500 | — | — |
| 2022-10-25 | $3.25 | $3.25 | 37,800 | — | — |
| 2022-10-24 | $3.15 | $3.15 | 10,600 | — | — |
| 2022-10-21 | $3.20 | $3.20 | 11,500 | — | — |
| 2022-10-20 | $3.26 | $3.26 | 12,600 | — | — |
| 2022-10-19 | $3.31 | $3.31 | 6,000 | — | — |
| 2022-10-18 | $3.34 | $3.34 | 20,600 | — | — |
| 2022-10-17 | $3.37 | $3.37 | 25,300 | — | — |
| 2022-10-14 | $3.36 | $3.36 | 4,300 | — | — |
| 2022-10-13 | $3.44 | $3.44 | 29,700 | — | — |
| 2022-10-12 | $3.28 | $3.28 | 15,500 | — | — |
| 2022-10-11 | $3.18 | $3.18 | 8,300 | — | — |
| 2022-10-10 | $3.23 | $3.23 | 7,600 | — | — |
| 2022-10-07 | $3.33 | $3.33 | 6,400 | — | — |
| 2022-10-06 | $3.31 | $3.31 | 28,800 | — | — |
| 2022-10-05 | $3.30 | $3.30 | 17,300 | — | — |
| 2022-10-04 | $3.47 | $3.47 | 63,600 | — | — |
| 2022-10-03 | $3.57 | $3.57 | 29,900 | — | — |
| 2022-09-30 | $3.29 | $3.29 | 39,000 | — | — |
| 2022-09-29 | $3.21 | $3.21 | 33,900 | — | — |
| 2022-09-28 | $3.49 | $3.49 | 14,900 | — | — |
| 2022-09-27 | $3.35 | $3.35 | 75,900 | — | — |
| 2022-09-26 | $3.52 | $3.52 | 330,600 | — | — |
| 2022-09-23 | $3.54 | $3.54 | 34,300 | — | — |
| 2022-09-22 | $3.64 | $3.64 | 45,600 | — | — |
| 2022-09-21 | $3.80 | $3.80 | 42,900 | — | — |
| 2022-09-20 | $3.68 | $3.68 | 27,800 | — | — |
| 2022-09-19 | $3.79 | $3.79 | 36,300 | — | — |
| 2022-09-16 | $3.71 | $3.71 | 75,200 | — | — |
| 2022-09-15 | $3.96 | $3.96 | 41,900 | — | — |
| 2022-09-14 | $3.95 | $3.95 | 69,300 | — | — |
| 2022-09-13 | $3.79 | $3.79 | 35,700 | — | — |
| 2022-09-12 | $3.74 | $3.74 | 16,400 | — | — |
| 2022-09-09 | $3.80 | $3.80 | 47,000 | — | — |
| 2022-09-08 | $3.81 | $3.81 | 10,500 | — | — |
| 2022-09-07 | $3.86 | $3.86 | 8,300 | — | — |
| 2022-09-06 | $4.02 | $4.02 | 11,500 | — | — |
| 2022-09-02 | $4.03 | $4.03 | 64,600 | — | — |
| 2022-09-01 | $4.06 | $4.06 | 37,900 | — | — |
| 2022-08-31 | $4.04 | $4.04 | 31,000 | — | — |
| 2022-08-30 | $4.07 | $4.07 | 10,000 | — | — |
| 2022-08-29 | $4.04 | $4.04 | 23,400 | — | — |
| 2022-08-26 | $4.28 | $4.28 | 14,800 | — | — |
| 2022-08-25 | $4.38 | $4.38 | 15,500 | — | — |
| 2022-08-24 | $4.30 | $4.30 | 7,000 | — | — |
| 2022-08-23 | $4.29 | $4.29 | 10,300 | — | — |
| 2022-08-22 | $4.16 | $4.16 | 8,200 | — | — |
| 2022-08-19 | $4.29 | $4.29 | 16,000 | — | — |
| 2022-08-18 | $4.55 | $4.55 | 18,200 | — | — |
| 2022-08-17 | $4.58 | $4.58 | 26,500 | — | — |
| 2022-08-16 | $4.57 | $4.57 | 8,500 | — | — |
| 2022-08-15 | $4.59 | $4.59 | 17,500 | — | — |
| 2022-08-12 | $4.62 | $4.62 | 28,800 | — | — |
| 2022-08-11 | $4.69 | $4.69 | 20,400 | — | — |
| 2022-08-10 | $4.54 | $4.54 | 17,100 | — | — |
| 2022-08-09 | $4.59 | $4.59 | 18,700 | — | — |
| 2022-08-08 | $4.66 | $4.66 | 26,400 | — | — |
| 2022-08-05 | $4.65 | $4.65 | 15,300 | — | — |
| 2022-08-04 | $4.61 | $4.61 | 12,400 | — | — |
| 2022-08-03 | $4.57 | $4.57 | 49,200 | — | — |
| 2022-08-02 | $4.69 | $4.69 | 13,900 | — | — |
| 2022-08-01 | $4.75 | $4.75 | 21,900 | — | — |
| 2022-07-29 | $4.66 | $4.66 | 121,100 | — | — |
| 2022-07-28 | $4.45 | $4.45 | 28,500 | — | — |
| 2022-07-27 | $4.49 | $4.49 | 239,900 | — | — |
| 2022-07-26 | $4.28 | $4.28 | 38,900 | — | — |
| 2022-07-25 | $4.21 | $4.21 | 37,100 | — | — |
| 2022-07-22 | $4.17 | $4.17 | 29,300 | — | — |
| 2022-07-21 | $4.14 | $4.14 | 60,600 | — | — |
| 2022-07-20 | $4.23 | $4.23 | 31,600 | — | — |
| 2022-07-19 | $4.24 | $4.24 | 45,400 | — | — |
| 2022-07-18 | $3.92 | $3.92 | 9,500 | — | — |
| 2022-07-15 | $3.72 | $3.72 | 27,400 | — | — |
| 2022-07-14 | $3.80 | $3.80 | 46,100 | — | — |
| 2022-07-13 | $3.70 | $3.70 | 7,900 | — | — |
| 2022-07-12 | $3.71 | $3.71 | 15,500 | — | — |
| 2022-07-11 | $3.65 | $3.65 | 26,700 | — | — |
| 2022-07-08 | $3.66 | $3.66 | 45,500 | — | — |
| 2022-07-07 | $3.63 | $3.63 | 22,900 | — | — |
| 2022-07-06 | $3.60 | $3.60 | 15,500 | — | — |
| 2022-07-05 | $3.64 | $3.64 | 40,000 | — | — |
| 2022-07-01 | $3.65 | $3.65 | 33,000 | — | — |
| 2022-06-30 | $3.61 | $3.61 | 24,900 | — | — |
| 2022-06-29 | $3.60 | $3.60 | 45,600 | — | — |
| 2022-06-28 | $3.59 | $3.59 | 20,100 | — | — |
| 2022-06-27 | $3.52 | $3.52 | 5,600 | — | — |
| 2022-06-24 | $3.55 | $3.55 | 5,300 | — | — |
| 2022-06-23 | $3.46 | $3.46 | 34,300 | — | — |
| 2022-06-22 | $3.50 | $3.50 | 15,800 | — | — |
| 2022-06-21 | $3.40 | $3.40 | 26,900 | — | — |
| 2022-06-17 | $3.28 | $3.28 | 22,600 | — | — |
| 2022-06-16 | $3.35 | $3.35 | 37,600 | — | — |
| 2022-06-15 | $3.42 | $3.42 | 93,300 | — | — |
| 2022-06-14 | $3.38 | $3.38 | 21,800 | — | — |
| 2022-06-13 | $3.56 | $3.56 | 6,800 | — | — |
| 2022-06-10 | $3.57 | $3.57 | 20,700 | — | — |
| 2022-06-09 | $3.65 | $3.65 | 17,400 | — | — |
| 2022-06-08 | $3.66 | $3.66 | 23,800 | — | — |
| 2022-06-07 | $3.66 | $3.66 | 50,400 | — | — |
| 2022-06-06 | $3.64 | $3.64 | 24,600 | — | — |
| 2022-06-03 | $3.61 | $3.61 | 21,600 | — | — |
| 2022-06-02 | $3.73 | $3.73 | 10,900 | — | — |
| 2022-06-01 | $3.67 | $3.67 | 14,800 | — | — |
| 2022-05-31 | $3.70 | $3.70 | 17,600 | — | — |
| 2022-05-27 | $3.77 | $3.77 | 28,500 | — | — |
| 2022-05-26 | $3.70 | $3.70 | 11,800 | — | — |
| 2022-05-25 | $3.54 | $3.54 | 26,900 | — | — |
| 2022-05-24 | $3.41 | $3.41 | 41,900 | — | — |
| 2022-05-23 | $3.44 | $3.44 | 105,600 | — | — |
| 2022-05-20 | $3.34 | $3.34 | 59,700 | — | — |
| 2022-05-19 | $3.36 | $3.36 | 62,200 | — | — |
| 2022-05-18 | $3.46 | $3.46 | 15,100 | — | — |
| 2022-05-17 | $3.45 | $3.45 | 23,600 | — | — |
| 2022-05-16 | $3.53 | $3.53 | 16,500 | — | — |
| 2022-05-13 | $3.52 | $3.52 | 15,300 | — | — |
| 2022-05-12 | $3.52 | $3.52 | 22,100 | — | — |
| 2022-05-11 | $3.51 | $3.51 | 25,900 | — | — |
| 2022-05-10 | $3.53 | $3.53 | 85,200 | — | — |
| 2022-05-09 | $3.81 | $3.81 | 48,500 | — | — |
| 2022-05-06 | $3.95 | $3.95 | 32,700 | — | — |
| 2022-05-05 | $4.08 | $4.08 | 40,700 | — | — |
| 2022-05-04 | $4.08 | $4.08 | 25,800 | — | — |
| 2022-05-03 | $3.99 | $3.99 | 5,800 | — | — |
| 2022-05-02 | $3.92 | $3.92 | 26,200 | — | — |
| 2022-04-29 | $3.99 | $3.99 | 16,900 | — | — |
| 2022-04-28 | $3.89 | $3.89 | 77,800 | — | — |
| 2022-04-27 | $3.89 | $3.89 | 31,300 | — | — |
| 2022-04-26 | $3.92 | $3.92 | 15,300 | — | — |
| 2022-04-25 | $4.02 | $4.02 | 38,500 | — | — |
| 2022-04-22 | $4.06 | $4.06 | 40,600 | — | — |
| 2022-04-21 | $4.10 | $4.10 | 13,900 | — | — |
| 2022-04-20 | $4.19 | $4.19 | 11,200 | — | — |
| 2022-04-19 | $4.15 | $4.15 | 8,800 | — | — |
| 2022-04-18 | $4.13 | $4.13 | 21,900 | — | — |
| 2022-04-14 | $4.23 | $4.23 | 26,600 | — | — |
| 2022-04-13 | $4.07 | $4.07 | 15,800 | — | — |
| 2022-04-12 | $4.11 | $4.11 | 12,900 | — | — |
| 2022-04-11 | $4.12 | $4.12 | 19,700 | — | — |
| 2022-04-08 | $4.15 | $4.15 | 11,600 | — | — |
| 2022-04-07 | $4.16 | $4.16 | 35,100 | — | — |
| 2022-04-06 | $4.24 | $4.24 | 9,500 | — | — |
| 2022-04-05 | $4.30 | $4.30 | 13,300 | — | — |
| 2022-04-04 | $4.38 | $4.38 | 11,600 | — | — |
| 2022-04-01 | $4.34 | $4.34 | 9,000 | — | — |
| 2022-03-31 | $4.28 | $4.28 | 4,900 | — | — |
| 2022-03-30 | $4.42 | $4.42 | 4,100 | — | — |
| 2022-03-29 | $4.43 | $4.43 | 27,300 | — | — |
| 2022-03-28 | $4.25 | $4.25 | 5,900 | — | — |
| 2022-03-25 | $4.27 | $4.27 | 14,400 | — | — |
| 2022-03-24 | $4.28 | $4.28 | 8,900 | — | — |
| 2022-03-23 | $4.34 | $4.34 | 7,200 | — | — |
| 2022-03-22 | $4.45 | $4.45 | 17,200 | — | — |
| 2022-03-21 | $4.48 | $4.48 | 14,900 | — | — |
| 2022-03-18 | $4.50 | $4.50 | 69,100 | — | — |
| 2022-03-17 | $4.46 | $4.46 | 25,300 | — | — |
| 2022-03-16 | $4.38 | $4.38 | 49,600 | — | — |
| 2022-03-15 | $4.10 | $4.10 | 23,900 | — | — |
| 2022-03-14 | $4.09 | $4.09 | 46,500 | — | — |
| 2022-03-11 | $4.23 | $4.23 | 11,600 | — | — |
| 2022-03-10 | $4.23 | $4.23 | 10,400 | — | — |
| 2022-03-09 | $4.22 | $4.22 | 20,300 | — | — |
| 2022-03-08 | $4.09 | $4.09 | 45,300 | — | — |
| 2022-03-07 | $4.06 | $4.06 | 67,800 | — | — |
| 2022-03-04 | $4.17 | $4.17 | 15,900 | — | — |
| 2022-03-03 | $4.25 | $4.25 | 17,500 | — | — |
| 2022-03-02 | $4.32 | $4.32 | 20,600 | — | — |
| 2022-03-01 | $4.35 | $4.35 | 19,500 | — | — |
| 2022-02-28 | $4.43 | $4.43 | 11,000 | — | — |
| 2022-02-25 | $4.46 | $4.46 | 6,100 | — | — |
| 2022-02-24 | $4.44 | $4.44 | 10,300 | — | — |
| 2022-02-23 | $4.42 | $4.42 | 28,200 | — | — |
| 2022-02-22 | $4.42 | $4.42 | 13,400 | — | — |
| 2022-02-18 | $4.50 | $4.50 | 9,000 | — | — |
| 2022-02-17 | $4.45 | $4.45 | 7,900 | — | — |
| 2022-02-16 | $4.67 | $4.67 | 6,700 | — | — |
| 2022-02-15 | $4.58 | $4.58 | 15,000 | — | — |
| 2022-02-14 | $4.41 | $4.41 | 14,300 | — | — |
| 2022-02-11 | $4.37 | $4.37 | 15,700 | — | — |
| 2022-02-10 | $4.47 | $4.47 | 13,400 | — | — |
| 2022-02-09 | $4.72 | $4.72 | 37,600 | — | — |
| 2022-02-08 | $4.54 | $4.54 | 13,400 | — | — |
| 2022-02-07 | $4.27 | $4.27 | 9,000 | — | — |
| 2022-02-04 | $4.22 | $4.22 | 18,300 | — | — |
| 2022-02-03 | $4.25 | $4.25 | 35,300 | — | — |
| 2022-02-02 | $4.47 | $4.47 | 32,300 | — | — |
| 2022-02-01 | $4.52 | $4.52 | 43,200 | — | — |
| 2022-01-31 | $4.45 | $4.45 | 26,800 | — | — |
| 2022-01-28 | $4.34 | $4.34 | 31,600 | — | — |
| 2022-01-27 | $4.41 | $4.41 | 39,700 | — | — |
| 2022-01-26 | $4.41 | $4.41 | 43,800 | — | — |
| 2022-01-25 | $4.31 | $4.31 | 50,900 | — | — |
| 2022-01-24 | $4.31 | $4.31 | 60,100 | — | — |
| 2022-01-21 | $4.29 | $4.29 | 69,100 | — | — |
| 2022-01-20 | $4.30 | $4.30 | 12,700 | — | — |
| 2022-01-19 | $4.34 | $4.34 | 35,700 | — | — |
| 2022-01-18 | $4.32 | $4.32 | 25,500 | — | — |
| 2022-01-14 | $4.43 | $4.43 | 29,300 | — | — |
| 2022-01-13 | $4.41 | $4.41 | 42,000 | — | — |
| 2022-01-12 | $4.41 | $4.41 | 63,700 | — | — |
| 2022-01-11 | $4.40 | $4.40 | 290,500 | — | — |
| 2022-01-10 | $4.30 | $4.30 | 30,400 | — | — |
| 2022-01-07 | $4.30 | $4.30 | 21,700 | — | — |
| 2022-01-06 | $4.22 | $4.22 | 31,100 | — | — |
| 2022-01-05 | $4.21 | $4.21 | 84,900 | — | — |
| 2022-01-04 | $4.31 | $4.31 | 28,300 | — | — |
| 2022-01-03 | $4.21 | $4.21 | 25,600 | — | — |