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
- 1986-07-08 to 2026-09-03
- 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 | $1.91 | $1.91 | 29,800 | — | — |
| 2022-12-29 | $1.92 | $1.92 | 18,500 | — | — |
| 2022-12-28 | $1.91 | $1.91 | 23,200 | — | — |
| 2022-12-27 | $1.87 | $1.87 | 23,000 | — | — |
| 2022-12-23 | $2.03 | $2.03 | 38,200 | — | — |
| 2022-12-22 | $2.02 | $2.02 | 18,600 | — | — |
| 2022-12-21 | $2.01 | $2.01 | 25,200 | — | — |
| 2022-12-20 | $1.98 | $1.98 | 25,700 | — | — |
| 2022-12-19 | $2.02 | $2.02 | 15,400 | — | — |
| 2022-12-16 | $2.09 | $2.09 | 38,900 | — | — |
| 2022-12-15 | $2.16 | $2.16 | 10,500 | — | — |
| 2022-12-14 | $2.21 | $2.21 | 9,800 | — | — |
| 2022-12-13 | $2.28 | $2.28 | 19,400 | — | — |
| 2022-12-12 | $2.31 | $2.31 | 5,700 | — | — |
| 2022-12-09 | $2.30 | $2.30 | 16,300 | — | — |
| 2022-12-08 | $2.21 | $2.21 | 9,500 | — | — |
| 2022-12-07 | $2.18 | $2.18 | 24,600 | — | — |
| 2022-12-06 | $2.24 | $2.24 | 13,000 | — | — |
| 2022-12-05 | $2.22 | $2.22 | 23,900 | — | — |
| 2022-12-02 | $2.29 | $2.29 | 27,500 | — | — |
| 2022-12-01 | $2.36 | $2.36 | 14,600 | — | — |
| 2022-11-30 | $2.35 | $2.35 | 18,500 | — | — |
| 2022-11-29 | $2.30 | $2.30 | 9,400 | — | — |
| 2022-11-28 | $2.30 | $2.30 | 4,800 | — | — |
| 2022-11-25 | $2.31 | $2.31 | 5,100 | — | — |
| 2022-11-23 | $2.32 | $2.32 | 37,100 | — | — |
| 2022-11-22 | $2.30 | $2.30 | 21,700 | — | — |
| 2022-11-21 | $2.31 | $2.31 | 8,100 | — | — |
| 2022-11-18 | $2.38 | $2.38 | 25,200 | — | — |
| 2022-11-17 | $2.40 | $2.40 | 8,000 | — | — |
| 2022-11-16 | $2.44 | $2.44 | 21,600 | — | — |
| 2022-11-15 | $2.45 | $2.45 | 27,400 | — | — |
| 2022-11-14 | $2.40 | $2.40 | 35,100 | — | — |
| 2022-11-11 | $2.41 | $2.41 | 79,400 | — | — |
| 2022-11-10 | $2.42 | $2.42 | 12,400 | — | — |
| 2022-11-09 | $2.39 | $2.39 | 26,000 | — | — |
| 2022-11-08 | $2.44 | $2.44 | 37,100 | — | — |
| 2022-11-07 | $2.47 | $2.47 | 21,800 | — | — |
| 2022-11-04 | $2.46 | $2.46 | 35,800 | — | — |
| 2022-11-03 | $2.23 | $2.23 | 34,000 | — | — |
| 2022-11-02 | $2.34 | $2.34 | 42,000 | — | — |
| 2022-11-01 | $2.36 | $2.36 | 10,300 | — | — |
| 2022-10-31 | $2.44 | $2.44 | 18,400 | — | — |
| 2022-10-28 | $2.39 | $2.39 | 14,800 | — | — |
| 2022-10-27 | $2.41 | $2.41 | 190,800 | — | — |
| 2022-10-26 | $2.29 | $2.29 | 36,700 | — | — |
| 2022-10-25 | $2.38 | $2.38 | 9,700 | — | — |
| 2022-10-24 | $2.33 | $2.33 | 48,300 | — | — |
| 2022-10-21 | $2.45 | $2.45 | 29,800 | — | — |
| 2022-10-20 | $2.43 | $2.43 | 18,100 | — | — |
| 2022-10-19 | $2.47 | $2.47 | 11,800 | — | — |
| 2022-10-18 | $2.45 | $2.45 | 6,000 | — | — |
| 2022-10-17 | $2.46 | $2.46 | 38,400 | — | — |
| 2022-10-14 | $2.36 | $2.36 | 12,800 | — | — |
| 2022-10-13 | $2.29 | $2.29 | 15,400 | — | — |
| 2022-10-12 | $2.26 | $2.26 | 6,300 | — | — |
| 2022-10-11 | $2.34 | $2.34 | 44,700 | — | — |
| 2022-10-10 | $2.33 | $2.33 | 41,600 | — | — |
| 2022-10-07 | $2.19 | $2.19 | 4,000 | — | — |
| 2022-10-06 | $2.20 | $2.20 | 11,100 | — | — |
| 2022-10-05 | $2.21 | $2.21 | 4,300 | — | — |
| 2022-10-04 | $2.24 | $2.24 | 8,200 | — | — |
| 2022-10-03 | $2.28 | $2.28 | 3,900 | — | — |
| 2022-09-30 | $2.13 | $2.13 | 14,700 | — | — |
| 2022-09-29 | $2.17 | $2.17 | 19,400 | — | — |
| 2022-09-28 | $2.28 | $2.28 | 5,000 | — | — |
| 2022-09-27 | $2.20 | $2.20 | 2,100 | — | — |
| 2022-09-26 | $2.19 | $2.19 | 10,600 | — | — |
| 2022-09-23 | $2.29 | $2.29 | 19,100 | — | — |
| 2022-09-22 | $2.41 | $2.41 | 17,400 | — | — |
| 2022-09-21 | $2.38 | $2.38 | 21,000 | — | — |
| 2022-09-20 | $2.37 | $2.37 | 103,600 | — | — |
| 2022-09-19 | $2.81 | $2.81 | 67,000 | — | — |
| 2022-09-16 | $2.45 | $2.45 | 75,300 | — | — |
| 2022-09-15 | $2.31 | $2.31 | 9,300 | — | — |
| 2022-09-14 | $2.30 | $2.30 | 22,500 | — | — |
| 2022-09-13 | $2.32 | $2.32 | 9,700 | — | — |
| 2022-09-12 | $2.31 | $2.31 | 14,200 | — | — |
| 2022-09-09 | $2.20 | $2.20 | 12,800 | — | — |
| 2022-09-08 | $2.20 | $2.20 | 14,500 | — | — |
| 2022-09-07 | $2.10 | $2.10 | 17,000 | — | — |
| 2022-09-06 | $2.15 | $2.15 | 28,600 | — | — |
| 2022-09-02 | $2.20 | $2.20 | 39,900 | — | — |
| 2022-09-01 | $2.23 | $2.23 | 51,300 | — | — |
| 2022-08-31 | $2.31 | $2.31 | 17,300 | — | — |
| 2022-08-30 | $2.28 | $2.28 | 15,700 | — | — |
| 2022-08-29 | $2.19 | $2.19 | 41,700 | — | — |
| 2022-08-26 | $2.21 | $2.21 | 73,700 | — | — |
| 2022-08-25 | $2.26 | $2.26 | 49,200 | — | — |
| 2022-08-24 | $2.30 | $2.30 | 22,800 | — | — |
| 2022-08-23 | $2.42 | $2.42 | 11,800 | — | — |
| 2022-08-22 | $2.33 | $2.33 | 36,800 | — | — |
| 2022-08-19 | $2.60 | $2.60 | 57,100 | — | — |
| 2022-08-18 | $2.54 | $2.54 | 92,700 | — | — |
| 2022-08-17 | $2.41 | $2.41 | 114,600 | — | — |
| 2022-08-16 | $2.26 | $2.26 | 81,600 | — | — |
| 2022-08-15 | $2.27 | $2.27 | 21,500 | — | — |
| 2022-08-12 | $2.25 | $2.25 | 25,700 | — | — |
| 2022-08-11 | $2.17 | $2.17 | 98,900 | — | — |
| 2022-08-10 | $2.18 | $2.18 | 125,100 | — | — |
| 2022-08-09 | $1.96 | $1.96 | 39,400 | — | — |
| 2022-08-08 | $1.98 | $1.98 | 61,800 | — | — |
| 2022-08-05 | $1.85 | $1.85 | 266,800 | — | — |
| 2022-08-04 | $1.70 | $1.70 | 51,500 | — | — |
| 2022-08-03 | $1.63 | $1.63 | 11,600 | — | — |
| 2022-08-02 | $1.60 | $1.60 | 7,400 | — | — |
| 2022-08-01 | $1.59 | $1.59 | 18,700 | — | — |
| 2022-07-29 | $1.58 | $1.58 | 14,500 | — | — |
| 2022-07-28 | $1.58 | $1.58 | 12,300 | — | — |
| 2022-07-27 | $1.58 | $1.58 | 14,800 | — | — |
| 2022-07-26 | $1.60 | $1.60 | 12,400 | — | — |
| 2022-07-25 | $1.59 | $1.59 | 18,800 | — | — |
| 2022-07-22 | $1.67 | $1.67 | 44,900 | — | — |
| 2022-07-21 | $1.66 | $1.66 | 70,900 | — | — |
| 2022-07-20 | $1.65 | $1.65 | 7,400 | — | — |
| 2022-07-19 | $1.62 | $1.62 | 55,100 | — | — |
| 2022-07-18 | $1.75 | $1.75 | 73,200 | — | — |
| 2022-07-15 | $1.65 | $1.65 | 28,100 | — | — |
| 2022-07-14 | $1.68 | $1.68 | 19,100 | — | — |
| 2022-07-13 | $1.73 | $1.73 | 800 | — | — |
| 2022-07-12 | $1.75 | $1.75 | 11,500 | — | — |
| 2022-07-11 | $1.77 | $1.77 | 11,300 | — | — |
| 2022-07-08 | $1.80 | $1.80 | 32,400 | — | — |
| 2022-07-07 | $1.77 | $1.77 | 19,000 | — | — |
| 2022-07-06 | $1.70 | $1.70 | 23,100 | — | — |
| 2022-07-05 | $1.71 | $1.71 | 26,500 | — | — |
| 2022-07-01 | $1.69 | $1.69 | 13,100 | — | — |
| 2022-06-30 | $1.74 | $1.74 | 16,700 | — | — |
| 2022-06-29 | $1.71 | $1.71 | 16,900 | — | — |
| 2022-06-28 | $1.71 | $1.71 | 6,400 | — | — |
| 2022-06-27 | $1.71 | $1.71 | 7,700 | — | — |
| 2022-06-24 | $1.75 | $1.75 | 27,000 | — | — |
| 2022-06-23 | $1.69 | $1.69 | 7,500 | — | — |
| 2022-06-22 | $1.71 | $1.71 | 17,100 | — | — |
| 2022-06-21 | $1.76 | $1.76 | 32,800 | — | — |
| 2022-06-17 | $1.70 | $1.70 | 24,900 | — | — |
| 2022-06-16 | $1.57 | $1.57 | 63,300 | — | — |
| 2022-06-15 | $1.56 | $1.56 | 119,800 | — | — |
| 2022-06-14 | $1.65 | $1.65 | 14,900 | — | — |
| 2022-06-13 | $1.66 | $1.66 | 66,000 | — | — |
| 2022-06-10 | $1.80 | $1.80 | 15,100 | — | — |
| 2022-06-09 | $1.90 | $1.90 | 21,400 | — | — |
| 2022-06-08 | $1.97 | $1.97 | 31,600 | — | — |
| 2022-06-07 | $1.99 | $1.99 | 61,200 | — | — |
| 2022-06-06 | $1.90 | $1.90 | 27,700 | — | — |
| 2022-06-03 | $2.00 | $2.00 | 55,600 | — | — |
| 2022-06-02 | $1.96 | $1.96 | 35,700 | — | — |
| 2022-06-01 | $1.97 | $1.97 | 54,600 | — | — |
| 2022-05-31 | $1.73 | $1.73 | 13,700 | — | — |
| 2022-05-27 | $1.70 | $1.70 | 14,400 | — | — |
| 2022-05-26 | $1.61 | $1.61 | 16,000 | — | — |
| 2022-05-25 | $1.58 | $1.58 | 34,200 | — | — |
| 2022-05-24 | $1.59 | $1.59 | 26,500 | — | — |
| 2022-05-23 | $1.60 | $1.60 | 11,500 | — | — |
| 2022-05-20 | $1.61 | $1.61 | 8,800 | — | — |
| 2022-05-19 | $1.60 | $1.60 | 40,900 | — | — |
| 2022-05-18 | $1.64 | $1.64 | 14,000 | — | — |
| 2022-05-17 | $1.66 | $1.66 | 6,700 | — | — |
| 2022-05-16 | $1.68 | $1.68 | 9,300 | — | — |
| 2022-05-13 | $1.67 | $1.67 | 16,800 | — | — |
| 2022-05-12 | $1.65 | $1.65 | 33,400 | — | — |
| 2022-05-11 | $1.67 | $1.67 | 38,400 | — | — |
| 2022-05-10 | $1.71 | $1.71 | 51,600 | — | — |
| 2022-05-09 | $1.73 | $1.73 | 74,800 | — | — |
| 2022-05-06 | $1.71 | $1.71 | 60,500 | — | — |
| 2022-05-05 | $1.70 | $1.70 | 27,400 | — | — |
| 2022-05-04 | $1.69 | $1.69 | 112,500 | — | — |
| 2022-05-03 | $1.81 | $1.81 | 3,100 | — | — |
| 2022-05-02 | $1.82 | $1.82 | 10,000 | — | — |
| 2022-04-29 | $1.86 | $1.86 | 17,600 | — | — |
| 2022-04-28 | $1.88 | $1.88 | 21,800 | — | — |
| 2022-04-27 | $1.81 | $1.81 | 16,300 | — | — |
| 2022-04-26 | $1.80 | $1.80 | 45,000 | — | — |
| 2022-04-25 | $1.90 | $1.90 | 7,200 | — | — |
| 2022-04-22 | $1.99 | $1.99 | 26,700 | — | — |
| 2022-04-21 | $1.91 | $1.91 | 28,700 | — | — |
| 2022-04-20 | $1.88 | $1.88 | 155,900 | — | — |
| 2022-04-19 | $1.97 | $1.97 | 84,700 | — | — |
| 2022-04-18 | $2.10 | $2.10 | 52,500 | — | — |
| 2022-04-14 | $2.00 | $2.00 | 35,600 | — | — |
| 2022-04-13 | $1.85 | $1.85 | 121,000 | — | — |
| 2022-04-12 | $2.18 | $2.18 | 8,100 | — | — |
| 2022-04-11 | $2.03 | $2.03 | 8,400 | — | — |
| 2022-04-08 | $2.02 | $2.02 | 12,400 | — | — |
| 2022-04-07 | $2.14 | $2.14 | 38,700 | — | — |
| 2022-04-06 | $2.11 | $2.11 | 44,200 | — | — |
| 2022-04-05 | $2.02 | $2.02 | 39,900 | — | — |
| 2022-04-04 | $2.14 | $2.14 | 18,100 | — | — |
| 2022-04-01 | $2.13 | $2.13 | 59,900 | — | — |
| 2022-03-31 | $1.92 | $1.92 | 9,200 | — | — |
| 2022-03-30 | $1.94 | $1.94 | 18,100 | — | — |
| 2022-03-29 | $1.96 | $1.96 | 33,700 | — | — |
| 2022-03-28 | $1.89 | $1.89 | 84,100 | — | — |
| 2022-03-25 | $1.96 | $1.96 | 104,200 | — | — |
| 2022-03-24 | $2.10 | $2.10 | 9,600 | — | — |
| 2022-03-23 | $2.06 | $2.06 | 8,100 | — | — |
| 2022-03-22 | $2.12 | $2.12 | 102,200 | — | — |
| 2022-03-21 | $2.22 | $2.22 | 18,400 | — | — |
| 2022-03-18 | $2.22 | $2.22 | 100,800 | — | — |
| 2022-03-17 | $2.34 | $2.34 | 94,400 | — | — |
| 2022-03-16 | $2.41 | $2.41 | 38,600 | — | — |
| 2022-03-15 | $2.40 | $2.40 | 65,100 | — | — |
| 2022-03-14 | $2.39 | $2.39 | 97,500 | — | — |
| 2022-03-11 | $2.22 | $2.22 | 61,900 | — | — |
| 2022-03-10 | $2.33 | $2.33 | 96,000 | — | — |
| 2022-03-09 | $2.16 | $2.16 | 92,400 | — | — |
| 2022-03-08 | $2.38 | $2.38 | 175,600 | — | — |
| 2022-03-07 | $2.00 | $2.00 | 27,300 | — | — |
| 2022-03-04 | $1.99 | $1.99 | 46,000 | — | — |
| 2022-03-03 | $1.98 | $1.98 | 45,300 | — | — |
| 2022-03-02 | $1.96 | $1.96 | 33,800 | — | — |
| 2022-03-01 | $1.94 | $1.94 | 55,100 | — | — |
| 2022-02-28 | $1.99 | $1.99 | 57,100 | — | — |
| 2022-02-25 | $1.96 | $1.96 | 63,900 | — | — |
| 2022-02-24 | $1.78 | $1.78 | 42,600 | — | — |
| 2022-02-23 | $1.79 | $1.79 | 50,200 | — | — |
| 2022-02-22 | $1.84 | $1.84 | 27,300 | — | — |
| 2022-02-18 | $1.80 | $1.80 | 13,800 | — | — |
| 2022-02-17 | $1.79 | $1.79 | 18,500 | — | — |
| 2022-02-16 | $1.87 | $1.87 | 31,100 | — | — |
| 2022-02-15 | $1.76 | $1.76 | 6,100 | — | — |
| 2022-02-14 | $1.82 | $1.82 | 31,600 | — | — |
| 2022-02-11 | $1.91 | $1.91 | 78,400 | — | — |
| 2022-02-10 | $1.86 | $1.86 | 103,500 | — | — |
| 2022-02-09 | $1.73 | $1.73 | 133,800 | — | — |
| 2022-02-08 | $1.42 | $1.42 | 210,500 | — | — |
| 2022-02-07 | $1.41 | $1.41 | 69,700 | — | — |
| 2022-02-04 | $1.44 | $1.44 | 7,300 | — | — |
| 2022-02-03 | $1.44 | $1.44 | 30,200 | — | — |
| 2022-02-02 | $1.45 | $1.45 | 42,900 | — | — |
| 2022-02-01 | $1.51 | $1.51 | 59,000 | — | — |
| 2022-01-31 | $1.48 | $1.48 | 63,900 | — | — |
| 2022-01-28 | $1.38 | $1.38 | 98,000 | — | — |
| 2022-01-27 | $1.41 | $1.41 | 16,900 | — | — |
| 2022-01-26 | $1.45 | $1.45 | 19,700 | — | — |
| 2022-01-25 | $1.41 | $1.41 | 49,500 | — | — |
| 2022-01-24 | $1.41 | $1.41 | 111,500 | — | — |
| 2022-01-21 | $1.52 | $1.52 | 142,000 | — | — |
| 2022-01-20 | $1.57 | $1.57 | 26,000 | — | — |
| 2022-01-19 | $1.59 | $1.59 | 20,500 | — | — |
| 2022-01-18 | $1.58 | $1.58 | 129,700 | — | — |
| 2022-01-14 | $1.64 | $1.64 | 105,500 | — | — |
| 2022-01-13 | $1.80 | $1.80 | 11,000 | — | — |
| 2022-01-12 | $1.78 | $1.78 | 16,000 | — | — |
| 2022-01-11 | $1.80 | $1.80 | 19,200 | — | — |
| 2022-01-10 | $1.75 | $1.75 | 22,700 | — | — |
| 2022-01-07 | $1.79 | $1.79 | 14,200 | — | — |
| 2022-01-06 | $1.79 | $1.79 | 17,300 | — | — |
| 2022-01-05 | $1.80 | $1.80 | 49,200 | — | — |
| 2022-01-04 | $1.80 | $1.80 | 20,500 | — | — |
| 2022-01-03 | $1.79 | $1.79 | 72,600 | — | — |