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 2026-09-04
- 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 | $2.16 | $2.74 | 60,700 | — | — |
| 2022-12-29 | $2.19 | $2.78 | 30,900 | — | — |
| 2022-12-28 | $2.20 | $2.79 | 11,900 | — | — |
| 2022-12-27 | $2.33 | $2.96 | 3,100 | — | — |
| 2022-12-23 | $2.40 | $3.05 | 10,600 | — | — |
| 2022-12-22 | $2.52 | $3.20 | 4,300 | — | — |
| 2022-12-21 | $2.55 | $3.24 | 2,700 | — | — |
| 2022-12-20 | $2.66 | $3.38 | 65,400 | — | — |
| 2022-12-19 | $2.66 | $3.38 | 1,300 | — | — |
| 2022-12-16 | $2.73 | $3.47 | 7,800 | — | — |
| 2022-12-15 | $2.73 | $3.47 | 2,000 | — | — |
| 2022-12-14 | $2.73 | $3.47 | 7,800 | — | — |
| 2022-12-13 | $2.93 | $3.72 | 2,300 | — | — |
| 2022-12-12 | $2.87 | $3.64 | 3,100 | — | — |
| 2022-12-09 | $2.91 | $3.69 | 5,000 | — | — |
| 2022-12-08 | $2.98 | $3.78 | 3,200 | — | — |
| 2022-12-07 | $2.85 | $3.62 | 1,100 | — | — |
| 2022-12-06 | $2.99 | $3.80 | 1,800 | — | — |
| 2022-12-05 | $2.98 | $3.78 | 9,200 | — | — |
| 2022-12-02 | $2.95 | $3.74 | 5,000 | — | — |
| 2022-12-01 | $2.93 | $3.72 | 15,200 | — | — |
| 2022-11-30 | $2.79 | $3.54 | 300 | — | — |
| 2022-11-29 | $2.76 | $3.50 | 18,300 | — | — |
| 2022-11-28 | $2.69 | $3.41 | 2,100 | — | — |
| 2022-11-25 | $2.69 | $3.41 | 3,300 | — | — |
| 2022-11-23 | $2.70 | $3.43 | 3,100 | — | — |
| 2022-11-22 | $2.75 | $3.49 | 2,100 | — | — |
| 2022-11-21 | $2.89 | $3.67 | 4,100 | — | — |
| 2022-11-18 | $2.85 | $3.62 | 4,500 | — | — |
| 2022-11-17 | $2.87 | $3.64 | 4,000 | — | — |
| 2022-11-16 | $2.92 | $3.71 | 2,400 | — | — |
| 2022-11-15 | $2.97 | $3.77 | 16,900 | — | — |
| 2022-11-14 | $2.80 | $3.55 | 2,400 | — | — |
| 2022-11-11 | $2.81 | $3.57 | 3,500 | — | — |
| 2022-11-10 | $2.87 | $3.64 | 9,900 | — | — |
| 2022-11-09 | $2.86 | $3.63 | 2,100 | — | — |
| 2022-11-08 | $2.80 | $3.55 | 900 | — | — |
| 2022-11-07 | $2.87 | $3.64 | 2,200 | — | — |
| 2022-11-04 | $2.78 | $3.53 | 1,100 | — | — |
| 2022-11-03 | $2.78 | $3.53 | 1,600 | — | — |
| 2022-11-02 | $2.84 | $3.60 | 1,200 | — | — |
| 2022-11-01 | $2.84 | $3.60 | 3,700 | — | — |
| 2022-10-31 | $2.76 | $3.50 | 3,900 | — | — |
| 2022-10-28 | $2.89 | $3.67 | 1,700 | — | — |
| 2022-10-27 | $2.93 | $3.72 | 4,200 | — | — |
| 2022-10-26 | $3.00 | $3.81 | 2,000 | — | — |
| 2022-10-25 | $2.95 | $3.74 | 3,500 | — | — |
| 2022-10-24 | $3.16 | $4.01 | 0 | — | — |
| 2022-10-21 | $3.16 | $4.01 | 1,700 | — | — |
| 2022-10-20 | $3.07 | $3.90 | 300 | — | — |
| 2022-10-19 | $3.01 | $3.82 | 3,700 | — | — |
| 2022-10-18 | $3.07 | $3.90 | 4,100 | — | — |
| 2022-10-17 | $3.01 | $3.82 | 1,700 | — | — |
| 2022-10-14 | $3.02 | $3.83 | 1,000 | — | — |
| 2022-10-13 | $3.07 | $3.90 | 1,500 | — | — |
| 2022-10-12 | $3.13 | $3.97 | 300 | — | — |
| 2022-10-11 | $3.10 | $3.93 | 1,400 | — | — |
| 2022-10-10 | $3.16 | $4.01 | 3,300 | — | — |
| 2022-10-07 | $3.08 | $3.91 | 300 | — | — |
| 2022-10-06 | $3.05 | $3.87 | 600 | — | — |
| 2022-10-05 | $3.06 | $3.88 | 1,600 | — | — |
| 2022-10-04 | $3.11 | $3.95 | 700 | — | — |
| 2022-10-03 | $3.11 | $3.95 | 200 | — | — |
| 2022-09-30 | $3.07 | $3.90 | 2,500 | — | — |
| 2022-09-29 | $2.99 | $3.80 | 0 | — | — |
| 2022-09-28 | $2.99 | $3.80 | 500 | — | — |
| 2022-09-27 | $3.02 | $3.83 | 500 | — | — |
| 2022-09-26 | $3.14 | $3.99 | 4,500 | — | — |
| 2022-09-23 | $3.01 | $3.82 | 4,400 | — | — |
| 2022-09-22 | $3.14 | $3.99 | 6,900 | — | — |
| 2022-09-21 | $3.32 | $4.21 | 6,000 | — | — |
| 2022-09-20 | $3.10 | $3.93 | 2,100 | — | — |
| 2022-09-19 | $3.24 | $4.11 | 13,600 | — | — |
| 2022-09-16 | $3.27 | $4.15 | 5,800 | — | — |
| 2022-09-15 | $3.20 | $4.06 | 1,800 | — | — |
| 2022-09-14 | $3.16 | $4.01 | 2,400 | — | — |
| 2022-09-13 | $3.14 | $3.99 | 1,200 | — | — |
| 2022-09-12 | $3.18 | $4.04 | 5,900 | — | — |
| 2022-09-09 | $3.37 | $4.28 | 400 | — | — |
| 2022-09-08 | $3.25 | $4.13 | 0 | — | — |
| 2022-09-07 | $3.25 | $4.13 | 1,000 | — | — |
| 2022-09-06 | $3.29 | $4.18 | 1,300 | — | — |
| 2022-09-02 | $3.55 | $4.51 | 1,200 | — | — |
| 2022-09-01 | $3.25 | $4.13 | 900 | — | — |
| 2022-08-31 | $3.27 | $4.15 | 0 | — | — |
| 2022-08-30 | $3.27 | $4.15 | 3,100 | — | — |
| 2022-08-29 | $3.28 | $4.16 | 0 | — | — |
| 2022-08-26 | $3.28 | $4.16 | 400 | — | — |
| 2022-08-25 | $3.42 | $4.34 | 900 | — | — |
| 2022-08-24 | $3.52 | $4.47 | 8,300 | — | — |
| 2022-08-23 | $3.18 | $4.04 | 2,900 | — | — |
| 2022-08-22 | $3.30 | $4.19 | 200 | — | — |
| 2022-08-19 | $3.34 | $4.24 | 4,400 | — | — |
| 2022-08-18 | $3.40 | $4.32 | 7,500 | — | — |
| 2022-08-17 | $3.61 | $4.58 | 43,200 | — | — |
| 2022-08-16 | $3.50 | $4.44 | 9,800 | — | — |
| 2022-08-15 | $3.43 | $4.35 | 3,200 | — | — |
| 2022-08-12 | $3.57 | $4.53 | 1,900 | — | — |
| 2022-08-11 | $3.97 | $5.04 | 5,900 | — | — |
| 2022-08-10 | $3.79 | $4.81 | 6,000 | — | — |
| 2022-08-09 | $3.49 | $4.43 | 3,200 | — | — |
| 2022-08-08 | $3.48 | $4.42 | 1,400 | — | — |
| 2022-08-05 | $3.55 | $4.51 | 14,500 | — | — |
| 2022-08-04 | $3.16 | $4.01 | 9,000 | — | — |
| 2022-08-03 | $3.18 | $4.04 | 500 | — | — |
| 2022-08-02 | $3.20 | $4.06 | 3,300 | — | — |
| 2022-08-01 | $3.21 | $4.07 | 600 | — | — |
| 2022-07-29 | $3.20 | $4.06 | 300 | — | — |
| 2022-07-28 | $3.26 | $4.14 | 1,100 | — | — |
| 2022-07-27 | $3.19 | $4.05 | 2,300 | — | — |
| 2022-07-26 | $3.38 | $4.29 | 1,400 | — | — |
| 2022-07-25 | $3.13 | $3.97 | 1,600 | — | — |
| 2022-07-22 | $3.14 | $3.99 | 700 | — | — |
| 2022-07-21 | $3.30 | $4.19 | 1,100 | — | — |
| 2022-07-20 | $3.26 | $4.14 | 10,200 | — | — |
| 2022-07-19 | $3.21 | $4.07 | 1,100 | — | — |
| 2022-07-18 | $3.20 | $4.06 | 7,000 | — | — |
| 2022-07-15 | $3.13 | $3.97 | 1,900 | — | — |
| 2022-07-14 | $3.16 | $4.01 | 4,700 | — | — |
| 2022-07-13 | $3.13 | $3.97 | 700 | — | — |
| 2022-07-12 | $3.23 | $4.10 | 1,800 | — | — |
| 2022-07-11 | $3.27 | $4.15 | 1,000 | — | — |
| 2022-07-08 | $3.22 | $4.09 | 800 | — | — |
| 2022-07-07 | $3.13 | $3.97 | 600 | — | — |
| 2022-07-06 | $3.14 | $3.99 | 2,500 | — | — |
| 2022-07-05 | $3.13 | $3.97 | 5,500 | — | — |
| 2022-07-01 | $3.14 | $3.99 | 400 | — | — |
| 2022-06-30 | $3.10 | $3.93 | 3,800 | — | — |
| 2022-06-29 | $3.25 | $4.13 | 500 | — | — |
| 2022-06-28 | $3.37 | $4.28 | 600 | — | — |
| 2022-06-27 | $3.16 | $4.01 | 24,400 | — | — |
| 2022-06-24 | $3.25 | $4.13 | 7,200 | — | — |
| 2022-06-23 | $3.22 | $4.09 | 800 | — | — |
| 2022-06-22 | $3.22 | $4.09 | 2,500 | — | — |
| 2022-06-21 | $3.32 | $4.21 | 2,000 | — | — |
| 2022-06-17 | $3.31 | $4.20 | 2,300 | — | — |
| 2022-06-16 | $3.40 | $4.32 | 1,300 | — | — |
| 2022-06-15 | $3.30 | $4.19 | 2,200 | — | — |
| 2022-06-14 | $3.54 | $4.49 | 2,500 | — | — |
| 2022-06-13 | $3.36 | $4.26 | 13,600 | — | — |
| 2022-06-10 | $3.78 | $4.80 | 400 | — | — |
| 2022-06-09 | $3.79 | $4.81 | 1,100 | — | — |
| 2022-06-08 | $3.75 | $4.76 | 3,000 | — | — |
| 2022-06-07 | $3.90 | $4.95 | 8,200 | — | — |
| 2022-06-06 | $3.97 | $5.04 | 10,400 | — | — |
| 2022-06-03 | $4.46 | $5.66 | 200 | — | — |
| 2022-06-02 | $4.21 | $5.34 | 4,100 | — | — |
| 2022-06-01 | $4.16 | $5.28 | 600 | — | — |
| 2022-05-31 | $4.21 | $5.34 | 1,800 | — | — |
| 2022-05-27 | $4.40 | $5.58 | 2,200 | — | — |
| 2022-05-26 | $4.35 | $5.52 | 2,600 | — | — |
| 2022-05-25 | $4.36 | $5.53 | 500 | — | — |
| 2022-05-24 | $4.36 | $5.53 | 4,800 | — | — |
| 2022-05-23 | $4.44 | $5.64 | 2,700 | — | — |
| 2022-05-20 | $4.32 | $5.48 | 1,300 | — | — |
| 2022-05-19 | $4.48 | $5.69 | 1,400 | — | — |
| 2022-05-18 | $4.25 | $5.39 | 5,600 | — | — |
| 2022-05-17 | $4.50 | $5.71 | 6,900 | — | — |
| 2022-05-16 | $4.05 | $5.14 | 5,600 | — | — |
| 2022-05-13 | $4.04 | $5.13 | 24,100 | — | — |
| 2022-05-12 | $3.56 | $4.52 | 1,100 | — | — |
| 2022-05-11 | $3.69 | $4.68 | 28,200 | — | — |
| 2022-05-10 | $3.70 | $4.70 | 1,300 | — | — |
| 2022-05-09 | $3.85 | $4.89 | 9,900 | — | — |
| 2022-05-06 | $3.86 | $4.90 | 11,100 | — | — |
| 2022-05-05 | $3.88 | $4.92 | 4,600 | — | — |
| 2022-05-04 | $3.81 | $4.84 | 1,800 | — | — |
| 2022-05-03 | $3.81 | $4.84 | 7,300 | — | — |
| 2022-05-02 | $4.04 | $5.13 | 700 | — | — |
| 2022-04-29 | $4.08 | $5.18 | 6,000 | — | — |
| 2022-04-28 | $4.00 | $5.08 | 1,200 | — | — |
| 2022-04-27 | $4.05 | $5.14 | 12,000 | — | — |
| 2022-04-26 | $4.41 | $5.60 | 5,300 | — | — |
| 2022-04-25 | $4.37 | $5.55 | 50,000 | — | — |
| 2022-04-22 | $4.12 | $5.23 | 1,600 | — | — |
| 2022-04-21 | $4.28 | $5.43 | 1,200 | — | — |
| 2022-04-20 | $4.30 | $5.46 | 10,300 | — | — |
| 2022-04-19 | $4.17 | $5.29 | 11,800 | — | — |
| 2022-04-18 | $4.15 | $5.27 | 8,900 | — | — |
| 2022-04-14 | $4.34 | $5.51 | 9,000 | — | — |
| 2022-04-13 | $4.38 | $5.56 | 58,500 | — | — |
| 2022-04-12 | $4.25 | $5.39 | 18,200 | — | — |
| 2022-04-11 | $4.35 | $5.52 | 8,200 | — | — |
| 2022-04-08 | $4.49 | $5.70 | 3,000 | — | — |
| 2022-04-07 | $4.57 | $5.80 | 6,300 | — | — |
| 2022-04-06 | $4.55 | $5.78 | 14,700 | — | — |
| 2022-04-05 | $4.50 | $5.71 | 28,100 | — | — |
| 2022-04-04 | $4.60 | $5.84 | 9,600 | — | — |
| 2022-04-01 | $4.76 | $6.04 | 8,000 | — | — |
| 2022-03-31 | $4.96 | $6.30 | 18,500 | — | — |
| 2022-03-30 | $4.74 | $6.02 | 5,800 | — | — |
| 2022-03-29 | $4.76 | $6.04 | 9,900 | — | — |
| 2022-03-28 | $4.66 | $5.91 | 18,600 | — | — |
| 2022-03-25 | $4.68 | $5.94 | 24,600 | — | — |
| 2022-03-24 | $4.74 | $6.02 | 24,300 | — | — |
| 2022-03-23 | $4.87 | $6.18 | 25,800 | — | — |
| 2022-03-22 | $4.69 | $5.95 | 30,300 | — | — |
| 2022-03-21 | $4.78 | $6.07 | 42,000 | — | — |
| 2022-03-18 | $5.12 | $6.50 | 33,800 | — | — |
| 2022-03-17 | $5.45 | $6.92 | 51,000 | — | — |
| 2022-03-16 | $5.27 | $6.69 | 89,900 | — | — |
| 2022-03-15 | $7.00 | $8.88 | 5,400 | — | — |
| 2022-03-14 | $7.00 | $8.88 | 7,400 | — | — |
| 2022-03-11 | $7.19 | $9.13 | 600 | — | — |
| 2022-03-10 | $7.50 | $9.52 | 600 | — | — |
| 2022-03-09 | $7.54 | $9.57 | 1,900 | — | — |
| 2022-03-08 | $7.35 | $9.33 | 10,800 | — | — |
| 2022-03-07 | $7.69 | $9.76 | 2,500 | — | — |
| 2022-03-04 | $7.65 | $9.71 | 9,200 | — | — |
| 2022-03-03 | $7.81 | $9.91 | 7,100 | — | — |
| 2022-03-02 | $7.34 | $9.32 | 3,500 | — | — |
| 2022-03-01 | $7.26 | $9.21 | 2,300 | — | — |
| 2022-02-28 | $7.07 | $8.97 | 18,900 | — | — |
| 2022-02-25 | $6.96 | $8.83 | 3,500 | — | — |
| 2022-02-24 | $6.50 | $8.25 | 9,600 | — | — |
| 2022-02-23 | $5.85 | $7.43 | 3,600 | — | — |
| 2022-02-22 | $5.59 | $7.10 | 15,400 | — | — |
| 2022-02-18 | $5.50 | $6.98 | 18,900 | — | — |
| 2022-02-17 | $5.70 | $7.23 | 6,100 | — | — |
| 2022-02-16 | $5.95 | $7.55 | 1,300 | — | — |
| 2022-02-15 | $6.00 | $7.62 | 6,200 | — | — |
| 2022-02-14 | $6.05 | $7.68 | 6,100 | — | — |
| 2022-02-11 | $6.21 | $7.88 | 1,700 | — | — |
| 2022-02-10 | $6.36 | $8.07 | 2,900 | — | — |
| 2022-02-09 | $6.38 | $8.10 | 2,200 | — | — |
| 2022-02-08 | $6.38 | $8.10 | 2,700 | — | — |
| 2022-02-07 | $6.01 | $7.63 | 20,800 | — | — |
| 2022-02-04 | $6.27 | $7.96 | 3,100 | — | — |
| 2022-02-03 | $6.00 | $7.62 | 3,900 | — | — |
| 2022-02-02 | $6.50 | $8.25 | 3,200 | — | — |
| 2022-02-01 | $6.57 | $8.34 | 7,800 | — | — |
| 2022-01-31 | $6.10 | $7.74 | 42,900 | — | — |
| 2022-01-28 | $6.77 | $8.59 | 32,000 | — | — |
| 2022-01-27 | $6.93 | $8.80 | 76,600 | — | — |
| 2022-01-26 | $6.59 | $8.36 | 42,000 | — | — |
| 2022-01-25 | $6.40 | $8.12 | 16,700 | — | — |
| 2022-01-24 | $6.20 | $7.87 | 5,200 | — | — |
| 2022-01-21 | $6.43 | $8.16 | 4,400 | — | — |
| 2022-01-20 | $6.94 | $8.81 | 3,400 | — | — |
| 2022-01-19 | $6.55 | $8.31 | 2,000 | — | — |
| 2022-01-18 | $6.56 | $8.33 | 8,200 | — | — |
| 2022-01-14 | $6.65 | $8.44 | 2,500 | — | — |
| 2022-01-13 | $6.89 | $8.75 | 3,200 | — | — |
| 2022-01-12 | $6.63 | $8.42 | 7,600 | — | — |
| 2022-01-11 | $6.75 | $8.57 | 10,600 | — | — |
| 2022-01-10 | $7.08 | $8.99 | 900 | — | — |
| 2022-01-07 | $6.79 | $8.62 | 1,500 | — | — |
| 2022-01-06 | $6.55 | $8.31 | 19,300 | — | — |
| 2022-01-05 | $6.50 | $8.25 | 2,800 | — | — |
| 2022-01-04 | $6.56 | $8.33 | 1,400 | — | — |
| 2022-01-03 | $6.56 | $8.33 | 3,900 | — | — |