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
- 1987-06-12 to 2026-08-27
- 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 |
|---|---|---|---|
| 2022-12-30 | $3.57 | $17.34 | 1,118,200 |
| 2022-12-29 | $3.62 | $17.58 | 1,432,100 |
| 2022-12-28 | $3.54 | $17.19 | 1,088,700 |
| 2022-12-27 | $3.56 | $17.29 | 1,189,200 |
| 2022-12-23 | $3.55 | $17.24 | 914,300 |
| 2022-12-22 | $3.53 | $17.14 | 1,235,200 |
| 2022-12-21 | $3.51 | $17.04 | 1,456,200 |
| 2022-12-20 | $3.41 | $16.56 | 1,924,000 |
| 2022-12-19 | $3.41 | $16.56 | 1,782,200 |
| 2022-12-16 | $3.41 | $16.56 | 3,621,500 |
| 2022-12-15 | $3.44 | $16.70 | 1,589,200 |
| 2022-12-14 | $3.46 | $16.80 | 2,842,000 |
| 2022-12-13 | $3.44 | $16.70 | 1,568,500 |
| 2022-12-12 | $3.58 | $16.63 | 1,032,800 |
| 2022-12-09 | $3.57 | $16.59 | 863,800 |
| 2022-12-08 | $3.56 | $16.54 | 1,085,100 |
| 2022-12-07 | $3.64 | $16.91 | 1,025,700 |
| 2022-12-06 | $3.67 | $17.05 | 1,425,200 |
| 2022-12-05 | $3.66 | $17.00 | 1,261,500 |
| 2022-12-02 | $3.72 | $17.28 | 931,200 |
| 2022-12-01 | $3.77 | $17.51 | 1,129,100 |
| 2022-11-30 | $3.72 | $17.28 | 1,048,100 |
| 2022-11-29 | $3.69 | $17.14 | 799,400 |
| 2022-11-28 | $3.70 | $17.19 | 2,180,000 |
| 2022-11-25 | $3.79 | $17.61 | 649,700 |
| 2022-11-23 | $3.73 | $17.33 | 630,900 |
| 2022-11-22 | $3.74 | $17.38 | 840,100 |
| 2022-11-21 | $3.68 | $17.10 | 904,000 |
| 2022-11-18 | $3.68 | $17.10 | 680,200 |
| 2022-11-17 | $3.68 | $17.10 | 1,718,600 |
| 2022-11-16 | $3.63 | $16.86 | 1,409,000 |
| 2022-11-15 | $3.67 | $17.05 | 1,580,200 |
| 2022-11-14 | $3.75 | $17.42 | 1,080,100 |
| 2022-11-11 | $3.73 | $17.33 | 764,900 |
| 2022-11-10 | $3.71 | $17.24 | 1,086,700 |
| 2022-11-09 | $3.61 | $16.77 | 1,015,300 |
| 2022-11-08 | $3.68 | $17.10 | 1,606,600 |
| 2022-11-07 | $3.61 | $16.77 | 1,317,300 |
| 2022-11-04 | $3.65 | $16.96 | 1,034,400 |
| 2022-11-03 | $3.42 | $15.89 | 1,142,300 |
| 2022-11-02 | $3.47 | $16.12 | 1,542,600 |
| 2022-11-01 | $3.47 | $16.12 | 1,845,700 |
| 2022-10-31 | $3.45 | $16.03 | 1,807,600 |
| 2022-10-28 | $3.41 | $15.84 | 1,341,800 |
| 2022-10-27 | $3.28 | $15.24 | 1,569,400 |
| 2022-10-26 | $3.33 | $15.47 | 1,882,700 |
| 2022-10-25 | $3.30 | $15.33 | 3,064,900 |
| 2022-10-24 | $3.22 | $14.96 | 1,793,800 |
| 2022-10-21 | $3.20 | $14.87 | 1,309,000 |
| 2022-10-20 | $3.23 | $15.01 | 1,682,700 |
| 2022-10-19 | $3.31 | $15.38 | 1,941,600 |
| 2022-10-18 | $3.30 | $15.33 | 2,453,900 |
| 2022-10-17 | $3.26 | $15.15 | 1,522,400 |
| 2022-10-14 | $3.18 | $14.77 | 2,091,300 |
| 2022-10-13 | $3.20 | $14.87 | 2,079,000 |
| 2022-10-12 | $3.15 | $14.63 | 1,822,500 |
| 2022-10-11 | $3.18 | $14.77 | 1,915,400 |
| 2022-10-10 | $3.19 | $14.82 | 1,965,900 |
| 2022-10-07 | $3.23 | $15.01 | 1,581,900 |
| 2022-10-06 | $3.23 | $15.01 | 1,358,400 |
| 2022-10-05 | $3.31 | $15.38 | 1,559,300 |
| 2022-10-04 | $3.44 | $15.98 | 2,163,100 |
| 2022-10-03 | $3.37 | $15.66 | 1,912,500 |
| 2022-09-30 | $3.24 | $15.05 | 2,228,700 |
| 2022-09-29 | $3.24 | $15.05 | 3,127,900 |
| 2022-09-28 | $3.33 | $15.47 | 2,316,700 |
| 2022-09-27 | $3.35 | $15.56 | 3,222,000 |
| 2022-09-26 | $3.35 | $15.56 | 2,420,700 |
| 2022-09-23 | $3.49 | $16.21 | 1,494,500 |
| 2022-09-22 | $3.57 | $16.59 | 1,434,900 |
| 2022-09-21 | $3.57 | $16.59 | 2,057,200 |
| 2022-09-20 | $3.73 | $17.33 | 1,639,600 |
| 2022-09-19 | $3.84 | $17.84 | 1,257,200 |
| 2022-09-16 | $3.83 | $17.79 | 1,369,100 |
| 2022-09-15 | $3.81 | $17.70 | 1,726,300 |
| 2022-09-14 | $3.86 | $17.93 | 1,511,800 |
| 2022-09-13 | $3.84 | $17.84 | 2,072,800 |
| 2022-09-12 | $3.94 | $18.30 | 1,843,500 |
| 2022-09-09 | $3.90 | $18.12 | 1,079,300 |
| 2022-09-08 | $3.82 | $17.75 | 2,125,700 |
| 2022-09-07 | $3.94 | $18.30 | 1,942,400 |
| 2022-09-06 | $3.94 | $18.30 | 1,621,800 |
| 2022-09-02 | $4.05 | $18.82 | 1,254,800 |
| 2022-09-01 | $4.10 | $19.05 | 1,687,600 |
| 2022-08-31 | $4.08 | $18.96 | 1,452,700 |
| 2022-08-30 | $4.10 | $19.05 | 1,452,500 |
| 2022-08-29 | $4.12 | $19.14 | 1,340,800 |
| 2022-08-26 | $4.09 | $19.00 | 1,495,000 |
| 2022-08-25 | $4.17 | $19.37 | 905,400 |
| 2022-08-24 | $4.15 | $19.28 | 1,519,300 |
| 2022-08-23 | $4.22 | $19.61 | 1,813,600 |
| 2022-08-22 | $4.24 | $19.70 | 2,520,600 |
| 2022-08-19 | $4.26 | $19.79 | 1,149,000 |
| 2022-08-18 | $4.33 | $20.12 | 1,509,000 |
| 2022-08-17 | $4.34 | $20.16 | 1,194,600 |
| 2022-08-16 | $4.43 | $20.58 | 1,903,200 |
| 2022-08-15 | $4.34 | $20.16 | 1,407,900 |
| 2022-08-12 | $4.43 | $20.58 | 1,393,200 |
| 2022-08-11 | $4.43 | $20.58 | 778,400 |
| 2022-08-10 | $4.42 | $20.53 | 1,133,600 |
| 2022-08-09 | $4.44 | $20.63 | 1,782,300 |
| 2022-08-08 | $4.38 | $20.35 | 2,264,300 |
| 2022-08-05 | $4.43 | $20.58 | 1,355,800 |
| 2022-08-04 | $4.33 | $20.12 | 1,979,800 |
| 2022-08-03 | $4.35 | $20.21 | 1,387,200 |
| 2022-08-02 | $4.40 | $20.44 | 1,349,800 |
| 2022-08-01 | $4.38 | $20.35 | 1,728,100 |
| 2022-07-29 | $4.50 | $20.91 | 1,356,900 |
| 2022-07-28 | $4.45 | $20.67 | 1,018,600 |
| 2022-07-27 | $4.55 | $21.14 | 1,158,100 |
| 2022-07-26 | $4.53 | $21.05 | 1,018,000 |
| 2022-07-25 | $4.61 | $21.42 | 1,173,200 |
| 2022-07-22 | $4.50 | $20.91 | 1,012,700 |
| 2022-07-21 | $4.60 | $21.37 | 880,700 |
| 2022-07-20 | $4.66 | $21.65 | 1,200,200 |
| 2022-07-19 | $4.77 | $22.16 | 1,059,700 |
| 2022-07-18 | $4.72 | $21.93 | 1,107,300 |
| 2022-07-15 | $4.75 | $22.07 | 1,010,600 |
| 2022-07-14 | $4.77 | $22.16 | 899,300 |
| 2022-07-13 | $4.86 | $22.58 | 725,700 |
| 2022-07-12 | $4.85 | $22.53 | 1,095,000 |
| 2022-07-11 | $4.83 | $22.44 | 1,084,800 |
| 2022-07-08 | $4.81 | $22.35 | 925,400 |
| 2022-07-07 | $4.83 | $22.44 | 1,033,800 |
| 2022-07-06 | $4.85 | $22.53 | 1,797,200 |
| 2022-07-05 | $5.07 | $23.55 | 1,216,300 |
| 2022-07-01 | $5.14 | $23.88 | 1,155,400 |
| 2022-06-30 | $5.13 | $23.83 | 1,102,000 |
| 2022-06-29 | $5.11 | $23.74 | 1,277,600 |
| 2022-06-28 | $5.05 | $23.46 | 1,816,400 |
| 2022-06-27 | $5.02 | $23.32 | 1,381,700 |
| 2022-06-24 | $5.03 | $23.37 | 999,000 |
| 2022-06-23 | $5.01 | $23.28 | 1,604,700 |
| 2022-06-22 | $4.91 | $22.81 | 1,122,100 |
| 2022-06-21 | $4.82 | $22.39 | 1,120,900 |
| 2022-06-17 | $4.66 | $21.65 | 2,295,900 |
| 2022-06-16 | $4.66 | $21.65 | 1,725,300 |
| 2022-06-15 | $4.70 | $21.84 | 1,585,300 |
| 2022-06-14 | $4.60 | $21.37 | 2,932,300 |
| 2022-06-13 | $4.63 | $21.51 | 2,499,500 |
| 2022-06-10 | $4.75 | $22.07 | 1,468,600 |
| 2022-06-09 | $4.85 | $22.53 | 942,800 |
| 2022-06-08 | $4.95 | $23.00 | 1,675,800 |
| 2022-06-07 | $5.03 | $23.37 | 1,007,100 |
| 2022-06-06 | $5.04 | $23.42 | 3,211,600 |
| 2022-06-03 | $5.05 | $23.46 | 5,644,000 |
| 2022-06-02 | $5.11 | $23.74 | 5,328,800 |
| 2022-06-01 | $5.07 | $23.55 | 1,310,100 |
| 2022-05-31 | $5.32 | $23.98 | 2,772,400 |
| 2022-05-27 | $5.26 | $23.71 | 1,258,900 |
| 2022-05-26 | $5.27 | $23.76 | 1,238,400 |
| 2022-05-25 | $5.27 | $23.76 | 1,239,000 |
| 2022-05-24 | $5.27 | $23.76 | 2,722,400 |
| 2022-05-23 | $5.09 | $22.95 | 1,864,800 |
| 2022-05-20 | $4.96 | $22.36 | 1,325,300 |
| 2022-05-19 | $4.91 | $22.13 | 1,076,500 |
| 2022-05-18 | $4.92 | $22.18 | 1,307,800 |
| 2022-05-17 | $5.05 | $22.76 | 1,598,100 |
| 2022-05-16 | $4.95 | $22.31 | 2,578,500 |
| 2022-05-13 | $4.92 | $22.18 | 930,300 |
| 2022-05-12 | $4.92 | $22.18 | 3,135,200 |
| 2022-05-11 | $4.78 | $21.55 | 1,457,600 |
| 2022-05-10 | $4.82 | $21.73 | 1,520,400 |
| 2022-05-09 | $4.84 | $21.82 | 1,115,300 |
| 2022-05-06 | $4.93 | $22.22 | 1,657,100 |
| 2022-05-05 | $4.96 | $22.36 | 1,457,800 |
| 2022-05-04 | $4.99 | $22.49 | 1,874,400 |
| 2022-05-03 | $4.90 | $22.09 | 2,636,000 |
| 2022-05-02 | $4.78 | $21.55 | 2,271,600 |
| 2022-04-29 | $4.78 | $21.55 | 1,820,600 |
| 2022-04-28 | $4.93 | $22.22 | 1,714,400 |
| 2022-04-27 | $4.90 | $22.09 | 2,031,200 |
| 2022-04-26 | $4.99 | $22.49 | 1,931,000 |
| 2022-04-25 | $5.16 | $23.26 | 2,546,900 |
| 2022-04-22 | $5.15 | $23.22 | 1,316,000 |
| 2022-04-21 | $5.15 | $23.22 | 2,750,300 |
| 2022-04-20 | $5.28 | $23.80 | 1,570,200 |
| 2022-04-19 | $5.31 | $23.94 | 1,417,800 |
| 2022-04-18 | $5.33 | $24.03 | 947,100 |
| 2022-04-14 | $5.36 | $24.16 | 1,274,000 |
| 2022-04-13 | $5.34 | $24.07 | 1,909,400 |
| 2022-04-12 | $5.14 | $23.17 | 3,170,300 |
| 2022-04-11 | $5.02 | $22.63 | 1,553,400 |
| 2022-04-08 | $4.97 | $22.40 | 868,800 |
| 2022-04-07 | $4.95 | $22.31 | 1,294,700 |
| 2022-04-06 | $4.93 | $22.22 | 1,482,500 |
| 2022-04-05 | $4.84 | $21.82 | 711,100 |
| 2022-04-04 | $4.84 | $21.82 | 994,500 |
| 2022-04-01 | $4.87 | $21.95 | 692,100 |
| 2022-03-31 | $4.80 | $21.64 | 932,000 |
| 2022-03-30 | $4.86 | $21.91 | 4,138,100 |
| 2022-03-29 | $4.78 | $21.55 | 1,260,000 |
| 2022-03-28 | $4.71 | $21.23 | 1,686,200 |
| 2022-03-25 | $4.62 | $20.83 | 1,411,000 |
| 2022-03-24 | $4.60 | $20.74 | 772,600 |
| 2022-03-23 | $4.55 | $20.51 | 1,030,800 |
| 2022-03-22 | $4.63 | $20.87 | 977,000 |
| 2022-03-21 | $4.58 | $20.65 | 832,700 |
| 2022-03-18 | $4.57 | $20.60 | 1,741,700 |
| 2022-03-17 | $4.61 | $20.78 | 1,725,900 |
| 2022-03-16 | $4.49 | $20.24 | 2,013,800 |
| 2022-03-15 | $4.39 | $19.79 | 1,927,600 |
| 2022-03-14 | $4.33 | $19.52 | 1,335,700 |
| 2022-03-11 | $4.29 | $19.34 | 1,705,200 |
| 2022-03-10 | $4.35 | $19.61 | 2,434,400 |
| 2022-03-09 | $4.35 | $19.61 | 3,410,700 |
| 2022-03-08 | $4.17 | $18.80 | 3,618,900 |
| 2022-03-07 | $4.12 | $18.57 | 3,582,600 |
| 2022-03-04 | $4.27 | $19.25 | 2,357,500 |
| 2022-03-03 | $4.57 | $20.60 | 2,233,000 |
| 2022-03-02 | $4.73 | $21.32 | 2,154,100 |
| 2022-03-01 | $4.65 | $20.96 | 3,156,000 |
| 2022-02-28 | $4.70 | $21.19 | 2,690,000 |
| 2022-02-25 | $4.74 | $21.37 | 2,533,700 |
| 2022-02-24 | $4.65 | $20.96 | 2,698,100 |
| 2022-02-23 | $4.73 | $21.32 | 1,671,700 |
| 2022-02-22 | $4.78 | $21.55 | 2,334,600 |
| 2022-02-18 | $4.88 | $22.00 | 2,889,700 |
| 2022-02-17 | $4.89 | $22.04 | 1,946,700 |
| 2022-02-16 | $4.94 | $22.27 | 2,656,600 |
| 2022-02-15 | $4.97 | $22.40 | 2,151,600 |
| 2022-02-14 | $4.88 | $22.00 | 6,629,800 |
| 2022-02-11 | $4.90 | $22.09 | 3,836,900 |
| 2022-02-10 | $4.95 | $22.31 | 3,489,100 |
| 2022-02-09 | $4.95 | $22.31 | 1,944,500 |
| 2022-02-08 | $4.87 | $21.95 | 2,381,100 |
| 2022-02-07 | $4.75 | $21.41 | 862,800 |
| 2022-02-04 | $4.73 | $21.32 | 1,486,400 |
| 2022-02-03 | $4.72 | $21.28 | 1,647,200 |
| 2022-02-02 | $4.65 | $20.96 | 1,795,400 |
| 2022-02-01 | $4.59 | $20.69 | 1,809,400 |
| 2022-01-31 | $4.62 | $20.83 | 1,116,300 |
| 2022-01-28 | $4.65 | $20.96 | 1,825,600 |
| 2022-01-27 | $4.56 | $20.56 | 6,674,800 |
| 2022-01-26 | $4.54 | $20.47 | 1,771,200 |
| 2022-01-25 | $4.59 | $20.69 | 2,424,600 |
| 2022-01-24 | $4.53 | $20.42 | 5,496,600 |
| 2022-01-21 | $4.44 | $20.01 | 1,888,300 |
| 2022-01-20 | $4.45 | $20.06 | 1,232,100 |
| 2022-01-19 | $4.53 | $20.42 | 1,068,700 |
| 2022-01-18 | $4.56 | $20.56 | 1,418,600 |
| 2022-01-14 | $4.58 | $20.65 | 963,300 |
| 2022-01-13 | $4.52 | $20.38 | 1,293,100 |
| 2022-01-12 | $4.50 | $20.29 | 1,177,200 |
| 2022-01-11 | $4.50 | $20.29 | 1,022,300 |
| 2022-01-10 | $4.49 | $20.24 | 2,215,500 |
| 2022-01-07 | $4.39 | $19.79 | 1,275,700 |
| 2022-01-06 | $4.34 | $19.56 | 1,921,400 |
| 2022-01-05 | $4.25 | $19.16 | 1,262,000 |
| 2022-01-04 | $4.29 | $19.34 | 1,710,400 |
| 2022-01-03 | $4.32 | $19.47 | 1,919,900 |