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 | $4.80 | $5.60 | 35,400 | — | — |
| 2022-12-29 | $4.74 | $5.53 | 32,500 | — | — |
| 2022-12-28 | $4.75 | $5.54 | 51,100 | — | — |
| 2022-12-27 | $4.69 | $5.47 | 57,800 | — | — |
| 2022-12-23 | $4.49 | $5.24 | 14,100 | — | — |
| 2022-12-22 | $4.23 | $4.94 | 6,300 | — | — |
| 2022-12-21 | $4.45 | $5.19 | 12,800 | — | — |
| 2022-12-20 | $4.33 | $5.05 | 18,900 | — | — |
| 2022-12-19 | $4.27 | $4.98 | 14,700 | — | — |
| 2022-12-16 | $4.34 | $5.06 | 17,300 | — | — |
| 2022-12-15 | $4.28 | $4.99 | 12,400 | — | — |
| 2022-12-14 | $4.38 | $5.11 | 11,200 | — | — |
| 2022-12-13 | $4.29 | $5.01 | 29,200 | — | — |
| 2022-12-12 | $4.30 | $5.02 | 24,500 | — | — |
| 2022-12-09 | $4.40 | $5.13 | 18,700 | — | — |
| 2022-12-08 | $4.30 | $5.02 | 10,600 | — | — |
| 2022-12-07 | $4.27 | $4.98 | 24,900 | — | — |
| 2022-12-06 | $4.13 | $4.82 | 24,500 | — | — |
| 2022-12-05 | $4.32 | $5.04 | 34,800 | — | — |
| 2022-12-02 | $4.41 | $5.15 | 15,800 | — | — |
| 2022-12-01 | $4.29 | $5.01 | 20,200 | — | — |
| 2022-11-30 | $4.24 | $4.95 | 71,100 | — | — |
| 2022-11-29 | $3.86 | $4.50 | 24,700 | — | — |
| 2022-11-28 | $3.75 | $4.38 | 27,900 | — | — |
| 2022-11-25 | $3.98 | $4.64 | 11,300 | — | — |
| 2022-11-23 | $3.91 | $4.56 | 18,300 | — | — |
| 2022-11-22 | $3.92 | $4.57 | 28,300 | — | — |
| 2022-11-21 | $3.81 | $4.45 | 17,700 | — | — |
| 2022-11-18 | $3.95 | $4.61 | 10,100 | — | — |
| 2022-11-17 | $4.05 | $4.73 | 8,600 | — | — |
| 2022-11-16 | $4.14 | $4.83 | 10,800 | — | — |
| 2022-11-15 | $4.24 | $4.95 | 14,800 | — | — |
| 2022-11-14 | $4.39 | $5.12 | 31,200 | — | — |
| 2022-11-11 | $4.41 | $5.15 | 31,600 | — | — |
| 2022-11-10 | $4.27 | $4.98 | 34,900 | — | — |
| 2022-11-09 | $4.07 | $4.75 | 8,300 | — | — |
| 2022-11-08 | $4.15 | $4.84 | 75,400 | — | — |
| 2022-11-07 | $3.85 | $4.49 | 8,500 | — | — |
| 2022-11-04 | $3.76 | $4.39 | 17,000 | — | — |
| 2022-11-03 | $3.57 | $4.17 | 12,500 | — | — |
| 2022-11-02 | $3.67 | $4.28 | 7,500 | — | — |
| 2022-11-01 | $3.69 | $4.31 | 5,900 | — | — |
| 2022-10-31 | $3.69 | $4.31 | 8,700 | — | — |
| 2022-10-28 | $3.73 | $4.35 | 21,000 | — | — |
| 2022-10-27 | $3.99 | $4.66 | 4,800 | — | — |
| 2022-10-26 | $3.86 | $4.50 | 13,700 | — | — |
| 2022-10-25 | $3.67 | $4.28 | 9,300 | — | — |
| 2022-10-24 | $3.62 | $4.22 | 9,700 | — | — |
| 2022-10-21 | $3.65 | $4.26 | 15,300 | — | — |
| 2022-10-20 | $3.57 | $4.17 | 32,600 | — | — |
| 2022-10-19 | $3.50 | $4.08 | 13,900 | — | — |
| 2022-10-18 | $3.60 | $4.20 | 9,700 | — | — |
| 2022-10-17 | $3.60 | $4.20 | 14,400 | — | — |
| 2022-10-14 | $3.52 | $4.11 | 13,200 | — | — |
| 2022-10-13 | $3.56 | $4.15 | 14,700 | — | — |
| 2022-10-12 | $3.59 | $4.19 | 20,300 | — | — |
| 2022-10-11 | $3.70 | $4.32 | 11,600 | — | — |
| 2022-10-10 | $3.76 | $4.39 | 10,500 | — | — |
| 2022-10-07 | $3.85 | $4.49 | 13,800 | — | — |
| 2022-10-06 | $3.99 | $4.66 | 24,100 | — | — |
| 2022-10-05 | $4.00 | $4.67 | 17,600 | — | — |
| 2022-10-04 | $4.06 | $4.74 | 23,100 | — | — |
| 2022-10-03 | $4.05 | $4.73 | 24,800 | — | — |
| 2022-09-30 | $3.75 | $4.38 | 18,200 | — | — |
| 2022-09-29 | $3.73 | $4.35 | 6,800 | — | — |
| 2022-09-28 | $3.80 | $4.43 | 21,500 | — | — |
| 2022-09-27 | $3.60 | $4.20 | 14,100 | — | — |
| 2022-09-26 | $3.70 | $4.32 | 96,000 | — | — |
| 2022-09-23 | $3.62 | $4.22 | 29,800 | — | — |
| 2022-09-22 | $3.89 | $4.54 | 8,200 | — | — |
| 2022-09-21 | $4.17 | $4.87 | 13,500 | — | — |
| 2022-09-20 | $4.20 | $4.90 | 9,300 | — | — |
| 2022-09-19 | $4.50 | $5.25 | 48,600 | — | — |
| 2022-09-16 | $3.83 | $4.47 | 22,100 | — | — |
| 2022-09-15 | $3.77 | $4.40 | 10,600 | — | — |
| 2022-09-14 | $3.85 | $4.49 | 28,800 | — | — |
| 2022-09-13 | $3.83 | $4.47 | 10,200 | — | — |
| 2022-09-12 | $3.93 | $4.59 | 9,700 | — | — |
| 2022-09-09 | $4.09 | $4.77 | 14,000 | — | — |
| 2022-09-08 | $3.92 | $4.57 | 10,600 | — | — |
| 2022-09-07 | $3.81 | $4.45 | 13,000 | — | — |
| 2022-09-06 | $3.78 | $4.41 | 11,900 | — | — |
| 2022-09-02 | $3.61 | $4.21 | 19,200 | — | — |
| 2022-09-01 | $3.55 | $4.14 | 12,800 | — | — |
| 2022-08-31 | $3.61 | $4.21 | 7,600 | — | — |
| 2022-08-30 | $3.69 | $4.31 | 11,300 | — | — |
| 2022-08-29 | $3.72 | $4.34 | 33,300 | — | — |
| 2022-08-26 | $3.76 | $4.39 | 41,300 | — | — |
| 2022-08-25 | $3.89 | $4.54 | 13,400 | — | — |
| 2022-08-24 | $3.94 | $4.60 | 12,100 | — | — |
| 2022-08-23 | $3.90 | $4.55 | 10,900 | — | — |
| 2022-08-22 | $3.86 | $4.50 | 11,500 | — | — |
| 2022-08-19 | $3.83 | $4.47 | 23,700 | — | — |
| 2022-08-18 | $4.02 | $4.69 | 14,300 | — | — |
| 2022-08-17 | $4.04 | $4.71 | 39,200 | — | — |
| 2022-08-16 | $4.28 | $4.99 | 18,100 | — | — |
| 2022-08-15 | $4.34 | $5.06 | 15,300 | — | — |
| 2022-08-12 | $4.60 | $5.37 | 9,800 | — | — |
| 2022-08-11 | $4.43 | $5.17 | 9,700 | — | — |
| 2022-08-10 | $4.28 | $4.99 | 32,300 | — | — |
| 2022-08-09 | $4.10 | $4.78 | 17,300 | — | — |
| 2022-08-08 | $4.20 | $4.90 | 27,200 | — | — |
| 2022-08-05 | $3.96 | $4.62 | 20,400 | — | — |
| 2022-08-04 | $4.07 | $4.75 | 20,300 | — | — |
| 2022-08-03 | $4.08 | $4.76 | 6,600 | — | — |
| 2022-08-02 | $4.07 | $4.75 | 11,700 | — | — |
| 2022-08-01 | $4.18 | $4.88 | 22,000 | — | — |
| 2022-07-29 | $4.15 | $4.84 | 32,600 | — | — |
| 2022-07-28 | $4.05 | $4.73 | 35,700 | — | — |
| 2022-07-27 | $3.91 | $4.56 | 20,600 | — | — |
| 2022-07-26 | $3.73 | $4.35 | 12,700 | — | — |
| 2022-07-25 | $3.91 | $4.56 | 12,800 | — | — |
| 2022-07-22 | $3.78 | $4.41 | 6,600 | — | — |
| 2022-07-21 | $3.95 | $4.61 | 24,000 | — | — |
| 2022-07-20 | $3.96 | $4.62 | 8,300 | — | — |
| 2022-07-19 | $3.77 | $4.40 | 24,200 | — | — |
| 2022-07-18 | $3.85 | $4.49 | 33,700 | — | — |
| 2022-07-15 | $3.57 | $4.17 | 25,900 | — | — |
| 2022-07-14 | $3.60 | $4.20 | 32,900 | — | — |
| 2022-07-13 | $3.68 | $4.29 | 28,900 | — | — |
| 2022-07-12 | $3.69 | $4.31 | 29,700 | — | — |
| 2022-07-11 | $3.76 | $4.39 | 67,600 | — | — |
| 2022-07-08 | $4.07 | $4.75 | 11,900 | — | — |
| 2022-07-07 | $4.10 | $4.78 | 23,000 | — | — |
| 2022-07-06 | $4.05 | $4.73 | 19,400 | — | — |
| 2022-07-05 | $4.14 | $4.83 | 23,800 | — | — |
| 2022-07-01 | $4.14 | $4.83 | 95,000 | — | — |
| 2022-06-30 | $4.20 | $4.90 | 14,900 | — | — |
| 2022-06-29 | $4.29 | $5.01 | 13,900 | — | — |
| 2022-06-28 | $4.36 | $5.09 | 10,600 | — | — |
| 2022-06-27 | $4.38 | $5.11 | 37,400 | — | — |
| 2022-06-24 | $4.36 | $5.09 | 131,000 | — | — |
| 2022-06-23 | $3.80 | $4.43 | 120,800 | — | — |
| 2022-06-22 | $4.12 | $4.81 | 21,200 | — | — |
| 2022-06-21 | $4.40 | $5.13 | 14,700 | — | — |
| 2022-06-17 | $4.46 | $5.20 | 35,500 | — | — |
| 2022-06-16 | $4.63 | $5.40 | 46,200 | — | — |
| 2022-06-15 | $4.74 | $5.53 | 19,100 | — | — |
| 2022-06-14 | $4.46 | $5.20 | 17,900 | — | — |
| 2022-06-13 | $4.61 | $5.38 | 22,900 | — | — |
| 2022-06-10 | $4.81 | $5.61 | 130,100 | — | — |
| 2022-06-09 | $4.78 | $5.58 | 21,600 | — | — |
| 2022-06-08 | $5.13 | $5.99 | 19,400 | — | — |
| 2022-06-07 | $5.07 | $5.92 | 24,600 | — | — |
| 2022-06-06 | $5.30 | $6.18 | 61,500 | — | — |
| 2022-06-03 | $5.03 | $5.87 | 7,300 | — | — |
| 2022-06-02 | $5.00 | $5.83 | 22,000 | — | — |
| 2022-06-01 | $4.84 | $5.65 | 16,500 | — | — |
| 2022-05-31 | $4.80 | $5.60 | 7,200 | — | — |
| 2022-05-27 | $4.95 | $5.78 | 22,600 | — | — |
| 2022-05-26 | $4.56 | $5.32 | 18,800 | — | — |
| 2022-05-25 | $4.53 | $5.29 | 28,900 | — | — |
| 2022-05-24 | $4.44 | $5.18 | 14,600 | — | — |
| 2022-05-23 | $4.43 | $5.17 | 20,000 | — | — |
| 2022-05-20 | $4.03 | $4.70 | 27,100 | — | — |
| 2022-05-19 | $4.39 | $5.12 | 13,200 | — | — |
| 2022-05-18 | $4.22 | $4.92 | 13,800 | — | — |
| 2022-05-17 | $4.54 | $5.30 | 16,800 | — | — |
| 2022-05-16 | $4.51 | $5.26 | 23,200 | — | — |
| 2022-05-13 | $4.44 | $5.18 | 26,800 | — | — |
| 2022-05-12 | $4.14 | $4.83 | 78,500 | — | — |
| 2022-05-11 | $4.31 | $5.03 | 66,300 | — | — |
| 2022-05-10 | $4.83 | $5.64 | 52,300 | — | — |
| 2022-05-09 | $4.94 | $5.76 | 66,200 | — | — |
| 2022-05-06 | $5.12 | $5.97 | 21,900 | — | — |
| 2022-05-05 | $5.25 | $6.13 | 37,400 | — | — |
| 2022-05-04 | $5.45 | $6.36 | 17,500 | — | — |
| 2022-05-03 | $5.63 | $6.57 | 14,400 | — | — |
| 2022-05-02 | $5.60 | $6.53 | 17,200 | — | — |
| 2022-04-29 | $5.65 | $6.59 | 21,500 | — | — |
| 2022-04-28 | $5.54 | $6.46 | 88,900 | — | — |
| 2022-04-27 | $5.24 | $6.11 | 107,700 | — | — |
| 2022-04-26 | $5.40 | $6.30 | 66,400 | — | — |
| 2022-04-25 | $5.64 | $6.58 | 74,000 | — | — |
| 2022-04-22 | $5.95 | $6.94 | 30,400 | — | — |
| 2022-04-21 | $5.93 | $6.92 | 113,400 | — | — |
| 2022-04-20 | $6.25 | $7.29 | 88,400 | — | — |
| 2022-04-19 | $6.43 | $7.50 | 42,900 | — | — |
| 2022-04-18 | $6.44 | $7.51 | 140,500 | — | — |
| 2022-04-14 | $6.17 | $7.20 | 58,500 | — | — |
| 2022-04-13 | $6.11 | $7.13 | 203,800 | — | — |
| 2022-04-12 | $6.10 | $7.12 | 57,300 | — | — |
| 2022-04-11 | $6.15 | $7.18 | 92,400 | — | — |
| 2022-04-08 | $6.28 | $7.33 | 44,000 | — | — |
| 2022-04-07 | $6.11 | $7.13 | 127,200 | — | — |
| 2022-04-06 | $6.25 | $7.29 | 98,400 | — | — |
| 2022-04-05 | $6.53 | $7.62 | 102,800 | — | — |
| 2022-04-04 | $7.00 | $8.17 | 38,500 | — | — |
| 2022-04-01 | $6.96 | $8.12 | 53,700 | — | — |
| 2022-03-31 | $7.00 | $8.17 | 24,900 | — | — |
| 2022-03-30 | $6.97 | $8.13 | 71,900 | — | — |
| 2022-03-29 | $6.96 | $8.12 | 103,100 | — | — |
| 2022-03-28 | $7.04 | $8.21 | 145,200 | — | — |
| 2022-03-25 | $7.66 | $8.94 | 27,100 | — | — |
| 2022-03-24 | $7.98 | $9.31 | 60,600 | — | — |
| 2022-03-23 | $7.87 | $9.18 | 70,800 | — | — |
| 2022-03-22 | $7.92 | $9.24 | 54,500 | — | — |
| 2022-03-21 | $8.17 | $9.53 | 46,600 | — | — |
| 2022-03-18 | $8.00 | $9.33 | 47,800 | — | — |
| 2022-03-17 | $8.16 | $9.52 | 77,200 | — | — |
| 2022-03-16 | $8.01 | $9.35 | 148,000 | — | — |
| 2022-03-15 | $8.60 | $10.03 | 292,100 | — | — |
| 2022-03-14 | $8.13 | $9.49 | 149,600 | — | — |
| 2022-03-11 | $9.11 | $10.63 | 564,000 | — | — |
| 2022-03-10 | $9.10 | $10.62 | 126,300 | — | — |
| 2022-03-09 | $9.00 | $10.50 | 81,600 | — | — |
| 2022-03-08 | $9.14 | $10.66 | 415,700 | — | — |
| 2022-03-07 | $8.36 | $9.75 | 278,100 | — | — |
| 2022-03-04 | $7.13 | $8.32 | 73,400 | — | — |
| 2022-03-03 | $6.98 | $8.14 | 32,200 | — | — |
| 2022-03-02 | $7.00 | $8.17 | 34,600 | — | — |
| 2022-03-01 | $7.10 | $8.28 | 48,800 | — | — |
| 2022-02-28 | $7.00 | $8.17 | 48,800 | — | — |
| 2022-02-25 | $6.84 | $7.98 | 15,700 | — | — |
| 2022-02-24 | $6.85 | $7.99 | 81,600 | — | — |
| 2022-02-23 | $6.75 | $7.88 | 14,000 | — | — |
| 2022-02-22 | $6.82 | $7.96 | 22,200 | — | — |
| 2022-02-18 | $6.93 | $8.09 | 30,700 | — | — |
| 2022-02-17 | $6.80 | $7.93 | 24,900 | — | — |
| 2022-02-16 | $6.51 | $7.60 | 37,300 | — | — |
| 2022-02-15 | $6.35 | $7.41 | 62,200 | — | — |
| 2022-02-14 | $6.63 | $7.74 | 47,300 | — | — |
| 2022-02-11 | $7.01 | $8.18 | 83,200 | — | — |
| 2022-02-10 | $6.77 | $7.90 | 31,200 | — | — |
| 2022-02-09 | $6.91 | $8.06 | 18,900 | — | — |
| 2022-02-08 | $6.99 | $8.16 | 14,100 | — | — |
| 2022-02-07 | $7.06 | $8.24 | 23,300 | — | — |
| 2022-02-04 | $6.93 | $8.09 | 13,500 | — | — |
| 2022-02-03 | $6.77 | $7.90 | 13,600 | — | — |
| 2022-02-02 | $7.02 | $8.19 | 26,500 | — | — |
| 2022-02-01 | $7.14 | $8.33 | 20,600 | — | — |
| 2022-01-31 | $6.63 | $7.74 | 27,900 | — | — |
| 2022-01-28 | $6.07 | $7.08 | 54,000 | — | — |
| 2022-01-27 | $6.26 | $7.30 | 23,600 | — | — |
| 2022-01-26 | $6.67 | $7.78 | 40,100 | — | — |
| 2022-01-25 | $6.80 | $7.93 | 51,700 | — | — |
| 2022-01-24 | $6.93 | $8.09 | 76,900 | — | — |
| 2022-01-21 | $7.34 | $8.56 | 34,600 | — | — |
| 2022-01-20 | $7.87 | $9.18 | 30,000 | — | — |
| 2022-01-19 | $8.01 | $9.35 | 58,900 | — | — |
| 2022-01-18 | $7.89 | $9.21 | 20,100 | — | — |
| 2022-01-14 | $7.94 | $9.26 | 31,400 | — | — |
| 2022-01-13 | $7.86 | $9.17 | 50,500 | — | — |
| 2022-01-12 | $8.07 | $9.42 | 214,900 | — | — |
| 2022-01-11 | $8.56 | $9.99 | 13,500 | — | — |
| 2022-01-10 | $8.36 | $9.75 | 26,100 | — | — |
| 2022-01-07 | $8.60 | $10.03 | 15,100 | — | — |
| 2022-01-06 | $8.39 | $9.79 | 16,300 | — | — |
| 2022-01-05 | $8.60 | $10.03 | 23,000 | — | — |
| 2022-01-04 | $8.74 | $10.20 | 17,100 | — | — |
| 2022-01-03 | $8.85 | $10.33 | 11,600 | — | — |