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
- 1980-03-18 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 | $4.52 | $6.98 | 23,900 | — | — |
| 2022-12-29 | $4.50 | $6.95 | 90,400 | — | — |
| 2022-12-28 | $4.42 | $6.83 | 50,700 | — | — |
| 2022-12-27 | $4.30 | $6.64 | 39,200 | — | — |
| 2022-12-23 | $4.30 | $6.64 | 58,100 | — | — |
| 2022-12-22 | $4.25 | $6.56 | 9,600 | — | — |
| 2022-12-21 | $4.23 | $6.53 | 34,200 | — | — |
| 2022-12-20 | $4.30 | $6.64 | 34,900 | — | — |
| 2022-12-19 | $4.21 | $6.50 | 28,700 | — | — |
| 2022-12-16 | $4.00 | $6.18 | 40,700 | — | — |
| 2022-12-15 | $4.26 | $6.58 | 8,200 | — | — |
| 2022-12-14 | $4.26 | $6.58 | 37,100 | — | — |
| 2022-12-13 | $4.28 | $6.61 | 15,900 | — | — |
| 2022-12-12 | $4.39 | $6.78 | 95,000 | — | — |
| 2022-12-09 | $4.05 | $6.25 | 2,200 | — | — |
| 2022-12-08 | $4.03 | $6.22 | 5,900 | — | — |
| 2022-12-07 | $4.20 | $6.49 | 1,000 | — | — |
| 2022-12-06 | $4.31 | $6.66 | 2,800 | — | — |
| 2022-12-05 | $4.27 | $6.59 | 5,000 | — | — |
| 2022-12-02 | $4.26 | $6.58 | 3,500 | — | — |
| 2022-12-01 | $4.26 | $6.58 | 11,200 | — | — |
| 2022-11-30 | $4.20 | $6.49 | 13,300 | — | — |
| 2022-11-29 | $4.15 | $6.41 | 11,400 | — | — |
| 2022-11-28 | $4.25 | $6.56 | 15,900 | — | — |
| 2022-11-25 | $4.21 | $6.50 | 2,800 | — | — |
| 2022-11-23 | $4.20 | $6.49 | 2,400 | — | — |
| 2022-11-22 | $4.19 | $6.47 | 3,300 | — | — |
| 2022-11-21 | $4.15 | $6.41 | 8,600 | — | — |
| 2022-11-18 | $4.16 | $6.42 | 19,300 | — | — |
| 2022-11-17 | $4.01 | $6.19 | 11,300 | — | — |
| 2022-11-16 | $4.10 | $6.33 | 4,600 | — | — |
| 2022-11-15 | $4.12 | $6.36 | 3,000 | — | — |
| 2022-11-14 | $4.12 | $6.36 | 14,100 | — | — |
| 2022-11-11 | $4.06 | $6.27 | 3,700 | — | — |
| 2022-11-10 | $4.15 | $6.41 | 17,600 | — | — |
| 2022-11-09 | $4.14 | $6.39 | 5,200 | — | — |
| 2022-11-08 | $4.09 | $6.32 | 4,700 | — | — |
| 2022-11-07 | $4.09 | $6.32 | 5,300 | — | — |
| 2022-11-04 | $4.07 | $6.29 | 5,900 | — | — |
| 2022-11-03 | $4.15 | $6.41 | 7,100 | — | — |
| 2022-11-02 | $4.06 | $6.27 | 7,600 | — | — |
| 2022-11-01 | $4.21 | $6.50 | 1,800 | — | — |
| 2022-10-31 | $4.14 | $6.39 | 8,100 | — | — |
| 2022-10-28 | $4.21 | $6.50 | 3,600 | — | — |
| 2022-10-27 | $4.26 | $6.58 | 9,200 | — | — |
| 2022-10-26 | $4.37 | $6.75 | 11,300 | — | — |
| 2022-10-25 | $4.30 | $6.64 | 13,000 | — | — |
| 2022-10-24 | $4.35 | $6.72 | 7,200 | — | — |
| 2022-10-21 | $4.32 | $6.67 | 88,900 | — | — |
| 2022-10-20 | $4.14 | $6.39 | 11,100 | — | — |
| 2022-10-19 | $4.10 | $6.33 | 19,100 | — | — |
| 2022-10-18 | $4.19 | $6.47 | 41,700 | — | — |
| 2022-10-17 | $4.17 | $6.44 | 38,500 | — | — |
| 2022-10-14 | $4.02 | $6.21 | 1,500 | — | — |
| 2022-10-13 | $4.14 | $6.39 | 12,400 | — | — |
| 2022-10-12 | $4.12 | $6.36 | 15,600 | — | — |
| 2022-10-11 | $4.10 | $6.33 | 7,900 | — | — |
| 2022-10-10 | $4.19 | $6.47 | 6,000 | — | — |
| 2022-10-07 | $4.30 | $6.64 | 4,500 | — | — |
| 2022-10-06 | $4.50 | $6.95 | 79,100 | — | — |
| 2022-10-05 | $4.32 | $6.67 | 5,500 | — | — |
| 2022-10-04 | $4.33 | $6.69 | 15,000 | — | — |
| 2022-10-03 | $4.38 | $6.76 | 21,100 | — | — |
| 2022-09-30 | $4.26 | $6.58 | 6,400 | — | — |
| 2022-09-29 | $4.39 | $6.78 | 10,700 | — | — |
| 2022-09-28 | $4.51 | $6.97 | 45,000 | — | — |
| 2022-09-27 | $4.28 | $6.61 | 2,300 | — | — |
| 2022-09-26 | $4.23 | $6.53 | 7,200 | — | — |
| 2022-09-23 | $4.34 | $6.70 | 23,200 | — | — |
| 2022-09-22 | $4.60 | $7.10 | 5,300 | — | — |
| 2022-09-21 | $4.76 | $7.35 | 16,300 | — | — |
| 2022-09-20 | $4.79 | $7.40 | 15,800 | — | — |
| 2022-09-19 | $4.79 | $7.40 | 35,900 | — | — |
| 2022-09-16 | $4.80 | $7.41 | 88,400 | — | — |
| 2022-09-15 | $4.70 | $7.26 | 22,200 | — | — |
| 2022-09-14 | $4.67 | $7.21 | 20,800 | — | — |
| 2022-09-13 | $4.81 | $7.43 | 129,100 | — | — |
| 2022-09-12 | $4.29 | $6.63 | 22,700 | — | — |
| 2022-09-09 | $4.12 | $6.36 | 15,600 | — | — |
| 2022-09-08 | $4.20 | $6.49 | 2,300 | — | — |
| 2022-09-07 | $4.21 | $6.50 | 17,800 | — | — |
| 2022-09-06 | $4.05 | $6.25 | 13,900 | — | — |
| 2022-09-02 | $4.23 | $6.53 | 8,100 | — | — |
| 2022-09-01 | $4.25 | $6.56 | 24,900 | — | — |
| 2022-08-31 | $4.34 | $6.70 | 15,000 | — | — |
| 2022-08-30 | $4.28 | $6.61 | 14,100 | — | — |
| 2022-08-29 | $4.20 | $6.49 | 4,400 | — | — |
| 2022-08-26 | $4.15 | $6.41 | 5,100 | — | — |
| 2022-08-25 | $4.13 | $6.38 | 19,300 | — | — |
| 2022-08-24 | $4.10 | $6.33 | 5,400 | — | — |
| 2022-08-23 | $4.17 | $6.44 | 49,800 | — | — |
| 2022-08-22 | $4.20 | $6.49 | 18,200 | — | — |
| 2022-08-19 | $4.50 | $6.95 | 3,500 | — | — |
| 2022-08-18 | $4.54 | $7.01 | 2,600 | — | — |
| 2022-08-17 | $4.53 | $7.00 | 9,400 | — | — |
| 2022-08-16 | $4.36 | $6.73 | 4,700 | — | — |
| 2022-08-15 | $4.49 | $6.93 | 18,000 | — | — |
| 2022-08-12 | $4.67 | $7.21 | 27,100 | — | — |
| 2022-08-11 | $4.58 | $7.07 | 18,800 | — | — |
| 2022-08-10 | $4.57 | $7.06 | 35,000 | — | — |
| 2022-08-09 | $4.39 | $6.78 | 7,400 | — | — |
| 2022-08-08 | $4.49 | $6.93 | 69,100 | — | — |
| 2022-08-05 | $4.40 | $6.80 | 16,800 | — | — |
| 2022-08-04 | $4.24 | $6.55 | 19,900 | — | — |
| 2022-08-03 | $4.29 | $6.63 | 37,800 | — | — |
| 2022-08-02 | $4.34 | $6.70 | 10,300 | — | — |
| 2022-08-01 | $4.27 | $6.59 | 30,500 | — | — |
| 2022-07-29 | $4.20 | $6.49 | 90,800 | — | — |
| 2022-07-28 | $4.23 | $6.53 | 33,100 | — | — |
| 2022-07-27 | $3.99 | $6.16 | 29,600 | — | — |
| 2022-07-26 | $3.68 | $5.68 | 11,000 | — | — |
| 2022-07-25 | $3.54 | $5.47 | 24,400 | — | — |
| 2022-07-22 | $3.26 | $5.03 | 7,900 | — | — |
| 2022-07-21 | $3.23 | $4.99 | 17,100 | — | — |
| 2022-07-20 | $3.27 | $5.05 | 10,700 | — | — |
| 2022-07-19 | $3.27 | $5.05 | 16,300 | — | — |
| 2022-07-18 | $3.37 | $5.20 | 3,400 | — | — |
| 2022-07-15 | $3.56 | $5.50 | 15,100 | — | — |
| 2022-07-14 | $3.67 | $5.67 | 10,200 | — | — |
| 2022-07-13 | $3.60 | $5.56 | 3,900 | — | — |
| 2022-07-12 | $3.55 | $5.48 | 11,300 | — | — |
| 2022-07-11 | $3.41 | $5.27 | 8,500 | — | — |
| 2022-07-08 | $3.53 | $5.45 | 1,500 | — | — |
| 2022-07-07 | $3.58 | $5.53 | 1,900 | — | — |
| 2022-07-06 | $3.60 | $5.56 | 1,300 | — | — |
| 2022-07-05 | $3.78 | $5.84 | 12,900 | — | — |
| 2022-07-01 | $3.87 | $5.98 | 5,400 | — | — |
| 2022-06-30 | $3.85 | $5.95 | 3,300 | — | — |
| 2022-06-29 | $3.86 | $5.96 | 3,300 | — | — |
| 2022-06-28 | $3.85 | $5.95 | 13,000 | — | — |
| 2022-06-27 | $3.73 | $5.76 | 23,100 | — | — |
| 2022-06-24 | $3.90 | $6.02 | 6,600 | — | — |
| 2022-06-23 | $3.96 | $6.12 | 21,600 | — | — |
| 2022-06-22 | $4.01 | $6.19 | 48,500 | — | — |
| 2022-06-21 | $3.96 | $6.12 | 61,700 | — | — |
| 2022-06-17 | $3.67 | $5.67 | 68,800 | — | — |
| 2022-06-16 | $3.01 | $4.65 | 24,400 | — | — |
| 2022-06-15 | $3.27 | $5.05 | 20,300 | — | — |
| 2022-06-14 | $3.35 | $5.17 | 12,700 | — | — |
| 2022-06-13 | $3.44 | $5.31 | 12,200 | — | — |
| 2022-06-10 | $3.51 | $5.42 | 27,000 | — | — |
| 2022-06-09 | $3.40 | $5.25 | 9,700 | — | — |
| 2022-06-08 | $3.48 | $5.37 | 5,600 | — | — |
| 2022-06-07 | $3.25 | $5.02 | 6,300 | — | — |
| 2022-06-06 | $3.25 | $5.02 | 49,100 | — | — |
| 2022-06-03 | $3.36 | $5.19 | 5,700 | — | — |
| 2022-06-02 | $3.36 | $5.19 | 17,800 | — | — |
| 2022-06-01 | $3.28 | $5.07 | 2,800 | — | — |
| 2022-05-31 | $3.20 | $4.94 | 20,100 | — | — |
| 2022-05-27 | $3.01 | $4.65 | 8,600 | — | — |
| 2022-05-26 | $2.90 | $4.48 | 200 | — | — |
| 2022-05-25 | $2.99 | $4.62 | 7,700 | — | — |
| 2022-05-24 | $3.02 | $4.66 | 4,900 | — | — |
| 2022-05-23 | $2.96 | $4.57 | 11,000 | — | — |
| 2022-05-20 | $2.77 | $4.28 | 2,800 | — | — |
| 2022-05-19 | $2.83 | $4.37 | 2,400 | — | — |
| 2022-05-18 | $2.85 | $4.40 | 2,000 | — | — |
| 2022-05-17 | $2.86 | $4.42 | 2,500 | — | — |
| 2022-05-16 | $2.86 | $4.42 | 10,300 | — | — |
| 2022-05-13 | $2.97 | $4.59 | 2,800 | — | — |
| 2022-05-12 | $2.99 | $4.62 | 3,100 | — | — |
| 2022-05-11 | $2.96 | $4.57 | 2,200 | — | — |
| 2022-05-10 | $2.97 | $4.59 | 8,900 | — | — |
| 2022-05-09 | $2.89 | $4.46 | 15,100 | — | — |
| 2022-05-06 | $2.86 | $4.42 | 1,700 | — | — |
| 2022-05-05 | $2.93 | $4.52 | 3,100 | — | — |
| 2022-05-04 | $2.93 | $4.52 | 6,300 | — | — |
| 2022-05-03 | $2.79 | $4.31 | 1,700 | — | — |
| 2022-05-02 | $2.78 | $4.29 | 4,900 | — | — |
| 2022-04-29 | $2.78 | $4.29 | 17,800 | — | — |
| 2022-04-28 | $2.75 | $4.25 | 16,800 | — | — |
| 2022-04-27 | $2.64 | $4.08 | 2,600 | — | — |
| 2022-04-26 | $2.65 | $4.09 | 42,300 | — | — |
| 2022-04-25 | $2.78 | $4.29 | 19,100 | — | — |
| 2022-04-22 | $2.86 | $4.42 | 64,000 | — | — |
| 2022-04-21 | $2.99 | $4.62 | 6,600 | — | — |
| 2022-04-20 | $2.99 | $4.62 | 30,800 | — | — |
| 2022-04-19 | $3.14 | $4.85 | 19,500 | — | — |
| 2022-04-18 | $2.95 | $4.56 | 4,500 | — | — |
| 2022-04-14 | $2.92 | $4.51 | 12,500 | — | — |
| 2022-04-13 | $2.92 | $4.51 | 2,300 | — | — |
| 2022-04-12 | $2.92 | $4.51 | 4,700 | — | — |
| 2022-04-11 | $2.95 | $4.56 | 7,800 | — | — |
| 2022-04-08 | $3.12 | $4.82 | 700 | — | — |
| 2022-04-07 | $3.00 | $4.63 | 4,000 | — | — |
| 2022-04-06 | $3.02 | $4.66 | 2,700 | — | — |
| 2022-04-05 | $2.95 | $4.56 | 2,600 | — | — |
| 2022-04-04 | $2.99 | $4.62 | 15,800 | — | — |
| 2022-04-01 | $2.93 | $4.52 | 21,400 | — | — |
| 2022-03-31 | $2.99 | $4.62 | 4,000 | — | — |
| 2022-03-30 | $3.00 | $4.63 | 6,300 | — | — |
| 2022-03-29 | $3.07 | $4.74 | 18,100 | — | — |
| 2022-03-28 | $3.14 | $4.85 | 15,200 | — | — |
| 2022-03-25 | $2.94 | $4.54 | 4,500 | — | — |
| 2022-03-24 | $2.96 | $4.57 | 6,900 | — | — |
| 2022-03-23 | $3.02 | $4.66 | 7,000 | — | — |
| 2022-03-22 | $3.08 | $4.76 | 600 | — | — |
| 2022-03-21 | $3.13 | $4.83 | 21,800 | — | — |
| 2022-03-18 | $2.97 | $4.59 | 2,800 | — | — |
| 2022-03-17 | $2.96 | $4.57 | 10,300 | — | — |
| 2022-03-16 | $2.86 | $4.42 | 3,100 | — | — |
| 2022-03-15 | $2.88 | $4.45 | 700 | — | — |
| 2022-03-14 | $2.91 | $4.49 | 9,700 | — | — |
| 2022-03-11 | $2.94 | $4.54 | 600 | — | — |
| 2022-03-10 | $2.94 | $4.54 | 2,600 | — | — |
| 2022-03-09 | $2.90 | $4.48 | 400 | — | — |
| 2022-03-08 | $2.90 | $4.48 | 600 | — | — |
| 2022-03-07 | $2.90 | $4.48 | 1,200 | — | — |
| 2022-03-04 | $2.92 | $4.51 | 10,100 | — | — |
| 2022-03-03 | $3.01 | $4.65 | 3,500 | — | — |
| 2022-03-02 | $3.01 | $4.65 | 300 | — | — |
| 2022-03-01 | $3.01 | $4.65 | 6,600 | — | — |
| 2022-02-28 | $3.01 | $4.65 | 21,100 | — | — |
| 2022-02-25 | $3.03 | $4.68 | 900 | — | — |
| 2022-02-24 | $3.04 | $4.69 | 3,400 | — | — |
| 2022-02-23 | $3.06 | $4.73 | 5,000 | — | — |
| 2022-02-22 | $2.98 | $4.60 | 13,000 | — | — |
| 2022-02-18 | $2.93 | $4.52 | 2,600 | — | — |
| 2022-02-17 | $2.96 | $4.57 | 1,400 | — | — |
| 2022-02-16 | $3.05 | $4.71 | 100 | — | — |
| 2022-02-15 | $3.05 | $4.71 | 400 | — | — |
| 2022-02-14 | $3.06 | $4.73 | 1,900 | — | — |
| 2022-02-11 | $3.12 | $4.82 | 3,000 | — | — |
| 2022-02-10 | $3.05 | $4.71 | 1,000 | — | — |
| 2022-02-09 | $3.10 | $4.79 | 5,000 | — | — |
| 2022-02-08 | $3.10 | $4.79 | 9,700 | — | — |
| 2022-02-07 | $3.05 | $4.71 | 12,400 | — | — |
| 2022-02-04 | $2.95 | $4.56 | 2,400 | — | — |
| 2022-02-03 | $2.94 | $4.54 | 12,700 | — | — |
| 2022-02-02 | $2.99 | $4.62 | 3,000 | — | — |
| 2022-02-01 | $3.01 | $4.65 | 600 | — | — |
| 2022-01-31 | $2.97 | $4.59 | 400 | — | — |
| 2022-01-28 | $3.04 | $4.69 | 2,300 | — | — |
| 2022-01-27 | $3.00 | $4.63 | 9,300 | — | — |
| 2022-01-26 | $3.02 | $4.66 | 24,800 | — | — |
| 2022-01-25 | $3.10 | $4.79 | 800 | — | — |
| 2022-01-24 | $3.08 | $4.76 | 3,900 | — | — |
| 2022-01-21 | $3.09 | $4.77 | 5,300 | — | — |
| 2022-01-20 | $3.09 | $4.77 | 8,300 | — | — |
| 2022-01-19 | $3.20 | $4.94 | 3,200 | — | — |
| 2022-01-18 | $3.25 | $5.02 | 14,000 | — | — |
| 2022-01-14 | $3.14 | $4.85 | 5,200 | — | — |
| 2022-01-13 | $3.12 | $4.82 | 5,300 | — | — |
| 2022-01-12 | $3.12 | $4.82 | 8,700 | — | — |
| 2022-01-11 | $3.05 | $4.71 | 4,700 | — | — |
| 2022-01-10 | $3.05 | $4.71 | 10,600 | — | — |
| 2022-01-07 | $3.11 | $4.80 | 4,900 | — | — |
| 2022-01-06 | $3.10 | $4.79 | 3,900 | — | — |
| 2022-01-05 | $3.10 | $4.79 | 9,100 | — | — |
| 2022-01-04 | $3.05 | $4.71 | 15,400 | — | — |
| 2022-01-03 | $3.06 | $4.73 | 4,100 | — | — |