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
- 1997-03-05 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 | $2.72 | $5.86 | 6,640,700 | — | — |
| 2022-12-29 | $2.75 | $5.93 | 11,113,700 | — | — |
| 2022-12-28 | $2.75 | $5.93 | 18,334,800 | — | — |
| 2022-12-27 | $2.72 | $5.86 | 15,878,600 | — | — |
| 2022-12-23 | $2.81 | $6.06 | 10,219,400 | — | — |
| 2022-12-22 | $2.76 | $5.95 | 11,960,000 | — | — |
| 2022-12-21 | $2.75 | $5.93 | 20,335,200 | — | — |
| 2022-12-20 | $2.76 | $5.95 | 12,795,400 | — | — |
| 2022-12-19 | $2.85 | $5.83 | 33,141,600 | — | — |
| 2022-12-16 | $2.76 | $5.64 | 23,367,500 | — | — |
| 2022-12-15 | $2.80 | $5.73 | 27,998,400 | — | — |
| 2022-12-14 | $2.85 | $5.83 | 53,823,400 | — | — |
| 2022-12-13 | $2.85 | $5.83 | 71,171,600 | — | — |
| 2022-12-12 | $2.87 | $5.87 | 24,610,300 | — | — |
| 2022-12-09 | $2.92 | $5.97 | 16,430,600 | — | — |
| 2022-12-08 | $2.97 | $6.07 | 13,592,500 | — | — |
| 2022-12-07 | $3.03 | $6.20 | 8,996,800 | — | — |
| 2022-12-06 | $3.00 | $6.14 | 21,769,900 | — | — |
| 2022-12-05 | $3.01 | $6.16 | 29,352,900 | — | — |
| 2022-12-02 | $3.10 | $6.34 | 62,146,200 | — | — |
| 2022-12-01 | $3.08 | $6.30 | 39,390,300 | — | — |
| 2022-11-30 | $3.05 | $6.24 | 26,714,900 | — | — |
| 2022-11-29 | $2.92 | $5.97 | 24,456,700 | — | — |
| 2022-11-28 | $2.93 | $5.99 | 13,677,400 | — | — |
| 2022-11-25 | $2.91 | $5.95 | 8,475,600 | — | — |
| 2022-11-23 | $2.92 | $5.97 | 19,894,300 | — | — |
| 2022-11-22 | $2.87 | $5.87 | 43,557,900 | — | — |
| 2022-11-21 | $2.92 | $5.97 | 19,433,700 | — | — |
| 2022-11-18 | $2.87 | $5.87 | 34,901,200 | — | — |
| 2022-11-17 | $2.82 | $5.77 | 26,287,500 | — | — |
| 2022-11-16 | $2.83 | $5.79 | 39,748,500 | — | — |
| 2022-11-15 | $3.00 | $6.14 | 14,482,700 | — | — |
| 2022-11-14 | $2.97 | $6.07 | 21,104,600 | — | — |
| 2022-11-11 | $2.99 | $6.11 | 26,890,400 | — | — |
| 2022-11-10 | $2.93 | $5.99 | 53,025,200 | — | — |
| 2022-11-09 | $3.15 | $6.44 | 32,807,000 | — | — |
| 2022-11-08 | $3.20 | $6.54 | 32,263,600 | — | — |
| 2022-11-07 | $3.13 | $6.40 | 29,987,100 | — | — |
| 2022-11-04 | $3.24 | $6.63 | 47,683,400 | — | — |
| 2022-11-03 | $3.08 | $6.30 | 30,652,300 | — | — |
| 2022-11-02 | $2.97 | $6.07 | 12,166,400 | — | — |
| 2022-11-01 | $3.06 | $6.26 | 32,104,500 | — | — |
| 2022-10-31 | $3.04 | $6.22 | 43,040,400 | — | — |
| 2022-10-28 | $2.93 | $5.99 | 30,866,900 | — | — |
| 2022-10-27 | $2.89 | $5.91 | 39,647,900 | — | — |
| 2022-10-26 | $2.80 | $5.73 | 31,789,600 | — | — |
| 2022-10-25 | $2.77 | $5.66 | 31,908,800 | — | — |
| 2022-10-24 | $2.83 | $5.79 | 31,494,800 | — | — |
| 2022-10-21 | $2.94 | $6.01 | 35,941,100 | — | — |
| 2022-10-20 | $2.83 | $5.79 | 40,145,200 | — | — |
| 2022-10-19 | $2.76 | $5.64 | 37,919,200 | — | — |
| 2022-10-18 | $2.80 | $5.73 | 18,917,400 | — | — |
| 2022-10-17 | $2.79 | $5.71 | 15,363,100 | — | — |
| 2022-10-14 | $2.74 | $5.60 | 23,399,000 | — | — |
| 2022-10-13 | $2.83 | $5.79 | 25,779,400 | — | — |
| 2022-10-12 | $2.79 | $5.71 | 12,448,500 | — | — |
| 2022-10-11 | $2.80 | $5.73 | 27,728,900 | — | — |
| 2022-10-10 | $2.89 | $5.91 | 23,891,200 | — | — |
| 2022-10-07 | $2.89 | $5.91 | 33,749,800 | — | — |
| 2022-10-06 | $3.05 | $6.24 | 38,644,000 | — | — |
| 2022-10-05 | $3.07 | $6.28 | 66,769,900 | — | — |
| 2022-10-04 | $3.10 | $6.34 | 33,031,900 | — | — |
| 2022-10-03 | $3.11 | $6.36 | 31,063,500 | — | — |
| 2022-09-30 | $2.83 | $5.79 | 28,473,100 | — | — |
| 2022-09-29 | $2.86 | $5.85 | 46,118,900 | — | — |
| 2022-09-28 | $2.90 | $5.93 | 38,927,500 | — | — |
| 2022-09-27 | $2.83 | $5.79 | 33,028,200 | — | — |
| 2022-09-26 | $2.80 | $5.73 | 36,231,900 | — | — |
| 2022-09-23 | $2.88 | $5.89 | 39,915,300 | — | — |
| 2022-09-22 | $2.99 | $6.11 | 46,529,300 | — | — |
| 2022-09-21 | $2.95 | $6.03 | 31,717,000 | — | — |
| 2022-09-20 | $3.00 | $6.14 | 41,027,000 | — | — |
| 2022-09-19 | $2.96 | $6.05 | 17,857,700 | — | — |
| 2022-09-16 | $2.83 | $5.79 | 33,513,700 | — | — |
| 2022-09-15 | $2.87 | $5.87 | 16,732,500 | — | — |
| 2022-09-14 | $2.92 | $5.97 | 14,726,200 | — | — |
| 2022-09-13 | $2.94 | $6.01 | 38,486,400 | — | — |
| 2022-09-12 | $3.03 | $6.20 | 12,191,000 | — | — |
| 2022-09-09 | $3.00 | $6.14 | 9,843,100 | — | — |
| 2022-09-08 | $2.92 | $5.97 | 22,334,800 | — | — |
| 2022-09-07 | $2.98 | $6.09 | 14,799,400 | — | — |
| 2022-09-06 | $2.93 | $5.99 | 25,041,100 | — | — |
| 2022-09-02 | $2.93 | $5.99 | 21,163,500 | — | — |
| 2022-09-01 | $2.88 | $5.89 | 34,612,200 | — | — |
| 2022-08-31 | $2.90 | $5.93 | 23,077,300 | — | — |
| 2022-08-30 | $2.95 | $6.03 | 28,691,100 | — | — |
| 2022-08-29 | $3.04 | $6.22 | 23,343,700 | — | — |
| 2022-08-26 | $3.03 | $6.20 | 30,971,500 | — | — |
| 2022-08-25 | $3.04 | $6.22 | 16,495,000 | — | — |
| 2022-08-24 | $3.04 | $6.22 | 30,903,500 | — | — |
| 2022-08-23 | $2.98 | $6.09 | 16,559,900 | — | — |
| 2022-08-22 | $2.94 | $6.01 | 28,408,800 | — | — |
| 2022-08-19 | $2.99 | $6.11 | 33,415,600 | — | — |
| 2022-08-18 | $3.03 | $6.20 | 26,681,800 | — | — |
| 2022-08-17 | $2.98 | $6.09 | 40,492,600 | — | — |
| 2022-08-16 | $2.97 | $6.07 | 22,021,700 | — | — |
| 2022-08-15 | $3.00 | $6.14 | 34,620,000 | — | — |
| 2022-08-12 | $2.96 | $6.05 | 17,985,400 | — | — |
| 2022-08-11 | $2.90 | $5.93 | 20,368,900 | — | — |
| 2022-08-10 | $2.95 | $6.03 | 29,022,600 | — | — |
| 2022-08-09 | $2.82 | $5.77 | 19,919,500 | — | — |
| 2022-08-08 | $2.85 | $5.83 | 22,449,600 | — | — |
| 2022-08-05 | $2.76 | $5.64 | 43,798,000 | — | — |
| 2022-08-04 | $2.78 | $5.69 | 27,368,300 | — | — |
| 2022-08-03 | $2.72 | $5.56 | 40,360,000 | — | — |
| 2022-08-02 | $2.73 | $5.58 | 25,128,400 | — | — |
| 2022-08-01 | $2.77 | $5.66 | 43,896,100 | — | — |
| 2022-07-29 | $2.82 | $5.77 | 50,263,700 | — | — |
| 2022-07-28 | $2.88 | $5.89 | 41,008,300 | — | — |
| 2022-07-27 | $2.83 | $5.79 | 36,323,500 | — | — |
| 2022-07-26 | $2.72 | $5.56 | 32,240,000 | — | — |
| 2022-07-25 | $2.69 | $5.50 | 19,529,900 | — | — |
| 2022-07-22 | $2.61 | $5.34 | 25,361,400 | — | — |
| 2022-07-21 | $2.61 | $5.34 | 31,266,500 | — | — |
| 2022-07-20 | $2.59 | $5.30 | 48,392,400 | — | — |
| 2022-07-19 | $2.65 | $5.42 | 36,816,600 | — | — |
| 2022-07-18 | $2.64 | $5.40 | 34,625,600 | — | — |
| 2022-07-15 | $2.65 | $5.42 | 32,876,100 | — | — |
| 2022-07-14 | $2.69 | $5.50 | 52,029,100 | — | — |
| 2022-07-13 | $2.66 | $5.44 | 49,881,200 | — | — |
| 2022-07-12 | $2.51 | $5.13 | 32,763,500 | — | — |
| 2022-07-11 | $2.57 | $5.26 | 28,983,400 | — | — |
| 2022-07-08 | $2.68 | $5.48 | 29,100,300 | — | — |
| 2022-07-07 | $2.63 | $5.38 | 26,502,300 | — | — |
| 2022-07-06 | $2.59 | $5.30 | 36,028,100 | — | — |
| 2022-07-05 | $2.56 | $5.24 | 38,927,600 | — | — |
| 2022-07-01 | $2.56 | $5.24 | 21,925,700 | — | — |
| 2022-06-30 | $2.51 | $5.13 | 27,500,400 | — | — |
| 2022-06-29 | $2.58 | $5.28 | 95,793,400 | — | — |
| 2022-06-28 | $2.51 | $5.13 | 31,646,800 | — | — |
| 2022-06-27 | $2.59 | $5.30 | 29,885,500 | — | — |
| 2022-06-24 | $2.57 | $5.26 | 35,700,200 | — | — |
| 2022-06-23 | $2.52 | $5.15 | 36,052,600 | — | — |
| 2022-06-22 | $2.53 | $5.17 | 22,880,600 | — | — |
| 2022-06-21 | $2.51 | $5.13 | 29,142,800 | — | — |
| 2022-06-17 | $2.49 | $5.09 | 33,630,000 | — | — |
| 2022-06-16 | $2.45 | $5.01 | 27,465,400 | — | — |
| 2022-06-15 | $2.54 | $5.19 | 41,195,000 | — | — |
| 2022-06-14 | $2.51 | $5.13 | 36,940,700 | — | — |
| 2022-06-13 | $2.55 | $5.21 | 66,179,700 | — | — |
| 2022-06-10 | $2.67 | $5.46 | 50,056,000 | — | — |
| 2022-06-09 | $2.71 | $5.54 | 29,476,600 | — | — |
| 2022-06-08 | $2.78 | $5.69 | 31,982,600 | — | — |
| 2022-06-07 | $2.79 | $5.71 | 35,196,600 | — | — |
| 2022-06-06 | $2.88 | $5.89 | 18,501,400 | — | — |
| 2022-06-03 | $2.89 | $5.91 | 23,934,800 | — | — |
| 2022-06-02 | $2.93 | $5.99 | 27,072,800 | — | — |
| 2022-06-01 | $2.93 | $5.99 | 39,422,500 | — | — |
| 2022-05-31 | $2.96 | $6.05 | 24,248,800 | — | — |
| 2022-05-27 | $2.96 | $6.05 | 21,964,500 | — | — |
| 2022-05-26 | $2.94 | $6.01 | 25,090,000 | — | — |
| 2022-05-25 | $2.87 | $5.87 | 34,872,600 | — | — |
| 2022-05-24 | $2.89 | $5.91 | 33,850,900 | — | — |
| 2022-05-23 | $2.90 | $5.93 | 25,222,100 | — | — |
| 2022-05-20 | $2.82 | $5.77 | 36,230,500 | — | — |
| 2022-05-19 | $2.82 | $5.77 | 31,659,100 | — | — |
| 2022-05-18 | $2.80 | $5.73 | 49,194,000 | — | — |
| 2022-05-17 | $2.94 | $6.01 | 30,461,400 | — | — |
| 2022-05-16 | $2.89 | $5.91 | 26,222,900 | — | — |
| 2022-05-13 | $2.86 | $5.85 | 23,440,400 | — | — |
| 2022-05-12 | $2.78 | $5.69 | 51,463,600 | — | — |
| 2022-05-11 | $2.66 | $5.44 | 44,501,200 | — | — |
| 2022-05-10 | $2.64 | $5.40 | 29,751,100 | — | — |
| 2022-05-09 | $2.61 | $5.34 | 38,321,400 | — | — |
| 2022-05-06 | $2.62 | $5.36 | 30,264,900 | — | — |
| 2022-05-05 | $2.71 | $5.54 | 36,920,400 | — | — |
| 2022-05-04 | $2.89 | $5.91 | 35,739,800 | — | — |
| 2022-05-03 | $2.83 | $5.79 | 30,971,900 | — | — |
| 2022-05-02 | $2.82 | $5.77 | 34,277,300 | — | — |
| 2022-04-29 | $2.91 | $5.95 | 30,378,300 | — | — |
| 2022-04-28 | $2.95 | $6.03 | 27,522,000 | — | — |
| 2022-04-27 | $2.92 | $5.97 | 25,964,100 | — | — |
| 2022-04-26 | $2.92 | $5.97 | 18,109,900 | — | — |
| 2022-04-25 | $3.06 | $6.26 | 28,424,000 | — | — |
| 2022-04-22 | $3.02 | $6.18 | 28,162,600 | — | — |
| 2022-04-21 | $3.11 | $6.36 | 14,511,700 | — | — |
| 2022-04-20 | $3.18 | $6.50 | 13,623,800 | — | — |
| 2022-04-19 | $3.13 | $6.40 | 20,420,700 | — | — |
| 2022-04-18 | $3.11 | $6.36 | 18,034,000 | — | — |
| 2022-04-14 | $3.10 | $6.34 | 16,902,000 | — | — |
| 2022-04-13 | $3.14 | $6.42 | 22,767,000 | — | — |
| 2022-04-12 | $3.21 | $6.56 | 28,086,400 | — | — |
| 2022-04-11 | $3.24 | $6.63 | 24,921,700 | — | — |
| 2022-04-08 | $3.12 | $6.38 | 23,878,800 | — | — |
| 2022-04-07 | $3.14 | $6.42 | 19,996,800 | — | — |
| 2022-04-06 | $3.14 | $6.42 | 34,587,100 | — | — |
| 2022-04-05 | $3.20 | $6.54 | 16,753,600 | — | — |
| 2022-04-04 | $3.28 | $6.71 | 16,319,700 | — | — |
| 2022-04-01 | $3.29 | $6.73 | 22,548,600 | — | — |
| 2022-03-31 | $3.23 | $6.61 | 23,582,300 | — | — |
| 2022-03-30 | $3.14 | $6.42 | 13,625,100 | — | — |
| 2022-03-29 | $3.18 | $6.50 | 20,505,100 | — | — |
| 2022-03-28 | $3.06 | $6.26 | 27,942,100 | — | — |
| 2022-03-25 | $3.00 | $6.14 | 26,354,800 | — | — |
| 2022-03-24 | $2.92 | $5.97 | 21,677,800 | — | — |
| 2022-03-23 | $2.92 | $5.97 | 22,149,800 | — | — |
| 2022-03-22 | $2.90 | $5.93 | 18,844,600 | — | — |
| 2022-03-21 | $2.86 | $5.85 | 17,109,400 | — | — |
| 2022-03-18 | $2.84 | $5.81 | 18,240,900 | — | — |
| 2022-03-17 | $2.77 | $5.66 | 17,338,700 | — | — |
| 2022-03-16 | $2.70 | $5.52 | 22,085,800 | — | — |
| 2022-03-15 | $2.62 | $5.36 | 28,274,300 | — | — |
| 2022-03-14 | $2.62 | $5.36 | 27,252,600 | — | — |
| 2022-03-11 | $2.60 | $5.32 | 22,138,400 | — | — |
| 2022-03-10 | $2.67 | $5.46 | 23,738,500 | — | — |
| 2022-03-09 | $2.77 | $5.66 | 17,745,400 | — | — |
| 2022-03-08 | $2.64 | $5.40 | 43,837,100 | — | — |
| 2022-03-07 | $2.62 | $5.36 | 43,541,600 | — | — |
| 2022-03-04 | $2.73 | $5.58 | 48,903,200 | — | — |
| 2022-03-03 | $2.82 | $5.77 | 21,421,500 | — | — |
| 2022-03-02 | $2.85 | $5.83 | 36,509,800 | — | — |
| 2022-03-01 | $2.82 | $5.77 | 28,290,800 | — | — |
| 2022-02-28 | $2.93 | $5.99 | 17,996,500 | — | — |
| 2022-02-25 | $2.96 | $6.05 | 35,697,800 | — | — |
| 2022-02-24 | $2.88 | $5.89 | 49,896,700 | — | — |
| 2022-02-23 | $2.96 | $6.05 | 16,907,600 | — | — |
| 2022-02-22 | $2.89 | $5.91 | 19,762,200 | — | — |
| 2022-02-18 | $2.88 | $5.89 | 15,327,200 | — | — |
| 2022-02-17 | $2.86 | $5.85 | 17,709,300 | — | — |
| 2022-02-16 | $2.94 | $6.01 | 18,249,000 | — | — |
| 2022-02-15 | $2.95 | $6.03 | 38,617,600 | — | — |
| 2022-02-14 | $2.90 | $5.93 | 33,498,700 | — | — |
| 2022-02-11 | $2.85 | $5.83 | 27,925,700 | — | — |
| 2022-02-10 | $2.81 | $5.75 | 30,576,000 | — | — |
| 2022-02-09 | $2.78 | $5.69 | 28,005,100 | — | — |
| 2022-02-08 | $2.71 | $5.54 | 21,206,800 | — | — |
| 2022-02-07 | $2.72 | $5.56 | 16,655,400 | — | — |
| 2022-02-04 | $2.71 | $5.54 | 16,433,600 | — | — |
| 2022-02-03 | $2.71 | $5.54 | 17,951,700 | — | — |
| 2022-02-02 | $2.76 | $5.64 | 13,040,800 | — | — |
| 2022-02-01 | $2.82 | $5.77 | 12,292,200 | — | — |
| 2022-01-31 | $2.83 | $5.79 | 14,314,900 | — | — |
| 2022-01-28 | $2.77 | $5.66 | 28,171,200 | — | — |
| 2022-01-27 | $2.83 | $5.79 | 29,825,900 | — | — |
| 2022-01-26 | $2.75 | $5.62 | 46,485,200 | — | — |
| 2022-01-25 | $2.79 | $5.71 | 31,879,800 | — | — |
| 2022-01-24 | $2.69 | $5.50 | 27,975,000 | — | — |
| 2022-01-21 | $2.67 | $5.46 | 23,004,500 | — | — |
| 2022-01-20 | $2.65 | $5.42 | 18,879,200 | — | — |
| 2022-01-19 | $2.65 | $5.42 | 27,178,400 | — | — |
| 2022-01-18 | $2.61 | $5.34 | 17,332,700 | — | — |
| 2022-01-14 | $2.75 | $5.62 | 10,849,400 | — | — |
| 2022-01-13 | $2.72 | $5.56 | 16,945,000 | — | — |
| 2022-01-12 | $2.69 | $5.50 | 28,516,300 | — | — |
| 2022-01-11 | $2.65 | $5.42 | 18,964,500 | — | — |
| 2022-01-10 | $2.60 | $5.32 | 18,405,800 | — | — |
| 2022-01-07 | $2.59 | $5.30 | 14,488,900 | — | — |
| 2022-01-06 | $2.60 | $5.32 | 14,208,900 | — | — |
| 2022-01-05 | $2.63 | $5.38 | 20,800,300 | — | — |
| 2022-01-04 | $2.71 | $5.54 | 17,761,700 | — | — |
| 2022-01-03 | $2.72 | $5.56 | 23,986,500 | — | — |