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
- 1985-06-28 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 | $5.04 | $14.14 | 1,227,400 | — | — |
| 2022-12-29 | $5.09 | $14.28 | 1,041,800 | — | — |
| 2022-12-28 | $5.04 | $14.14 | 1,313,100 | — | — |
| 2022-12-27 | $5.14 | $14.42 | 1,556,200 | — | — |
| 2022-12-23 | $5.14 | $14.42 | 1,410,800 | — | — |
| 2022-12-22 | $5.08 | $14.26 | 1,538,200 | — | — |
| 2022-12-21 | $5.07 | $14.23 | 1,858,000 | — | — |
| 2022-12-20 | $4.98 | $13.97 | 1,597,800 | — | — |
| 2022-12-19 | $4.90 | $13.75 | 2,508,100 | — | — |
| 2022-12-16 | $4.78 | $13.41 | 1,662,700 | — | — |
| 2022-12-15 | $4.84 | $13.58 | 2,154,900 | — | — |
| 2022-12-14 | $4.93 | $13.83 | 2,067,200 | — | — |
| 2022-12-13 | $4.97 | $13.95 | 1,684,000 | — | — |
| 2022-12-12 | $4.90 | $13.75 | 1,460,800 | — | — |
| 2022-12-09 | $4.92 | $13.81 | 3,437,300 | — | — |
| 2022-12-08 | $4.78 | $13.41 | 943,900 | — | — |
| 2022-12-07 | $4.84 | $13.58 | 1,043,600 | — | — |
| 2022-12-06 | $4.85 | $13.61 | 1,236,100 | — | — |
| 2022-12-05 | $4.86 | $13.64 | 1,424,400 | — | — |
| 2022-12-02 | $4.94 | $13.86 | 3,125,300 | — | — |
| 2022-12-01 | $4.93 | $13.83 | 1,397,300 | — | — |
| 2022-11-30 | $4.87 | $13.67 | 1,698,400 | — | — |
| 2022-11-29 | $4.86 | $13.64 | 1,610,500 | — | — |
| 2022-11-28 | $4.76 | $13.36 | 1,114,600 | — | — |
| 2022-11-25 | $4.90 | $13.75 | 951,200 | — | — |
| 2022-11-23 | $4.84 | $13.58 | 1,165,900 | — | — |
| 2022-11-22 | $4.86 | $13.64 | 1,068,600 | — | — |
| 2022-11-21 | $4.79 | $13.44 | 1,175,400 | — | — |
| 2022-11-18 | $4.84 | $13.58 | 1,328,200 | — | — |
| 2022-11-17 | $4.82 | $13.53 | 1,135,800 | — | — |
| 2022-11-16 | $4.81 | $13.50 | 2,627,300 | — | — |
| 2022-11-15 | $4.72 | $13.24 | 1,999,300 | — | — |
| 2022-11-14 | $4.77 | $13.39 | 2,196,700 | — | — |
| 2022-11-11 | $4.88 | $13.69 | 5,741,400 | — | — |
| 2022-11-10 | $4.72 | $13.24 | 3,380,400 | — | — |
| 2022-11-09 | $4.64 | $13.02 | 6,204,800 | — | — |
| 2022-11-08 | $4.71 | $13.22 | 3,216,500 | — | — |
| 2022-11-07 | $4.71 | $13.22 | 2,685,700 | — | — |
| 2022-11-04 | $4.68 | $13.13 | 4,068,100 | — | — |
| 2022-11-03 | $4.47 | $12.54 | 4,796,000 | — | — |
| 2022-11-02 | $4.51 | $12.66 | 2,809,700 | — | — |
| 2022-11-01 | $4.59 | $12.88 | 3,364,100 | — | — |
| 2022-10-31 | $4.61 | $12.94 | 2,035,900 | — | — |
| 2022-10-28 | $4.60 | $12.91 | 2,721,900 | — | — |
| 2022-10-27 | $4.59 | $12.88 | 3,675,500 | — | — |
| 2022-10-26 | $4.32 | $12.12 | 3,306,100 | — | — |
| 2022-10-25 | $4.41 | $12.38 | 3,763,600 | — | — |
| 2022-10-24 | $4.27 | $11.98 | 3,264,900 | — | — |
| 2022-10-21 | $4.15 | $11.65 | 2,687,500 | — | — |
| 2022-10-20 | $4.09 | $11.48 | 2,680,100 | — | — |
| 2022-10-19 | $4.13 | $11.59 | 2,084,000 | — | — |
| 2022-10-18 | $4.17 | $11.70 | 2,661,100 | — | — |
| 2022-10-17 | $4.07 | $11.42 | 3,672,800 | — | — |
| 2022-10-14 | $3.98 | $11.17 | 3,863,300 | — | — |
| 2022-10-13 | $4.02 | $11.28 | 5,600,200 | — | — |
| 2022-10-12 | $3.77 | $10.58 | 4,540,700 | — | — |
| 2022-10-11 | $3.82 | $10.72 | 3,256,000 | — | — |
| 2022-10-10 | $4.09 | $11.48 | 2,449,300 | — | — |
| 2022-10-07 | $4.11 | $11.53 | 2,337,400 | — | — |
| 2022-10-06 | $4.17 | $11.70 | 1,590,900 | — | — |
| 2022-10-05 | $4.26 | $11.95 | 2,074,600 | — | — |
| 2022-10-04 | $4.32 | $12.12 | 3,250,400 | — | — |
| 2022-10-03 | $4.10 | $11.51 | 3,682,000 | — | — |
| 2022-09-30 | $3.96 | $11.11 | 3,071,600 | — | — |
| 2022-09-29 | $3.99 | $11.20 | 2,271,000 | — | — |
| 2022-09-28 | $4.10 | $11.51 | 2,787,600 | — | — |
| 2022-09-27 | $4.07 | $11.42 | 5,047,800 | — | — |
| 2022-09-26 | $4.09 | $11.48 | 4,062,500 | — | — |
| 2022-09-23 | $4.18 | $11.73 | 3,742,600 | — | — |
| 2022-09-22 | $4.49 | $12.60 | 2,408,400 | — | — |
| 2022-09-21 | $4.50 | $12.63 | 2,139,700 | — | — |
| 2022-09-20 | $4.62 | $12.96 | 1,523,800 | — | — |
| 2022-09-19 | $4.71 | $13.22 | 1,721,000 | — | — |
| 2022-09-16 | $4.65 | $13.05 | 2,432,300 | — | — |
| 2022-09-15 | $4.65 | $13.05 | 6,271,400 | — | — |
| 2022-09-14 | $4.61 | $12.94 | 1,701,600 | — | — |
| 2022-09-13 | $4.64 | $13.02 | 2,227,000 | — | — |
| 2022-09-12 | $4.75 | $13.33 | 1,572,700 | — | — |
| 2022-09-09 | $4.65 | $13.05 | 1,017,100 | — | — |
| 2022-09-08 | $4.51 | $12.66 | 2,327,700 | — | — |
| 2022-09-07 | $4.43 | $12.43 | 1,369,000 | — | — |
| 2022-09-06 | $4.40 | $12.35 | 1,897,000 | — | — |
| 2022-09-02 | $4.40 | $12.35 | 2,262,100 | — | — |
| 2022-09-01 | $4.40 | $12.35 | 1,664,900 | — | — |
| 2022-08-31 | $4.49 | $12.60 | 2,593,800 | — | — |
| 2022-08-30 | $4.47 | $12.54 | 2,260,100 | — | — |
| 2022-08-29 | $4.50 | $12.63 | 1,766,800 | — | — |
| 2022-08-26 | $4.47 | $12.54 | 2,685,200 | — | — |
| 2022-08-25 | $4.57 | $12.82 | 2,037,900 | — | — |
| 2022-08-24 | $4.55 | $12.77 | 1,907,300 | — | — |
| 2022-08-23 | $4.54 | $12.74 | 2,651,900 | — | — |
| 2022-08-22 | $4.61 | $12.63 | 2,466,400 | — | — |
| 2022-08-19 | $4.75 | $13.01 | 1,963,500 | — | — |
| 2022-08-18 | $4.88 | $13.37 | 1,761,700 | — | — |
| 2022-08-17 | $4.91 | $13.45 | 2,623,000 | — | — |
| 2022-08-16 | $5.01 | $13.72 | 3,390,300 | — | — |
| 2022-08-15 | $4.90 | $13.42 | 2,426,900 | — | — |
| 2022-08-12 | $5.07 | $13.89 | 2,005,600 | — | — |
| 2022-08-11 | $5.03 | $13.78 | 4,872,600 | — | — |
| 2022-08-10 | $4.64 | $12.71 | 2,426,200 | — | — |
| 2022-08-09 | $4.50 | $12.33 | 3,642,500 | — | — |
| 2022-08-08 | $4.48 | $12.27 | 3,529,500 | — | — |
| 2022-08-05 | $4.47 | $12.24 | 6,431,400 | — | — |
| 2022-08-04 | $4.24 | $11.61 | 13,539,200 | — | — |
| 2022-08-03 | $4.37 | $11.97 | 4,253,700 | — | — |
| 2022-08-02 | $4.29 | $11.75 | 3,404,200 | — | — |
| 2022-08-01 | $4.35 | $11.92 | 3,423,600 | — | — |
| 2022-07-29 | $4.40 | $12.05 | 2,235,000 | — | — |
| 2022-07-28 | $4.28 | $11.72 | 2,871,600 | — | — |
| 2022-07-27 | $4.29 | $11.75 | 2,883,300 | — | — |
| 2022-07-26 | $4.12 | $11.29 | 2,701,100 | — | — |
| 2022-07-25 | $4.24 | $11.61 | 3,062,600 | — | — |
| 2022-07-22 | $4.16 | $11.40 | 3,129,000 | — | — |
| 2022-07-21 | $4.20 | $11.50 | 3,658,900 | — | — |
| 2022-07-20 | $4.17 | $11.42 | 4,091,200 | — | — |
| 2022-07-19 | $4.23 | $11.59 | 3,530,200 | — | — |
| 2022-07-18 | $4.13 | $11.31 | 5,443,200 | — | — |
| 2022-07-15 | $4.02 | $11.01 | 2,962,400 | — | — |
| 2022-07-14 | $3.93 | $10.77 | 3,741,100 | — | — |
| 2022-07-13 | $4.07 | $11.15 | 4,100,600 | — | — |
| 2022-07-12 | $4.13 | $11.31 | 2,788,900 | — | — |
| 2022-07-11 | $4.16 | $11.40 | 2,520,000 | — | — |
| 2022-07-08 | $4.21 | $11.53 | 3,285,900 | — | — |
| 2022-07-07 | $4.13 | $11.31 | 2,790,300 | — | — |
| 2022-07-06 | $4.01 | $10.98 | 4,131,400 | — | — |
| 2022-07-05 | $4.07 | $11.15 | 5,867,100 | — | — |
| 2022-07-01 | $4.49 | $12.30 | 3,892,500 | — | — |
| 2022-06-30 | $4.38 | $12.00 | 3,486,000 | — | — |
| 2022-06-29 | $4.45 | $12.19 | 6,452,500 | — | — |
| 2022-06-28 | $4.54 | $12.44 | 6,183,600 | — | — |
| 2022-06-27 | $4.56 | $12.49 | 3,411,100 | — | — |
| 2022-06-24 | $4.53 | $12.41 | 3,891,100 | — | — |
| 2022-06-23 | $4.36 | $11.94 | 3,503,900 | — | — |
| 2022-06-22 | $4.60 | $12.60 | 2,771,700 | — | — |
| 2022-06-21 | $4.69 | $12.85 | 2,874,100 | — | — |
| 2022-06-17 | $4.57 | $12.52 | 7,207,100 | — | — |
| 2022-06-16 | $4.56 | $12.49 | 6,345,500 | — | — |
| 2022-06-15 | $4.74 | $12.98 | 9,239,000 | — | — |
| 2022-06-14 | $4.55 | $12.46 | 5,224,900 | — | — |
| 2022-06-13 | $4.52 | $12.38 | 7,030,600 | — | — |
| 2022-06-10 | $4.83 | $13.23 | 6,099,100 | — | — |
| 2022-06-09 | $5.11 | $14.00 | 3,770,900 | — | — |
| 2022-06-08 | $5.25 | $14.38 | 2,758,300 | — | — |
| 2022-06-07 | $5.34 | $14.63 | 3,356,200 | — | — |
| 2022-06-06 | $5.35 | $14.65 | 2,970,300 | — | — |
| 2022-06-03 | $5.24 | $14.35 | 3,784,300 | — | — |
| 2022-06-02 | $5.22 | $14.30 | 3,410,200 | — | — |
| 2022-06-01 | $5.28 | $14.20 | 3,974,800 | — | — |
| 2022-05-31 | $5.37 | $14.44 | 3,767,400 | — | — |
| 2022-05-27 | $5.49 | $14.76 | 4,286,500 | — | — |
| 2022-05-26 | $5.42 | $14.58 | 4,721,500 | — | — |
| 2022-05-25 | $5.34 | $14.36 | 3,235,600 | — | — |
| 2022-05-24 | $5.34 | $14.36 | 6,268,500 | — | — |
| 2022-05-23 | $5.32 | $14.31 | 4,834,600 | — | — |
| 2022-05-20 | $5.07 | $13.64 | 6,625,100 | — | — |
| 2022-05-19 | $5.04 | $13.55 | 8,531,200 | — | — |
| 2022-05-18 | $5.19 | $13.96 | 7,301,500 | — | — |
| 2022-05-17 | $5.40 | $14.52 | 4,908,500 | — | — |
| 2022-05-16 | $5.13 | $13.80 | 7,984,200 | — | — |
| 2022-05-13 | $5.22 | $14.04 | 6,845,400 | — | — |
| 2022-05-12 | $5.03 | $13.53 | 6,308,000 | — | — |
| 2022-05-11 | $4.94 | $13.29 | 7,218,700 | — | — |
| 2022-05-10 | $5.11 | $13.74 | 7,234,100 | — | — |
| 2022-05-09 | $5.01 | $13.47 | 7,038,100 | — | — |
| 2022-05-06 | $5.08 | $13.66 | 6,607,500 | — | — |
| 2022-05-05 | $5.06 | $13.61 | 6,217,800 | — | — |
| 2022-05-04 | $5.31 | $14.28 | 4,419,800 | — | — |
| 2022-05-03 | $5.21 | $14.01 | 4,741,400 | — | — |
| 2022-05-02 | $5.13 | $13.80 | 5,283,200 | — | — |
| 2022-04-29 | $5.14 | $13.82 | 5,092,800 | — | — |
| 2022-04-28 | $5.17 | $13.90 | 6,532,800 | — | — |
| 2022-04-27 | $5.24 | $14.09 | 6,123,700 | — | — |
| 2022-04-26 | $5.28 | $14.20 | 7,389,100 | — | — |
| 2022-04-25 | $5.51 | $14.82 | 5,925,000 | — | — |
| 2022-04-22 | $5.73 | $15.41 | 3,790,400 | — | — |
| 2022-04-21 | $5.73 | $15.41 | 5,586,400 | — | — |
| 2022-04-20 | $5.83 | $15.68 | 2,679,100 | — | — |
| 2022-04-19 | $5.71 | $15.36 | 2,215,300 | — | — |
| 2022-04-18 | $5.65 | $15.20 | 2,009,000 | — | — |
| 2022-04-14 | $5.62 | $15.11 | 2,216,300 | — | — |
| 2022-04-13 | $5.62 | $15.11 | 2,341,400 | — | — |
| 2022-04-12 | $5.48 | $14.74 | 2,051,400 | — | — |
| 2022-04-11 | $5.49 | $14.76 | 2,875,600 | — | — |
| 2022-04-08 | $5.48 | $14.74 | 2,500,000 | — | — |
| 2022-04-07 | $5.45 | $14.66 | 5,081,200 | — | — |
| 2022-04-06 | $5.40 | $14.52 | 4,068,300 | — | — |
| 2022-04-05 | $5.39 | $14.50 | 3,864,600 | — | — |
| 2022-04-04 | $5.40 | $14.52 | 3,288,900 | — | — |
| 2022-04-01 | $5.49 | $14.76 | 2,996,500 | — | — |
| 2022-03-31 | $5.29 | $14.23 | 2,354,300 | — | — |
| 2022-03-30 | $5.38 | $14.47 | 2,677,500 | — | — |
| 2022-03-29 | $5.41 | $14.55 | 4,291,600 | — | — |
| 2022-03-28 | $5.32 | $14.31 | 4,514,700 | — | — |
| 2022-03-25 | $5.23 | $14.07 | 2,313,900 | — | — |
| 2022-03-24 | $5.12 | $13.77 | 2,651,400 | — | — |
| 2022-03-23 | $5.15 | $13.85 | 4,218,000 | — | — |
| 2022-03-22 | $5.04 | $13.55 | 6,244,100 | — | — |
| 2022-03-21 | $4.81 | $12.94 | 3,410,100 | — | — |
| 2022-03-18 | $4.82 | $12.96 | 4,144,400 | — | — |
| 2022-03-17 | $4.81 | $12.94 | 3,984,800 | — | — |
| 2022-03-16 | $4.84 | $13.02 | 7,442,600 | — | — |
| 2022-03-15 | $4.57 | $12.29 | 4,661,500 | — | — |
| 2022-03-14 | $4.54 | $12.21 | 8,321,700 | — | — |
| 2022-03-11 | $4.28 | $11.51 | 2,957,000 | — | — |
| 2022-03-10 | $4.36 | $11.73 | 5,204,500 | — | — |
| 2022-03-09 | $4.42 | $11.89 | 5,989,200 | — | — |
| 2022-03-08 | $4.21 | $11.32 | 10,790,800 | — | — |
| 2022-03-07 | $3.99 | $10.73 | 11,020,600 | — | — |
| 2022-03-04 | $4.39 | $11.81 | 10,425,700 | — | — |
| 2022-03-03 | $4.79 | $12.88 | 9,628,300 | — | — |
| 2022-03-02 | $4.85 | $13.04 | 7,857,000 | — | — |
| 2022-03-01 | $4.68 | $12.59 | 10,109,000 | — | — |
| 2022-02-28 | $4.97 | $13.37 | 9,582,200 | — | — |
| 2022-02-25 | $5.17 | $13.90 | 9,745,900 | — | — |
| 2022-02-24 | $4.98 | $13.39 | 9,758,800 | — | — |
| 2022-02-23 | $5.23 | $14.07 | 4,381,500 | — | — |
| 2022-02-22 | $5.26 | $14.15 | 5,333,200 | — | — |
| 2022-02-18 | $5.41 | $14.55 | 3,221,800 | — | — |
| 2022-02-17 | $5.47 | $14.71 | 4,012,600 | — | — |
| 2022-02-16 | $5.60 | $15.06 | 3,416,100 | — | — |
| 2022-02-15 | $5.54 | $14.90 | 4,256,100 | — | — |
| 2022-02-14 | $5.45 | $14.66 | 5,932,500 | — | — |
| 2022-02-11 | $5.59 | $15.03 | 4,975,300 | — | — |
| 2022-02-10 | $5.69 | $15.30 | 6,070,500 | — | — |
| 2022-02-09 | $5.70 | $15.33 | 8,569,300 | — | — |
| 2022-02-08 | $6.20 | $16.67 | 4,087,500 | — | — |
| 2022-02-07 | $6.13 | $16.49 | 2,544,500 | — | — |
| 2022-02-04 | $6.07 | $16.32 | 3,567,500 | — | — |
| 2022-02-03 | $5.92 | $15.92 | 3,741,500 | — | — |
| 2022-02-02 | $5.99 | $16.11 | 3,109,000 | — | — |
| 2022-02-01 | $5.80 | $15.60 | 3,750,100 | — | — |
| 2022-01-31 | $5.67 | $15.25 | 3,285,500 | — | — |
| 2022-01-28 | $5.64 | $15.17 | 4,982,400 | — | — |
| 2022-01-27 | $5.59 | $15.03 | 6,184,500 | — | — |
| 2022-01-26 | $5.67 | $15.25 | 5,413,700 | — | — |
| 2022-01-25 | $5.64 | $15.17 | 5,918,700 | — | — |
| 2022-01-24 | $5.58 | $15.01 | 7,372,600 | — | — |
| 2022-01-21 | $5.59 | $15.03 | 6,467,300 | — | — |
| 2022-01-20 | $5.61 | $15.09 | 3,077,800 | — | — |
| 2022-01-19 | $5.61 | $15.09 | 4,964,300 | — | — |
| 2022-01-18 | $5.81 | $15.63 | 5,271,900 | — | — |
| 2022-01-14 | $5.85 | $15.73 | 6,440,200 | — | — |
| 2022-01-13 | $5.83 | $15.68 | 3,002,200 | — | — |
| 2022-01-12 | $5.80 | $15.60 | 6,196,300 | — | — |
| 2022-01-11 | $5.65 | $15.20 | 5,420,700 | — | — |
| 2022-01-10 | $5.53 | $14.87 | 6,644,000 | — | — |
| 2022-01-07 | $5.55 | $14.93 | 10,758,100 | — | — |
| 2022-01-06 | $5.27 | $14.17 | 8,049,100 | — | — |
| 2022-01-05 | $5.12 | $13.77 | 2,186,400 | — | — |
| 2022-01-04 | $5.13 | $13.80 | 1,737,600 | — | — |
| 2022-01-03 | $5.00 | $13.45 | 1,751,700 | — | — |