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
- 2005-03-24 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 | $2.88 | $2.88 | 627,500 | — | — |
| 2022-12-29 | $2.85 | $2.85 | 801,300 | — | — |
| 2022-12-28 | $2.71 | $2.71 | 961,000 | — | — |
| 2022-12-27 | $2.68 | $2.68 | 693,600 | — | — |
| 2022-12-23 | $2.91 | $2.91 | 576,500 | — | — |
| 2022-12-22 | $2.92 | $2.92 | 719,100 | — | — |
| 2022-12-21 | $3.01 | $3.01 | 806,600 | — | — |
| 2022-12-20 | $2.89 | $2.89 | 1,189,000 | — | — |
| 2022-12-19 | $2.74 | $2.74 | 1,931,800 | — | — |
| 2022-12-16 | $2.73 | $2.73 | 1,683,300 | — | — |
| 2022-12-15 | $2.71 | $2.71 | 1,710,600 | — | — |
| 2022-12-14 | $2.89 | $2.89 | 1,234,100 | — | — |
| 2022-12-13 | $3.03 | $3.03 | 1,291,500 | — | — |
| 2022-12-12 | $3.07 | $3.07 | 848,900 | — | — |
| 2022-12-09 | $3.02 | $3.02 | 1,082,000 | — | — |
| 2022-12-08 | $3.16 | $3.16 | 490,300 | — | — |
| 2022-12-07 | $3.14 | $3.14 | 772,000 | — | — |
| 2022-12-06 | $3.21 | $3.21 | 1,672,900 | — | — |
| 2022-12-05 | $3.33 | $3.33 | 610,300 | — | — |
| 2022-12-02 | $3.46 | $3.46 | 620,600 | — | — |
| 2022-12-01 | $3.40 | $3.40 | 926,600 | — | — |
| 2022-11-30 | $3.49 | $3.49 | 1,948,000 | — | — |
| 2022-11-29 | $3.44 | $3.44 | 568,000 | — | — |
| 2022-11-28 | $3.47 | $3.47 | 662,400 | — | — |
| 2022-11-25 | $3.63 | $3.63 | 512,600 | — | — |
| 2022-11-23 | $3.67 | $3.67 | 496,900 | — | — |
| 2022-11-22 | $3.59 | $3.59 | 534,200 | — | — |
| 2022-11-21 | $3.56 | $3.56 | 928,200 | — | — |
| 2022-11-18 | $3.65 | $3.65 | 788,300 | — | — |
| 2022-11-17 | $3.69 | $3.69 | 981,700 | — | — |
| 2022-11-16 | $3.60 | $3.60 | 1,069,100 | — | — |
| 2022-11-15 | $3.94 | $3.94 | 2,243,900 | — | — |
| 2022-11-14 | $3.64 | $3.64 | 1,404,400 | — | — |
| 2022-11-11 | $3.74 | $3.74 | 1,209,100 | — | — |
| 2022-11-10 | $3.63 | $3.63 | 1,292,300 | — | — |
| 2022-11-09 | $3.50 | $3.50 | 1,147,600 | — | — |
| 2022-11-08 | $3.68 | $3.68 | 1,846,400 | — | — |
| 2022-11-07 | $4.15 | $4.15 | 1,059,700 | — | — |
| 2022-11-04 | $4.09 | $4.09 | 634,400 | — | — |
| 2022-11-03 | $4.09 | $4.09 | 487,100 | — | — |
| 2022-11-02 | $4.04 | $4.04 | 719,200 | — | — |
| 2022-11-01 | $4.16 | $4.16 | 613,200 | — | — |
| 2022-10-31 | $4.13 | $4.13 | 545,600 | — | — |
| 2022-10-28 | $4.11 | $4.11 | 950,000 | — | — |
| 2022-10-27 | $4.01 | $4.01 | 519,000 | — | — |
| 2022-10-26 | $4.13 | $4.13 | 448,500 | — | — |
| 2022-10-25 | $4.15 | $4.15 | 653,300 | — | — |
| 2022-10-24 | $4.15 | $4.15 | 535,900 | — | — |
| 2022-10-21 | $4.17 | $4.17 | 758,900 | — | — |
| 2022-10-20 | $4.02 | $4.02 | 895,400 | — | — |
| 2022-10-19 | $4.07 | $4.07 | 545,600 | — | — |
| 2022-10-18 | $4.00 | $4.00 | 534,500 | — | — |
| 2022-10-17 | $4.00 | $4.00 | 738,600 | — | — |
| 2022-10-14 | $3.76 | $3.76 | 678,600 | — | — |
| 2022-10-13 | $3.89 | $3.89 | 1,019,100 | — | — |
| 2022-10-12 | $3.79 | $3.79 | 904,600 | — | — |
| 2022-10-11 | $3.62 | $3.62 | 616,700 | — | — |
| 2022-10-10 | $3.59 | $3.59 | 550,000 | — | — |
| 2022-10-07 | $3.68 | $3.68 | 1,234,400 | — | — |
| 2022-10-06 | $3.81 | $3.81 | 597,100 | — | — |
| 2022-10-05 | $3.92 | $3.92 | 748,000 | — | — |
| 2022-10-04 | $3.89 | $3.89 | 1,452,900 | — | — |
| 2022-10-03 | $3.85 | $3.85 | 916,200 | — | — |
| 2022-09-30 | $3.64 | $3.64 | 954,800 | — | — |
| 2022-09-29 | $3.72 | $3.72 | 701,800 | — | — |
| 2022-09-28 | $3.90 | $3.90 | 1,046,700 | — | — |
| 2022-09-27 | $3.67 | $3.67 | 1,143,900 | — | — |
| 2022-09-26 | $3.64 | $3.64 | 1,189,700 | — | — |
| 2022-09-23 | $3.76 | $3.76 | 1,409,700 | — | — |
| 2022-09-22 | $4.12 | $4.12 | 1,035,100 | — | — |
| 2022-09-21 | $4.09 | $4.09 | 1,177,000 | — | — |
| 2022-09-20 | $4.09 | $4.09 | 1,341,700 | — | — |
| 2022-09-19 | $4.22 | $4.22 | 2,712,800 | — | — |
| 2022-09-16 | $3.92 | $3.92 | 19,890,700 | — | — |
| 2022-09-15 | $3.82 | $3.82 | 3,282,600 | — | — |
| 2022-09-14 | $3.92 | $3.92 | 3,615,800 | — | — |
| 2022-09-13 | $4.01 | $4.01 | 3,385,000 | — | — |
| 2022-09-12 | $4.23 | $4.23 | 3,920,200 | — | — |
| 2022-09-09 | $3.99 | $3.99 | 1,416,200 | — | — |
| 2022-09-08 | $3.97 | $3.97 | 1,884,500 | — | — |
| 2022-09-07 | $3.84 | $3.84 | 1,662,800 | — | — |
| 2022-09-06 | $3.85 | $3.85 | 2,169,400 | — | — |
| 2022-09-02 | $4.03 | $4.03 | 1,547,800 | — | — |
| 2022-09-01 | $4.08 | $4.08 | 1,530,200 | — | — |
| 2022-08-31 | $4.32 | $4.32 | 1,608,300 | — | — |
| 2022-08-30 | $4.29 | $4.29 | 1,482,700 | — | — |
| 2022-08-29 | $4.65 | $4.65 | 705,300 | — | — |
| 2022-08-26 | $4.63 | $4.63 | 795,600 | — | — |
| 2022-08-25 | $4.84 | $4.84 | 912,400 | — | — |
| 2022-08-24 | $4.85 | $4.85 | 815,000 | — | — |
| 2022-08-23 | $4.81 | $4.81 | 870,200 | — | — |
| 2022-08-22 | $4.69 | $4.69 | 1,085,700 | — | — |
| 2022-08-19 | $4.91 | $4.91 | 1,622,500 | — | — |
| 2022-08-18 | $5.25 | $5.25 | 1,757,300 | — | — |
| 2022-08-17 | $5.03 | $5.03 | 949,300 | — | — |
| 2022-08-16 | $4.81 | $4.81 | 902,500 | — | — |
| 2022-08-15 | $4.77 | $4.77 | 1,031,800 | — | — |
| 2022-08-12 | $5.04 | $5.04 | 669,700 | — | — |
| 2022-08-11 | $4.90 | $4.90 | 1,157,400 | — | — |
| 2022-08-10 | $4.94 | $4.94 | 1,006,300 | — | — |
| 2022-08-09 | $4.76 | $4.76 | 1,397,300 | — | — |
| 2022-08-08 | $4.82 | $4.82 | 1,812,000 | — | — |
| 2022-08-05 | $4.71 | $4.71 | 1,420,600 | — | — |
| 2022-08-04 | $4.35 | $4.35 | 1,050,100 | — | — |
| 2022-08-03 | $4.43 | $4.43 | 1,204,500 | — | — |
| 2022-08-02 | $4.47 | $4.47 | 1,235,100 | — | — |
| 2022-08-01 | $4.21 | $4.21 | 784,800 | — | — |
| 2022-07-29 | $4.30 | $4.30 | 1,128,500 | — | — |
| 2022-07-28 | $4.03 | $4.03 | 752,800 | — | — |
| 2022-07-27 | $4.01 | $4.01 | 917,900 | — | — |
| 2022-07-26 | $3.84 | $3.84 | 737,300 | — | — |
| 2022-07-25 | $3.86 | $3.86 | 2,000,300 | — | — |
| 2022-07-22 | $3.74 | $3.74 | 1,289,800 | — | — |
| 2022-07-21 | $3.92 | $3.92 | 1,433,200 | — | — |
| 2022-07-20 | $4.27 | $4.27 | 937,600 | — | — |
| 2022-07-19 | $4.07 | $4.07 | 1,029,000 | — | — |
| 2022-07-18 | $3.88 | $3.88 | 728,700 | — | — |
| 2022-07-15 | $3.86 | $3.86 | 742,500 | — | — |
| 2022-07-14 | $3.73 | $3.73 | 871,300 | — | — |
| 2022-07-13 | $3.84 | $3.84 | 803,100 | — | — |
| 2022-07-12 | $3.76 | $3.76 | 821,800 | — | — |
| 2022-07-11 | $3.77 | $3.77 | 1,065,100 | — | — |
| 2022-07-08 | $4.05 | $4.05 | 839,400 | — | — |
| 2022-07-07 | $4.15 | $4.15 | 1,630,300 | — | — |
| 2022-07-06 | $3.75 | $3.75 | 1,410,200 | — | — |
| 2022-07-05 | $3.86 | $3.86 | 2,002,000 | — | — |
| 2022-07-01 | $3.74 | $3.74 | 1,555,400 | — | — |
| 2022-06-30 | $3.71 | $3.71 | 2,712,100 | — | — |
| 2022-06-29 | $3.71 | $3.71 | 1,731,300 | — | — |
| 2022-06-28 | $4.09 | $4.09 | 1,213,900 | — | — |
| 2022-06-27 | $4.21 | $4.21 | 1,753,200 | — | — |
| 2022-06-24 | $4.00 | $4.00 | 2,468,200 | — | — |
| 2022-06-23 | $3.96 | $3.96 | 2,664,400 | — | — |
| 2022-06-22 | $4.07 | $4.07 | 2,454,200 | — | — |
| 2022-06-21 | $4.47 | $4.47 | 2,186,600 | — | — |
| 2022-06-17 | $4.39 | $4.39 | 13,407,500 | — | — |
| 2022-06-16 | $4.75 | $4.75 | 2,669,700 | — | — |
| 2022-06-15 | $4.84 | $4.84 | 2,014,400 | — | — |
| 2022-06-14 | $4.65 | $4.65 | 1,443,400 | — | — |
| 2022-06-13 | $4.75 | $4.75 | 2,493,800 | — | — |
| 2022-06-10 | $4.94 | $4.94 | 1,554,200 | — | — |
| 2022-06-09 | $5.07 | $5.07 | 1,552,000 | — | — |
| 2022-06-08 | $5.03 | $5.03 | 1,274,500 | — | — |
| 2022-06-07 | $4.87 | $4.87 | 1,017,900 | — | — |
| 2022-06-06 | $4.74 | $4.74 | 1,383,400 | — | — |
| 2022-06-03 | $4.65 | $4.65 | 1,133,400 | — | — |
| 2022-06-02 | $4.65 | $4.65 | 1,355,600 | — | — |
| 2022-06-01 | $4.56 | $4.56 | 1,476,400 | — | — |
| 2022-05-31 | $4.45 | $4.45 | 1,314,800 | — | — |
| 2022-05-27 | $4.63 | $4.63 | 1,006,000 | — | — |
| 2022-05-26 | $4.50 | $4.50 | 1,297,600 | — | — |
| 2022-05-25 | $4.45 | $4.45 | 1,266,900 | — | — |
| 2022-05-24 | $4.26 | $4.26 | 1,291,600 | — | — |
| 2022-05-23 | $4.45 | $4.45 | 1,464,900 | — | — |
| 2022-05-20 | $4.15 | $4.15 | 2,376,700 | — | — |
| 2022-05-19 | $4.33 | $4.33 | 1,449,400 | — | — |
| 2022-05-18 | $4.48 | $4.48 | 1,786,700 | — | — |
| 2022-05-17 | $4.88 | $4.88 | 1,242,000 | — | — |
| 2022-05-16 | $4.81 | $4.81 | 1,909,000 | — | — |
| 2022-05-13 | $4.86 | $4.86 | 1,953,800 | — | — |
| 2022-05-12 | $4.65 | $4.65 | 2,859,900 | — | — |
| 2022-05-11 | $4.85 | $4.85 | 1,994,400 | — | — |
| 2022-05-10 | $4.84 | $4.84 | 3,848,300 | — | — |
| 2022-05-09 | $4.92 | $4.92 | 2,809,500 | — | — |
| 2022-05-06 | $5.43 | $5.43 | 1,283,200 | — | — |
| 2022-05-05 | $5.62 | $5.62 | 1,439,700 | — | — |
| 2022-05-04 | $5.89 | $5.89 | 1,537,900 | — | — |
| 2022-05-03 | $5.75 | $5.75 | 1,234,000 | — | — |
| 2022-05-02 | $5.64 | $5.64 | 2,557,300 | — | — |
| 2022-04-29 | $5.77 | $5.77 | 1,503,100 | — | — |
| 2022-04-28 | $5.89 | $5.89 | 1,454,800 | — | — |
| 2022-04-27 | $5.75 | $5.75 | 1,810,800 | — | — |
| 2022-04-26 | $5.71 | $5.71 | 1,511,400 | — | — |
| 2022-04-25 | $5.87 | $5.87 | 1,904,600 | — | — |
| 2022-04-22 | $5.82 | $5.82 | 2,041,000 | — | — |
| 2022-04-21 | $6.07 | $6.07 | 2,432,500 | — | — |
| 2022-04-20 | $6.38 | $6.38 | 2,345,300 | — | — |
| 2022-04-19 | $6.57 | $6.57 | 1,342,700 | — | — |
| 2022-04-18 | $6.58 | $6.58 | 2,736,400 | — | — |
| 2022-04-14 | $7.08 | $7.08 | 2,913,800 | — | — |
| 2022-04-13 | $7.18 | $7.18 | 4,985,500 | — | — |
| 2022-04-12 | $6.66 | $6.66 | 3,774,800 | — | — |
| 2022-04-11 | $6.36 | $6.36 | 1,257,200 | — | — |
| 2022-04-08 | $6.61 | $6.61 | 1,085,500 | — | — |
| 2022-04-07 | $6.61 | $6.61 | 1,185,200 | — | — |
| 2022-04-06 | $6.64 | $6.64 | 1,933,300 | — | — |
| 2022-04-05 | $6.56 | $6.56 | 2,020,200 | — | — |
| 2022-04-04 | $6.91 | $6.91 | 1,611,400 | — | — |
| 2022-04-01 | $6.93 | $6.93 | 2,509,700 | — | — |
| 2022-03-31 | $6.82 | $6.82 | 3,537,900 | — | — |
| 2022-03-30 | $6.83 | $6.83 | 3,766,700 | — | — |
| 2022-03-29 | $6.97 | $6.97 | 3,212,100 | — | — |
| 2022-03-28 | $6.71 | $6.71 | 2,510,500 | — | — |
| 2022-03-25 | $7.00 | $7.00 | 4,149,500 | — | — |
| 2022-03-24 | $6.85 | $6.85 | 3,440,500 | — | — |
| 2022-03-23 | $6.22 | $6.22 | 2,749,300 | — | — |
| 2022-03-22 | $5.92 | $5.92 | 3,632,800 | — | — |
| 2022-03-21 | $5.71 | $5.71 | 2,461,700 | — | — |
| 2022-03-18 | $5.69 | $5.69 | 2,448,200 | — | — |
| 2022-03-17 | $5.95 | $5.95 | 2,978,100 | — | — |
| 2022-03-16 | $5.48 | $5.48 | 2,844,000 | — | — |
| 2022-03-15 | $5.47 | $5.47 | 2,342,400 | — | — |
| 2022-03-14 | $5.55 | $5.55 | 3,657,600 | — | — |
| 2022-03-11 | $6.13 | $6.13 | 8,913,700 | — | — |
| 2022-03-10 | $5.84 | $5.84 | 5,683,100 | — | — |
| 2022-03-09 | $5.89 | $5.89 | 2,704,200 | — | — |
| 2022-03-08 | $6.06 | $6.06 | 4,091,600 | — | — |
| 2022-03-07 | $5.74 | $5.74 | 3,710,400 | — | — |
| 2022-03-04 | $5.70 | $5.70 | 2,231,300 | — | — |
| 2022-03-03 | $5.80 | $5.80 | 1,801,600 | — | — |
| 2022-03-02 | $6.08 | $6.08 | 1,837,900 | — | — |
| 2022-03-01 | $5.87 | $5.87 | 1,607,500 | — | — |
| 2022-02-28 | $5.83 | $5.83 | 1,728,100 | — | — |
| 2022-02-25 | $5.60 | $5.60 | 1,326,000 | — | — |
| 2022-02-24 | $5.49 | $5.49 | 2,068,200 | — | — |
| 2022-02-23 | $5.15 | $5.15 | 1,795,800 | — | — |
| 2022-02-22 | $5.19 | $5.19 | 2,485,100 | — | — |
| 2022-02-18 | $5.38 | $5.38 | 1,427,800 | — | — |
| 2022-02-17 | $5.68 | $5.68 | 1,620,900 | — | — |
| 2022-02-16 | $5.71 | $5.71 | 2,046,000 | — | — |
| 2022-02-15 | $5.85 | $5.85 | 1,538,300 | — | — |
| 2022-02-14 | $5.60 | $5.60 | 1,761,300 | — | — |
| 2022-02-11 | $5.65 | $5.65 | 1,375,100 | — | — |
| 2022-02-10 | $5.66 | $5.66 | 1,816,200 | — | — |
| 2022-02-09 | $5.63 | $5.63 | 1,801,300 | — | — |
| 2022-02-08 | $5.29 | $5.29 | 1,090,500 | — | — |
| 2022-02-07 | $5.25 | $5.25 | 1,266,400 | — | — |
| 2022-02-04 | $5.23 | $5.23 | 1,227,600 | — | — |
| 2022-02-03 | $5.00 | $5.00 | 1,228,800 | — | — |
| 2022-02-02 | $5.14 | $5.14 | 1,457,900 | — | — |
| 2022-02-01 | $5.32 | $5.32 | 1,844,700 | — | — |
| 2022-01-31 | $5.18 | $5.18 | 1,855,600 | — | — |
| 2022-01-28 | $4.98 | $4.98 | 1,505,800 | — | — |
| 2022-01-27 | $4.96 | $4.96 | 1,953,900 | — | — |
| 2022-01-26 | $5.24 | $5.24 | 2,104,300 | — | — |
| 2022-01-25 | $5.42 | $5.42 | 2,440,900 | — | — |
| 2022-01-24 | $5.17 | $5.17 | 4,820,700 | — | — |
| 2022-01-21 | $4.65 | $4.65 | 2,847,300 | — | — |
| 2022-01-20 | $4.89 | $4.89 | 2,336,500 | — | — |
| 2022-01-19 | $5.03 | $5.03 | 1,596,200 | — | — |
| 2022-01-18 | $5.22 | $5.22 | 1,529,900 | — | — |
| 2022-01-14 | $5.17 | $5.17 | 1,251,700 | — | — |
| 2022-01-13 | $5.13 | $5.13 | 1,206,700 | — | — |
| 2022-01-12 | $5.16 | $5.16 | 2,152,600 | — | — |
| 2022-01-11 | $5.36 | $5.36 | 1,480,600 | — | — |
| 2022-01-10 | $5.23 | $5.23 | 813,900 | — | — |
| 2022-01-07 | $5.17 | $5.17 | 799,100 | — | — |
| 2022-01-06 | $5.35 | $5.35 | 1,332,300 | — | — |
| 2022-01-05 | $5.19 | $5.19 | 1,655,800 | — | — |
| 2022-01-04 | $5.50 | $5.50 | 2,128,300 | — | — |
| 2022-01-03 | $5.18 | $5.18 | 1,637,800 | — | — |