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
- 1999-02-04 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 | $3.26 | $3.26 | 7,189,400 | — | — |
| 2022-12-29 | $3.26 | $3.26 | 7,616,400 | — | — |
| 2022-12-28 | $3.18 | $3.18 | 7,038,900 | — | — |
| 2022-12-27 | $3.29 | $3.29 | 9,346,700 | — | — |
| 2022-12-23 | $3.40 | $3.40 | 10,407,900 | — | — |
| 2022-12-22 | $3.43 | $3.43 | 11,914,700 | — | — |
| 2022-12-21 | $3.75 | $3.75 | 23,819,300 | — | — |
| 2022-12-20 | $4.15 | $4.15 | 7,513,300 | — | — |
| 2022-12-19 | $4.11 | $4.11 | 8,847,600 | — | — |
| 2022-12-16 | $4.22 | $4.22 | 6,318,700 | — | — |
| 2022-12-15 | $4.26 | $4.26 | 9,393,200 | — | — |
| 2022-12-14 | $4.39 | $4.39 | 6,101,700 | — | — |
| 2022-12-13 | $4.43 | $4.43 | 5,928,900 | — | — |
| 2022-12-12 | $4.41 | $4.41 | 3,290,200 | — | — |
| 2022-12-09 | $4.40 | $4.40 | 3,651,700 | — | — |
| 2022-12-08 | $4.40 | $4.40 | 5,427,600 | — | — |
| 2022-12-07 | $4.37 | $4.37 | 5,059,800 | — | — |
| 2022-12-06 | $4.58 | $4.58 | 5,868,400 | — | — |
| 2022-12-05 | $4.84 | $4.84 | 4,597,400 | — | — |
| 2022-12-02 | $5.20 | $5.20 | 5,928,700 | — | — |
| 2022-12-01 | $5.08 | $5.08 | 8,192,200 | — | — |
| 2022-11-30 | $4.87 | $4.87 | 11,391,000 | — | — |
| 2022-11-29 | $4.84 | $4.84 | 4,389,600 | — | — |
| 2022-11-28 | $4.80 | $4.80 | 4,980,100 | — | — |
| 2022-11-25 | $4.84 | $4.84 | 1,531,000 | — | — |
| 2022-11-23 | $4.81 | $4.81 | 3,731,800 | — | — |
| 2022-11-22 | $4.65 | $4.65 | 2,622,800 | — | — |
| 2022-11-21 | $4.59 | $4.59 | 4,455,000 | — | — |
| 2022-11-18 | $4.76 | $4.76 | 4,086,600 | — | — |
| 2022-11-17 | $4.73 | $4.73 | 3,468,900 | — | — |
| 2022-11-16 | $4.79 | $4.79 | 4,026,800 | — | — |
| 2022-11-15 | $4.84 | $4.84 | 6,942,300 | — | — |
| 2022-11-14 | $4.77 | $4.77 | 5,871,900 | — | — |
| 2022-11-11 | $4.97 | $4.97 | 29,496,800 | — | — |
| 2022-11-10 | $4.92 | $4.92 | 7,342,200 | — | — |
| 2022-11-09 | $4.65 | $4.65 | 5,876,100 | — | — |
| 2022-11-08 | $4.77 | $4.77 | 7,801,100 | — | — |
| 2022-11-07 | $4.75 | $4.75 | 8,414,900 | — | — |
| 2022-11-04 | $4.41 | $4.41 | 5,946,300 | — | — |
| 2022-11-03 | $4.27 | $4.27 | 3,986,700 | — | — |
| 2022-11-02 | $4.41 | $4.41 | 4,300,400 | — | — |
| 2022-11-01 | $4.66 | $4.66 | 3,565,000 | — | — |
| 2022-10-31 | $4.66 | $4.66 | 3,332,000 | — | — |
| 2022-10-28 | $4.63 | $4.63 | 3,878,200 | — | — |
| 2022-10-27 | $4.53 | $4.53 | 3,079,700 | — | — |
| 2022-10-26 | $4.53 | $4.53 | 4,139,100 | — | — |
| 2022-10-25 | $4.57 | $4.57 | 3,592,800 | — | — |
| 2022-10-24 | $4.42 | $4.42 | 4,645,600 | — | — |
| 2022-10-21 | $4.40 | $4.40 | 6,645,300 | — | — |
| 2022-10-20 | $4.34 | $4.34 | 4,368,200 | — | — |
| 2022-10-19 | $4.22 | $4.22 | 3,376,400 | — | — |
| 2022-10-18 | $4.38 | $4.38 | 5,139,800 | — | — |
| 2022-10-17 | $4.30 | $4.30 | 10,098,500 | — | — |
| 2022-10-14 | $3.98 | $3.98 | 17,027,600 | — | — |
| 2022-10-13 | $4.20 | $4.20 | 10,076,800 | — | — |
| 2022-10-12 | $4.20 | $4.20 | 9,178,700 | — | — |
| 2022-10-11 | $4.18 | $4.18 | 8,606,600 | — | — |
| 2022-10-10 | $4.43 | $4.43 | 7,411,200 | — | — |
| 2022-10-07 | $4.58 | $4.58 | 7,060,800 | — | — |
| 2022-10-06 | $4.81 | $4.81 | 4,496,600 | — | — |
| 2022-10-05 | $4.91 | $4.91 | 5,164,500 | — | — |
| 2022-10-04 | $4.99 | $4.99 | 5,627,300 | — | — |
| 2022-10-03 | $4.81 | $4.81 | 7,211,800 | — | — |
| 2022-09-30 | $4.70 | $4.70 | 5,013,900 | — | — |
| 2022-09-29 | $4.80 | $4.80 | 9,233,300 | — | — |
| 2022-09-28 | $4.99 | $4.99 | 7,009,600 | — | — |
| 2022-09-27 | $5.09 | $5.09 | 7,366,700 | — | — |
| 2022-09-26 | $4.97 | $4.97 | 8,010,200 | — | — |
| 2022-09-23 | $5.07 | $5.07 | 7,571,200 | — | — |
| 2022-09-22 | $5.24 | $5.24 | 4,112,400 | — | — |
| 2022-09-21 | $5.45 | $5.45 | 5,727,200 | — | — |
| 2022-09-20 | $5.58 | $5.58 | 2,836,400 | — | — |
| 2022-09-19 | $5.74 | $5.74 | 6,396,900 | — | — |
| 2022-09-16 | $5.72 | $5.72 | 5,644,400 | — | — |
| 2022-09-15 | $6.05 | $6.05 | 7,950,900 | — | — |
| 2022-09-14 | $5.96 | $5.96 | 7,881,800 | — | — |
| 2022-09-13 | $5.93 | $5.93 | 6,715,400 | — | — |
| 2022-09-12 | $6.20 | $6.20 | 3,683,200 | — | — |
| 2022-09-09 | $6.02 | $6.02 | 4,197,800 | — | — |
| 2022-09-08 | $5.79 | $5.79 | 4,036,600 | — | — |
| 2022-09-07 | $5.69 | $5.69 | 5,852,300 | — | — |
| 2022-09-06 | $5.58 | $5.58 | 4,800,900 | — | — |
| 2022-09-02 | $5.74 | $5.74 | 3,693,300 | — | — |
| 2022-09-01 | $5.76 | $5.76 | 4,189,200 | — | — |
| 2022-08-31 | $5.94 | $5.94 | 4,144,300 | — | — |
| 2022-08-30 | $6.04 | $6.04 | 5,007,200 | — | — |
| 2022-08-29 | $6.11 | $6.11 | 8,974,300 | — | — |
| 2022-08-26 | $6.09 | $6.09 | 4,479,000 | — | — |
| 2022-08-25 | $6.42 | $6.42 | 3,409,900 | — | — |
| 2022-08-24 | $6.27 | $6.27 | 2,815,100 | — | — |
| 2022-08-23 | $6.15 | $6.15 | 3,522,000 | — | — |
| 2022-08-22 | $6.10 | $6.10 | 4,103,800 | — | — |
| 2022-08-19 | $6.37 | $6.37 | 3,578,000 | — | — |
| 2022-08-18 | $6.75 | $6.75 | 3,703,300 | — | — |
| 2022-08-17 | $6.77 | $6.77 | 7,287,200 | — | — |
| 2022-08-16 | $7.02 | $7.02 | 11,236,900 | — | — |
| 2022-08-15 | $6.86 | $6.86 | 3,344,900 | — | — |
| 2022-08-12 | $6.78 | $6.78 | 4,346,900 | — | — |
| 2022-08-11 | $6.74 | $6.74 | 6,966,300 | — | — |
| 2022-08-10 | $6.93 | $6.93 | 4,709,500 | — | — |
| 2022-08-09 | $6.59 | $6.59 | 5,293,600 | — | — |
| 2022-08-08 | $6.90 | $6.90 | 9,476,400 | — | — |
| 2022-08-05 | $6.75 | $6.75 | 5,746,700 | — | — |
| 2022-08-04 | $6.65 | $6.65 | 4,342,300 | — | — |
| 2022-08-03 | $6.57 | $6.57 | 5,451,400 | — | — |
| 2022-08-02 | $6.30 | $6.30 | 6,529,900 | — | — |
| 2022-08-01 | $6.10 | $6.10 | 5,165,100 | — | — |
| 2022-07-29 | $6.13 | $6.13 | 6,140,600 | — | — |
| 2022-07-28 | $6.12 | $6.12 | 4,576,900 | — | — |
| 2022-07-27 | $5.96 | $5.96 | 4,028,700 | — | — |
| 2022-07-26 | $5.71 | $5.71 | 4,544,800 | — | — |
| 2022-07-25 | $5.86 | $5.86 | 4,145,400 | — | — |
| 2022-07-22 | $5.93 | $5.93 | 5,561,500 | — | — |
| 2022-07-21 | $6.21 | $6.21 | 3,240,200 | — | — |
| 2022-07-20 | $6.17 | $6.17 | 7,160,500 | — | — |
| 2022-07-19 | $5.97 | $5.97 | 4,197,400 | — | — |
| 2022-07-18 | $5.75 | $5.75 | 5,372,100 | — | — |
| 2022-07-15 | $5.75 | $5.75 | 7,503,800 | — | — |
| 2022-07-14 | $5.62 | $5.62 | 7,137,400 | — | — |
| 2022-07-13 | $5.79 | $5.79 | 7,101,400 | — | — |
| 2022-07-12 | $5.63 | $5.63 | 6,414,700 | — | — |
| 2022-07-11 | $5.71 | $5.71 | 5,341,700 | — | — |
| 2022-07-08 | $5.94 | $5.94 | 5,846,600 | — | — |
| 2022-07-07 | $6.06 | $6.06 | 5,737,600 | — | — |
| 2022-07-06 | $5.84 | $5.84 | 8,001,300 | — | — |
| 2022-07-05 | $5.64 | $5.64 | 8,980,300 | — | — |
| 2022-07-01 | $5.45 | $5.45 | 6,689,300 | — | — |
| 2022-06-30 | $5.39 | $5.39 | 10,152,200 | — | — |
| 2022-06-29 | $5.54 | $5.54 | 9,675,000 | — | — |
| 2022-06-28 | $5.74 | $5.74 | 9,816,100 | — | — |
| 2022-06-27 | $5.80 | $5.80 | 10,081,600 | — | — |
| 2022-06-24 | $5.75 | $5.75 | 14,534,900 | — | — |
| 2022-06-23 | $5.37 | $5.37 | 10,104,700 | — | — |
| 2022-06-22 | $5.32 | $5.32 | 6,103,800 | — | — |
| 2022-06-21 | $5.27 | $5.27 | 8,792,700 | — | — |
| 2022-06-17 | $5.19 | $5.19 | 9,362,600 | — | — |
| 2022-06-16 | $5.07 | $5.07 | 8,237,000 | — | — |
| 2022-06-15 | $5.43 | $5.43 | 7,643,100 | — | — |
| 2022-06-14 | $5.14 | $5.14 | 8,841,400 | — | — |
| 2022-06-13 | $5.13 | $5.13 | 7,684,900 | — | — |
| 2022-06-10 | $5.54 | $5.54 | 9,195,100 | — | — |
| 2022-06-09 | $5.79 | $5.79 | 8,516,800 | — | — |
| 2022-06-08 | $6.13 | $6.13 | 10,667,300 | — | — |
| 2022-06-07 | $6.12 | $6.12 | 11,532,700 | — | — |
| 2022-06-06 | $5.90 | $5.90 | 10,476,400 | — | — |
| 2022-06-03 | $5.83 | $5.83 | 9,865,800 | — | — |
| 2022-06-02 | $6.16 | $6.16 | 14,918,100 | — | — |
| 2022-06-01 | $5.73 | $5.73 | 11,298,700 | — | — |
| 2022-05-31 | $6.05 | $6.05 | 13,174,300 | — | — |
| 2022-05-27 | $6.57 | $6.57 | 22,551,400 | — | — |
| 2022-05-26 | $6.07 | $6.07 | 9,886,700 | — | — |
| 2022-05-25 | $5.91 | $5.91 | 11,079,800 | — | — |
| 2022-05-24 | $5.74 | $5.74 | 7,297,300 | — | — |
| 2022-05-23 | $5.95 | $5.95 | 6,860,600 | — | — |
| 2022-05-20 | $5.89 | $5.89 | 12,836,900 | — | — |
| 2022-05-19 | $6.01 | $6.01 | 20,904,300 | — | — |
| 2022-05-18 | $5.88 | $5.88 | 11,193,800 | — | — |
| 2022-05-17 | $6.01 | $6.01 | 8,153,100 | — | — |
| 2022-05-16 | $5.69 | $5.69 | 8,060,700 | — | — |
| 2022-05-13 | $5.83 | $5.83 | 18,835,300 | — | — |
| 2022-05-12 | $5.13 | $5.13 | 15,275,900 | — | — |
| 2022-05-11 | $4.89 | $4.89 | 8,047,700 | — | — |
| 2022-05-10 | $5.19 | $5.19 | 11,288,900 | — | — |
| 2022-05-09 | $5.14 | $5.14 | 9,641,400 | — | — |
| 2022-05-06 | $5.61 | $5.61 | 7,545,400 | — | — |
| 2022-05-05 | $5.82 | $5.82 | 6,448,200 | — | — |
| 2022-05-04 | $6.12 | $6.12 | 5,707,100 | — | — |
| 2022-05-03 | $5.88 | $5.88 | 5,503,200 | — | — |
| 2022-05-02 | $5.86 | $5.86 | 6,701,100 | — | — |
| 2022-04-29 | $5.72 | $5.72 | 5,996,900 | — | — |
| 2022-04-28 | $5.88 | $5.88 | 5,344,800 | — | — |
| 2022-04-27 | $5.60 | $5.60 | 6,054,100 | — | — |
| 2022-04-26 | $5.70 | $5.70 | 7,247,000 | — | — |
| 2022-04-25 | $6.08 | $6.08 | 5,446,500 | — | — |
| 2022-04-22 | $6.06 | $6.06 | 8,267,300 | — | — |
| 2022-04-21 | $6.16 | $6.16 | 5,939,600 | — | — |
| 2022-04-20 | $6.41 | $6.41 | 4,635,800 | — | — |
| 2022-04-19 | $6.64 | $6.64 | 4,913,800 | — | — |
| 2022-04-18 | $6.50 | $6.50 | 4,809,500 | — | — |
| 2022-04-14 | $6.68 | $6.68 | 4,630,800 | — | — |
| 2022-04-13 | $6.85 | $6.85 | 4,255,100 | — | — |
| 2022-04-12 | $6.70 | $6.70 | 5,649,200 | — | — |
| 2022-04-11 | $6.76 | $6.76 | 5,477,200 | — | — |
| 2022-04-08 | $6.80 | $6.80 | 5,471,800 | — | — |
| 2022-04-07 | $6.77 | $6.77 | 6,628,500 | — | — |
| 2022-04-06 | $6.92 | $6.92 | 7,026,200 | — | — |
| 2022-04-05 | $7.11 | $7.11 | 8,772,300 | — | — |
| 2022-04-04 | $7.06 | $7.06 | 8,940,200 | — | — |
| 2022-04-01 | $6.75 | $6.75 | 21,689,100 | — | — |
| 2022-03-31 | $7.46 | $7.46 | 12,854,500 | — | — |
| 2022-03-30 | $7.59 | $7.59 | 10,155,100 | — | — |
| 2022-03-29 | $7.83 | $7.83 | 16,883,600 | — | — |
| 2022-03-28 | $7.67 | $7.67 | 15,377,300 | — | — |
| 2022-03-25 | $7.39 | $7.39 | 7,341,900 | — | — |
| 2022-03-24 | $7.65 | $7.65 | 6,099,000 | — | — |
| 2022-03-23 | $7.55 | $7.55 | 10,960,400 | — | — |
| 2022-03-22 | $7.48 | $7.48 | 12,656,800 | — | — |
| 2022-03-21 | $7.13 | $7.13 | 8,861,100 | — | — |
| 2022-03-18 | $7.03 | $7.03 | 7,879,100 | — | — |
| 2022-03-17 | $6.82 | $6.82 | 5,341,300 | — | — |
| 2022-03-16 | $6.57 | $6.57 | 7,085,200 | — | — |
| 2022-03-15 | $6.09 | $6.09 | 7,559,400 | — | — |
| 2022-03-14 | $5.94 | $5.94 | 6,084,400 | — | — |
| 2022-03-11 | $6.24 | $6.24 | 4,120,800 | — | — |
| 2022-03-10 | $6.51 | $6.51 | 10,825,100 | — | — |
| 2022-03-09 | $6.74 | $6.74 | 5,228,400 | — | — |
| 2022-03-08 | $6.36 | $6.36 | 5,713,200 | — | — |
| 2022-03-07 | $6.30 | $6.30 | 5,291,700 | — | — |
| 2022-03-04 | $6.48 | $6.48 | 5,353,900 | — | — |
| 2022-03-03 | $6.73 | $6.73 | 4,440,700 | — | — |
| 2022-03-02 | $6.84 | $6.84 | 5,708,900 | — | — |
| 2022-03-01 | $6.78 | $6.78 | 6,755,200 | — | — |
| 2022-02-28 | $6.87 | $6.87 | 5,733,300 | — | — |
| 2022-02-25 | $6.72 | $6.72 | 5,892,100 | — | — |
| 2022-02-24 | $6.62 | $6.62 | 11,565,600 | — | — |
| 2022-02-23 | $6.26 | $6.26 | 7,586,200 | — | — |
| 2022-02-22 | $6.42 | $6.42 | 8,646,700 | — | — |
| 2022-02-18 | $6.65 | $6.65 | 7,584,900 | — | — |
| 2022-02-17 | $6.83 | $6.83 | 5,926,800 | — | — |
| 2022-02-16 | $7.15 | $7.15 | 4,278,400 | — | — |
| 2022-02-15 | $7.19 | $7.19 | 5,678,600 | — | — |
| 2022-02-14 | $6.90 | $6.90 | 7,303,200 | — | — |
| 2022-02-11 | $7.04 | $7.04 | 8,309,700 | — | — |
| 2022-02-10 | $7.23 | $7.23 | 8,253,500 | — | — |
| 2022-02-09 | $7.39 | $7.39 | 10,347,700 | — | — |
| 2022-02-08 | $7.29 | $7.29 | 5,377,400 | — | — |
| 2022-02-07 | $7.24 | $7.24 | 5,392,500 | — | — |
| 2022-02-04 | $7.37 | $7.37 | 8,067,600 | — | — |
| 2022-02-03 | $7.27 | $7.27 | 14,579,800 | — | — |
| 2022-02-02 | $7.72 | $7.72 | 12,319,600 | — | — |
| 2022-02-01 | $8.13 | $8.13 | 9,295,300 | — | — |
| 2022-01-31 | $8.23 | $8.23 | 19,786,600 | — | — |
| 2022-01-28 | $7.88 | $7.88 | 8,896,400 | — | — |
| 2022-01-27 | $7.55 | $7.55 | 10,348,200 | — | — |
| 2022-01-26 | $7.91 | $7.91 | 8,418,500 | — | — |
| 2022-01-25 | $8.08 | $8.08 | 8,155,500 | — | — |
| 2022-01-24 | $8.20 | $8.20 | 18,067,000 | — | — |
| 2022-01-21 | $8.54 | $8.54 | 10,221,200 | — | — |
| 2022-01-20 | $8.89 | $8.89 | 8,433,700 | — | — |
| 2022-01-19 | $8.93 | $8.93 | 8,747,600 | — | — |
| 2022-01-18 | $9.09 | $9.09 | 7,450,200 | — | — |
| 2022-01-14 | $9.04 | $9.04 | 5,482,600 | — | — |
| 2022-01-13 | $8.94 | $8.94 | 4,328,900 | — | — |
| 2022-01-12 | $9.20 | $9.20 | 5,020,700 | — | — |
| 2022-01-11 | $9.20 | $9.20 | 8,447,500 | — | — |
| 2022-01-10 | $8.84 | $8.84 | 7,247,600 | — | — |
| 2022-01-07 | $8.86 | $8.86 | 6,329,700 | — | — |
| 2022-01-06 | $8.78 | $8.78 | 11,285,300 | — | — |
| 2022-01-05 | $8.78 | $8.78 | 9,432,700 | — | — |
| 2022-01-04 | $9.33 | $9.33 | 6,166,400 | — | — |
| 2022-01-03 | $9.37 | $9.37 | 5,074,700 | — | — |