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
- 2002-08-02 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 | $6.24 | 11,063,300 | — | — |
| 2022-12-29 | $2.91 | $6.31 | 24,507,700 | — | — |
| 2022-12-28 | $2.90 | $6.28 | 29,613,900 | — | — |
| 2022-12-27 | $2.76 | $5.98 | 25,166,300 | — | — |
| 2022-12-23 | $2.93 | $6.35 | 20,341,000 | — | — |
| 2022-12-22 | $2.87 | $6.22 | 19,953,400 | — | — |
| 2022-12-21 | $2.84 | $6.15 | 28,949,200 | — | — |
| 2022-12-20 | $2.81 | $6.09 | 43,495,900 | — | — |
| 2022-12-19 | $2.68 | $5.81 | 24,565,600 | — | — |
| 2022-12-16 | $2.58 | $5.59 | 23,400,400 | — | — |
| 2022-12-15 | $2.58 | $5.59 | 30,922,700 | — | — |
| 2022-12-14 | $2.64 | $5.72 | 44,986,000 | — | — |
| 2022-12-13 | $2.55 | $5.53 | 32,899,400 | — | — |
| 2022-12-12 | $2.67 | $5.79 | 34,472,900 | — | — |
| 2022-12-09 | $2.70 | $5.85 | 15,608,200 | — | — |
| 2022-12-08 | $2.76 | $5.98 | 24,260,400 | — | — |
| 2022-12-07 | $2.85 | $6.18 | 20,936,600 | — | — |
| 2022-12-06 | $2.87 | $6.22 | 33,015,300 | — | — |
| 2022-12-05 | $2.78 | $6.02 | 37,207,700 | — | — |
| 2022-12-02 | $2.95 | $6.39 | 39,991,300 | — | — |
| 2022-12-01 | $2.94 | $6.36 | 37,081,700 | — | — |
| 2022-11-30 | $2.97 | $6.43 | 35,936,000 | — | — |
| 2022-11-29 | $2.90 | $6.28 | 26,654,000 | — | — |
| 2022-11-28 | $2.84 | $6.15 | 37,580,800 | — | — |
| 2022-11-25 | $2.85 | $6.17 | 18,793,700 | — | — |
| 2022-11-23 | $2.85 | $6.17 | 40,320,800 | — | — |
| 2022-11-22 | $2.85 | $6.17 | 58,973,900 | — | — |
| 2022-11-21 | $2.89 | $6.25 | 42,003,800 | — | — |
| 2022-11-18 | $2.90 | $6.28 | 74,556,400 | — | — |
| 2022-11-17 | $2.86 | $6.19 | 70,574,900 | — | — |
| 2022-11-16 | $2.79 | $6.04 | 60,612,500 | — | — |
| 2022-11-15 | $2.81 | $6.08 | 23,990,500 | — | — |
| 2022-11-14 | $2.82 | $6.10 | 80,367,100 | — | — |
| 2022-11-11 | $2.85 | $6.17 | 80,539,700 | — | — |
| 2022-11-10 | $2.73 | $5.91 | 133,501,200 | — | — |
| 2022-11-09 | $2.94 | $6.36 | 148,537,700 | — | — |
| 2022-11-08 | $3.61 | $7.81 | 50,552,900 | — | — |
| 2022-11-07 | $3.62 | $7.83 | 44,625,400 | — | — |
| 2022-11-04 | $3.84 | $8.31 | 49,405,600 | — | — |
| 2022-11-03 | $3.82 | $8.27 | 32,328,600 | — | — |
| 2022-11-02 | $3.71 | $8.02 | 36,343,100 | — | — |
| 2022-11-01 | $3.87 | $8.37 | 53,919,800 | — | — |
| 2022-10-31 | $3.79 | $8.19 | 68,997,700 | — | — |
| 2022-10-28 | $3.59 | $7.76 | 26,672,500 | — | — |
| 2022-10-27 | $3.61 | $7.80 | 35,446,800 | — | — |
| 2022-10-26 | $3.50 | $7.57 | 48,115,100 | — | — |
| 2022-10-25 | $3.68 | $7.96 | 26,970,000 | — | — |
| 2022-10-24 | $3.74 | $8.09 | 62,243,800 | — | — |
| 2022-10-21 | $3.99 | $8.63 | 58,840,900 | — | — |
| 2022-10-20 | $3.86 | $8.34 | 27,402,400 | — | — |
| 2022-10-19 | $3.79 | $8.19 | 24,859,800 | — | — |
| 2022-10-18 | $3.80 | $8.21 | 29,624,700 | — | — |
| 2022-10-17 | $3.75 | $8.11 | 17,768,700 | — | — |
| 2022-10-14 | $3.71 | $8.02 | 30,981,000 | — | — |
| 2022-10-13 | $3.78 | $8.17 | 46,006,400 | — | — |
| 2022-10-12 | $3.71 | $8.02 | 38,763,600 | — | — |
| 2022-10-11 | $3.84 | $8.30 | 39,137,200 | — | — |
| 2022-10-10 | $3.88 | $8.39 | 39,809,200 | — | — |
| 2022-10-07 | $3.95 | $8.54 | 46,617,700 | — | — |
| 2022-10-06 | $4.04 | $8.73 | 47,545,400 | — | — |
| 2022-10-05 | $4.12 | $8.91 | 26,013,100 | — | — |
| 2022-10-04 | $4.09 | $8.84 | 37,006,600 | — | — |
| 2022-10-03 | $4.06 | $8.77 | 52,604,500 | — | — |
| 2022-09-30 | $3.68 | $7.95 | 23,880,700 | — | — |
| 2022-09-29 | $3.70 | $7.99 | 37,761,200 | — | — |
| 2022-09-28 | $3.67 | $7.93 | 33,364,600 | — | — |
| 2022-09-27 | $3.68 | $7.95 | 45,369,400 | — | — |
| 2022-09-26 | $3.68 | $7.95 | 35,257,900 | — | — |
| 2022-09-23 | $3.82 | $8.25 | 38,533,800 | — | — |
| 2022-09-22 | $3.96 | $8.55 | 29,702,200 | — | — |
| 2022-09-21 | $3.83 | $8.27 | 28,656,300 | — | — |
| 2022-09-20 | $3.89 | $8.40 | 31,249,700 | — | — |
| 2022-09-19 | $3.77 | $8.14 | 27,348,100 | — | — |
| 2022-09-16 | $3.58 | $7.73 | 32,428,300 | — | — |
| 2022-09-15 | $3.66 | $7.90 | 16,517,500 | — | — |
| 2022-09-14 | $3.72 | $8.03 | 14,845,700 | — | — |
| 2022-09-13 | $3.71 | $8.01 | 20,096,300 | — | — |
| 2022-09-12 | $3.80 | $8.21 | 18,427,800 | — | — |
| 2022-09-09 | $3.74 | $8.08 | 12,606,500 | — | — |
| 2022-09-08 | $3.66 | $7.90 | 19,270,400 | — | — |
| 2022-09-07 | $3.66 | $7.90 | 15,364,300 | — | — |
| 2022-09-06 | $3.66 | $7.90 | 16,168,600 | — | — |
| 2022-09-02 | $3.68 | $7.95 | 24,355,400 | — | — |
| 2022-09-01 | $3.64 | $7.85 | 27,040,900 | — | — |
| 2022-08-31 | $3.63 | $7.83 | 25,530,800 | — | — |
| 2022-08-30 | $3.78 | $8.15 | 22,457,100 | — | — |
| 2022-08-29 | $3.87 | $8.35 | 24,503,300 | — | — |
| 2022-08-26 | $3.79 | $8.18 | 33,635,100 | — | — |
| 2022-08-25 | $3.81 | $8.22 | 31,033,100 | — | — |
| 2022-08-24 | $3.76 | $8.11 | 26,931,400 | — | — |
| 2022-08-23 | $3.77 | $8.13 | 16,517,200 | — | — |
| 2022-08-22 | $3.69 | $7.96 | 16,725,900 | — | — |
| 2022-08-19 | $3.76 | $8.11 | 15,837,300 | — | — |
| 2022-08-18 | $3.80 | $8.20 | 16,810,300 | — | — |
| 2022-08-17 | $3.80 | $8.20 | 27,596,500 | — | — |
| 2022-08-16 | $3.80 | $8.20 | 17,406,200 | — | — |
| 2022-08-15 | $3.81 | $8.22 | 28,944,100 | — | — |
| 2022-08-12 | $3.79 | $8.18 | 20,458,500 | — | — |
| 2022-08-11 | $3.70 | $7.98 | 29,761,700 | — | — |
| 2022-08-10 | $3.71 | $8.00 | 31,161,500 | — | — |
| 2022-08-09 | $3.63 | $7.83 | 22,686,900 | — | — |
| 2022-08-08 | $3.58 | $7.72 | 33,063,100 | — | — |
| 2022-08-05 | $3.57 | $7.70 | 33,510,000 | — | — |
| 2022-08-04 | $3.42 | $7.38 | 28,225,100 | — | — |
| 2022-08-03 | $3.36 | $7.25 | 19,015,900 | — | — |
| 2022-08-02 | $3.30 | $7.12 | 26,815,500 | — | — |
| 2022-08-01 | $3.31 | $7.13 | 23,227,500 | — | — |
| 2022-07-29 | $3.32 | $7.16 | 23,129,900 | — | — |
| 2022-07-28 | $3.31 | $7.13 | 28,445,500 | — | — |
| 2022-07-27 | $3.25 | $7.00 | 36,788,900 | — | — |
| 2022-07-26 | $3.16 | $6.81 | 25,300,900 | — | — |
| 2022-07-25 | $3.19 | $6.88 | 29,479,100 | — | — |
| 2022-07-22 | $3.06 | $6.60 | 23,944,300 | — | — |
| 2022-07-21 | $3.13 | $6.75 | 33,110,700 | — | — |
| 2022-07-20 | $3.10 | $6.68 | 41,585,800 | — | — |
| 2022-07-19 | $3.13 | $6.75 | 33,800,600 | — | — |
| 2022-07-18 | $3.06 | $6.60 | 33,666,500 | — | — |
| 2022-07-15 | $3.02 | $6.51 | 28,220,600 | — | — |
| 2022-07-14 | $2.95 | $6.36 | 49,551,400 | — | — |
| 2022-07-13 | $3.08 | $6.64 | 42,873,500 | — | — |
| 2022-07-12 | $3.11 | $6.70 | 32,275,000 | — | — |
| 2022-07-11 | $3.14 | $6.77 | 33,922,800 | — | — |
| 2022-07-08 | $3.25 | $7.00 | 21,865,400 | — | — |
| 2022-07-07 | $3.23 | $6.96 | 26,587,600 | — | — |
| 2022-07-06 | $3.11 | $6.70 | 29,508,300 | — | — |
| 2022-07-05 | $3.17 | $6.83 | 33,339,700 | — | — |
| 2022-07-01 | $3.23 | $6.96 | 27,953,600 | — | — |
| 2022-06-30 | $3.26 | $7.02 | 39,770,000 | — | — |
| 2022-06-29 | $3.37 | $7.25 | 51,218,900 | — | — |
| 2022-06-28 | $3.35 | $7.21 | 39,085,200 | — | — |
| 2022-06-27 | $3.46 | $7.45 | 32,282,900 | — | — |
| 2022-06-24 | $3.37 | $7.25 | 32,415,400 | — | — |
| 2022-06-23 | $3.41 | $7.34 | 42,268,700 | — | — |
| 2022-06-22 | $3.54 | $7.62 | 31,379,200 | — | — |
| 2022-06-21 | $3.58 | $7.71 | 43,689,400 | — | — |
| 2022-06-17 | $3.55 | $7.56 | 51,787,700 | — | — |
| 2022-06-16 | $3.53 | $7.51 | 23,600,600 | — | — |
| 2022-06-15 | $3.66 | $7.79 | 50,680,500 | — | — |
| 2022-06-14 | $3.59 | $7.64 | 35,699,200 | — | — |
| 2022-06-13 | $3.64 | $7.75 | 40,907,900 | — | — |
| 2022-06-10 | $3.78 | $8.05 | 55,637,200 | — | — |
| 2022-06-09 | $3.89 | $8.28 | 45,746,200 | — | — |
| 2022-06-08 | $3.95 | $8.41 | 28,798,100 | — | — |
| 2022-06-07 | $4.03 | $8.58 | 26,228,600 | — | — |
| 2022-06-06 | $4.10 | $8.73 | 16,019,000 | — | — |
| 2022-06-03 | $4.10 | $8.73 | 21,980,600 | — | — |
| 2022-06-02 | $4.14 | $8.81 | 33,701,100 | — | — |
| 2022-06-01 | $4.15 | $8.82 | 35,775,500 | — | — |
| 2022-05-31 | $4.25 | $9.04 | 29,116,700 | — | — |
| 2022-05-27 | $4.29 | $9.12 | 33,220,500 | — | — |
| 2022-05-26 | $4.22 | $8.97 | 31,219,700 | — | — |
| 2022-05-25 | $4.14 | $8.80 | 26,955,500 | — | — |
| 2022-05-24 | $4.19 | $8.91 | 47,414,500 | — | — |
| 2022-05-23 | $4.12 | $8.76 | 35,013,400 | — | — |
| 2022-05-20 | $3.99 | $8.48 | 49,128,700 | — | — |
| 2022-05-19 | $3.89 | $8.27 | 46,151,000 | — | — |
| 2022-05-18 | $3.87 | $8.23 | 35,842,000 | — | — |
| 2022-05-17 | $3.95 | $8.40 | 33,066,500 | — | — |
| 2022-05-16 | $3.84 | $8.17 | 31,829,900 | — | — |
| 2022-05-13 | $3.78 | $8.04 | 37,501,200 | — | — |
| 2022-05-12 | $3.67 | $7.80 | 34,242,200 | — | — |
| 2022-05-11 | $3.62 | $7.70 | 31,026,300 | — | — |
| 2022-05-10 | $3.59 | $7.63 | 39,216,500 | — | — |
| 2022-05-09 | $3.50 | $7.44 | 55,126,400 | — | — |
| 2022-05-06 | $3.55 | $7.55 | 38,736,900 | — | — |
| 2022-05-05 | $3.49 | $7.42 | 36,116,500 | — | — |
| 2022-05-04 | $3.67 | $7.80 | 36,603,800 | — | — |
| 2022-05-03 | $3.60 | $7.66 | 39,823,900 | — | — |
| 2022-05-02 | $3.48 | $7.39 | 36,357,200 | — | — |
| 2022-04-29 | $3.60 | $7.65 | 40,869,800 | — | — |
| 2022-04-28 | $3.64 | $7.73 | 38,719,000 | — | — |
| 2022-04-27 | $3.65 | $7.75 | 51,168,400 | — | — |
| 2022-04-26 | $3.63 | $7.71 | 41,292,800 | — | — |
| 2022-04-25 | $3.86 | $8.20 | 42,197,800 | — | — |
| 2022-04-22 | $3.93 | $8.35 | 28,305,900 | — | — |
| 2022-04-21 | $4.01 | $8.52 | 19,801,500 | — | — |
| 2022-04-20 | $4.17 | $8.86 | 19,447,600 | — | — |
| 2022-04-19 | $4.16 | $8.84 | 26,706,000 | — | — |
| 2022-04-18 | $4.61 | $9.79 | 34,851,700 | — | — |
| 2022-04-14 | $4.50 | $9.56 | 30,490,100 | — | — |
| 2022-04-13 | $4.55 | $9.66 | 32,483,400 | — | — |
| 2022-04-12 | $4.50 | $9.56 | 29,152,100 | — | — |
| 2022-04-11 | $4.52 | $9.60 | 32,796,300 | — | — |
| 2022-04-08 | $4.49 | $9.54 | 40,036,500 | — | — |
| 2022-04-07 | $4.44 | $9.43 | 42,220,700 | — | — |
| 2022-04-06 | $4.45 | $9.45 | 44,808,200 | — | — |
| 2022-04-05 | $4.52 | $9.60 | 45,285,300 | — | — |
| 2022-04-04 | $4.70 | $9.98 | 32,804,800 | — | — |
| 2022-04-01 | $4.67 | $9.91 | 30,182,300 | — | — |
| 2022-03-31 | $4.64 | $9.85 | 24,924,800 | — | — |
| 2022-03-30 | $4.66 | $9.89 | 27,207,500 | — | — |
| 2022-03-29 | $4.70 | $9.97 | 41,398,000 | — | — |
| 2022-03-28 | $4.61 | $9.78 | 30,452,000 | — | — |
| 2022-03-25 | $4.64 | $9.85 | 51,569,200 | — | — |
| 2022-03-24 | $4.52 | $9.59 | 39,684,600 | — | — |
| 2022-03-23 | $4.44 | $9.42 | 31,314,200 | — | — |
| 2022-03-22 | $4.41 | $9.36 | 31,579,500 | — | — |
| 2022-03-21 | $4.32 | $9.17 | 37,333,300 | — | — |
| 2022-03-18 | $4.18 | $8.87 | 48,177,200 | — | — |
| 2022-03-17 | $4.15 | $8.81 | 38,681,100 | — | — |
| 2022-03-16 | $4.10 | $8.70 | 42,861,700 | — | — |
| 2022-03-15 | $3.97 | $8.42 | 43,222,800 | — | — |
| 2022-03-14 | $4.02 | $8.53 | 39,280,200 | — | — |
| 2022-03-11 | $4.03 | $8.55 | 36,619,400 | — | — |
| 2022-03-10 | $4.10 | $8.70 | 33,905,900 | — | — |
| 2022-03-09 | $4.11 | $8.72 | 39,772,500 | — | — |
| 2022-03-08 | $3.86 | $8.19 | 46,800,500 | — | — |
| 2022-03-07 | $3.73 | $7.92 | 37,312,800 | — | — |
| 2022-03-04 | $3.88 | $8.23 | 39,602,500 | — | — |
| 2022-03-03 | $4.04 | $8.57 | 30,967,100 | — | — |
| 2022-03-02 | $3.90 | $8.27 | 33,458,800 | — | — |
| 2022-03-01 | $3.83 | $8.12 | 33,335,100 | — | — |
| 2022-02-28 | $3.86 | $8.18 | 23,023,000 | — | — |
| 2022-02-25 | $3.91 | $8.29 | 38,699,800 | — | — |
| 2022-02-24 | $3.91 | $8.29 | 72,797,200 | — | — |
| 2022-02-23 | $4.14 | $8.78 | 25,364,100 | — | — |
| 2022-02-22 | $4.09 | $8.67 | 41,705,200 | — | — |
| 2022-02-18 | $4.12 | $8.73 | 28,676,900 | — | — |
| 2022-02-17 | $4.04 | $8.56 | 21,712,100 | — | — |
| 2022-02-16 | $4.13 | $8.76 | 26,782,800 | — | — |
| 2022-02-15 | $4.07 | $8.63 | 24,292,600 | — | — |
| 2022-02-14 | $3.99 | $8.46 | 39,904,600 | — | — |
| 2022-02-11 | $4.00 | $8.48 | 65,369,600 | — | — |
| 2022-02-10 | $3.98 | $8.44 | 65,865,900 | — | — |
| 2022-02-09 | $3.93 | $8.33 | 122,974,600 | — | — |
| 2022-02-08 | $4.31 | $9.14 | 35,658,500 | — | — |
| 2022-02-07 | $4.30 | $9.12 | 33,637,000 | — | — |
| 2022-02-04 | $4.29 | $9.09 | 32,521,000 | — | — |
| 2022-02-03 | $4.27 | $9.05 | 38,278,800 | — | — |
| 2022-02-02 | $4.21 | $8.93 | 28,791,600 | — | — |
| 2022-02-01 | $4.34 | $9.19 | 25,749,700 | — | — |
| 2022-01-31 | $4.29 | $9.09 | 35,640,500 | — | — |
| 2022-01-28 | $4.16 | $8.81 | 43,218,900 | — | — |
| 2022-01-27 | $4.10 | $8.69 | 43,536,100 | — | — |
| 2022-01-26 | $4.07 | $8.62 | 64,813,100 | — | — |
| 2022-01-25 | $4.05 | $8.58 | 58,422,100 | — | — |
| 2022-01-24 | $3.87 | $8.20 | 70,467,300 | — | — |
| 2022-01-21 | $3.82 | $8.09 | 43,887,200 | — | — |
| 2022-01-20 | $3.85 | $8.16 | 30,898,600 | — | — |
| 2022-01-19 | $3.85 | $8.16 | 35,623,700 | — | — |
| 2022-01-18 | $3.77 | $7.99 | 51,717,600 | — | — |
| 2022-01-14 | $3.77 | $7.99 | 47,304,700 | — | — |
| 2022-01-13 | $3.70 | $7.84 | 39,168,400 | — | — |
| 2022-01-12 | $3.65 | $7.73 | 45,599,100 | — | — |
| 2022-01-11 | $3.65 | $7.73 | 37,116,900 | — | — |
| 2022-01-10 | $3.53 | $7.48 | 41,564,900 | — | — |
| 2022-01-07 | $3.57 | $7.56 | 37,467,100 | — | — |
| 2022-01-06 | $3.49 | $7.39 | 36,409,300 | — | — |
| 2022-01-05 | $3.38 | $7.16 | 36,753,700 | — | — |
| 2022-01-04 | $3.45 | $7.31 | 43,095,300 | — | — |
| 2022-01-03 | $3.47 | $7.34 | 35,667,300 | — | — |