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
- 1999-12-10 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 | $3.77 | $10.23 | 975,400 | — | — |
| 2022-12-29 | $3.82 | $10.37 | 799,200 | — | — |
| 2022-12-28 | $3.71 | $10.07 | 1,503,300 | — | — |
| 2022-12-27 | $3.77 | $10.23 | 468,600 | — | — |
| 2022-12-23 | $3.83 | $10.40 | 518,200 | — | — |
| 2022-12-22 | $3.84 | $10.42 | 701,900 | — | — |
| 2022-12-21 | $3.90 | $10.59 | 967,000 | — | — |
| 2022-12-20 | $3.80 | $10.32 | 904,300 | — | — |
| 2022-12-19 | $3.82 | $10.37 | 1,785,800 | — | — |
| 2022-12-16 | $3.98 | $10.80 | 2,462,700 | — | — |
| 2022-12-15 | $4.03 | $10.94 | 1,228,700 | — | — |
| 2022-12-14 | $4.30 | $11.67 | 1,230,100 | — | — |
| 2022-12-13 | $4.36 | $11.84 | 1,575,300 | — | — |
| 2022-12-12 | $4.38 | $11.89 | 1,193,200 | — | — |
| 2022-12-09 | $4.49 | $12.19 | 1,712,400 | — | — |
| 2022-12-08 | $4.48 | $12.16 | 1,290,000 | — | — |
| 2022-12-07 | $4.43 | $12.03 | 1,974,500 | — | — |
| 2022-12-06 | $4.48 | $12.16 | 2,571,500 | — | — |
| 2022-12-05 | $4.43 | $12.03 | 1,845,700 | — | — |
| 2022-12-02 | $4.49 | $12.19 | 2,659,700 | — | — |
| 2022-12-01 | $4.45 | $12.08 | 2,351,200 | — | — |
| 2022-11-30 | $4.31 | $11.70 | 3,873,000 | — | — |
| 2022-11-29 | $4.15 | $11.27 | 3,480,300 | — | — |
| 2022-11-28 | $3.91 | $10.61 | 1,154,600 | — | — |
| 2022-11-25 | $3.96 | $10.75 | 386,200 | — | — |
| 2022-11-23 | $3.98 | $10.80 | 1,312,400 | — | — |
| 2022-11-22 | $3.96 | $10.75 | 1,414,900 | — | — |
| 2022-11-21 | $3.96 | $10.75 | 1,537,600 | — | — |
| 2022-11-18 | $3.95 | $10.70 | 1,736,000 | — | — |
| 2022-11-17 | $3.87 | $10.48 | 998,700 | — | — |
| 2022-11-16 | $4.05 | $10.97 | 978,800 | — | — |
| 2022-11-15 | $4.08 | $11.05 | 864,900 | — | — |
| 2022-11-14 | $4.04 | $10.94 | 1,351,200 | — | — |
| 2022-11-11 | $4.06 | $10.99 | 1,710,000 | — | — |
| 2022-11-10 | $4.01 | $10.86 | 1,458,600 | — | — |
| 2022-11-09 | $3.80 | $10.29 | 1,753,600 | — | — |
| 2022-11-08 | $3.96 | $10.72 | 1,740,900 | — | — |
| 2022-11-07 | $3.95 | $10.70 | 1,523,600 | — | — |
| 2022-11-04 | $3.82 | $10.34 | 1,635,000 | — | — |
| 2022-11-03 | $3.66 | $9.91 | 1,461,300 | — | — |
| 2022-11-02 | $3.79 | $10.26 | 1,570,100 | — | — |
| 2022-11-01 | $3.92 | $10.61 | 1,227,700 | — | — |
| 2022-10-31 | $3.96 | $10.72 | 1,409,600 | — | — |
| 2022-10-28 | $3.98 | $10.78 | 1,450,300 | — | — |
| 2022-10-27 | $3.93 | $10.64 | 1,145,100 | — | — |
| 2022-10-26 | $3.86 | $10.45 | 1,265,000 | — | — |
| 2022-10-25 | $3.91 | $10.59 | 1,621,300 | — | — |
| 2022-10-24 | $3.72 | $10.07 | 1,217,000 | — | — |
| 2022-10-21 | $3.62 | $9.80 | 1,124,200 | — | — |
| 2022-10-20 | $3.54 | $9.59 | 1,009,000 | — | — |
| 2022-10-19 | $3.55 | $9.61 | 981,700 | — | — |
| 2022-10-18 | $3.71 | $10.05 | 1,316,200 | — | — |
| 2022-10-17 | $3.74 | $10.13 | 1,520,700 | — | — |
| 2022-10-14 | $3.53 | $9.56 | 1,155,000 | — | — |
| 2022-10-13 | $3.73 | $10.10 | 1,430,400 | — | — |
| 2022-10-12 | $3.70 | $10.02 | 1,106,100 | — | — |
| 2022-10-11 | $3.65 | $9.88 | 1,034,700 | — | — |
| 2022-10-10 | $3.77 | $10.21 | 1,040,200 | — | — |
| 2022-10-07 | $3.87 | $10.48 | 1,717,800 | — | — |
| 2022-10-06 | $3.92 | $10.61 | 1,098,100 | — | — |
| 2022-10-05 | $3.87 | $10.48 | 1,348,800 | — | — |
| 2022-10-04 | $3.83 | $10.37 | 1,815,300 | — | — |
| 2022-10-03 | $3.60 | $9.75 | 2,806,400 | — | — |
| 2022-09-30 | $3.14 | $8.50 | 2,132,700 | — | — |
| 2022-09-29 | $3.23 | $8.75 | 2,456,300 | — | — |
| 2022-09-28 | $3.32 | $8.99 | 3,566,500 | — | — |
| 2022-09-27 | $3.32 | $8.99 | 3,576,700 | — | — |
| 2022-09-26 | $3.51 | $9.50 | 1,865,200 | — | — |
| 2022-09-23 | $3.65 | $9.88 | 1,280,800 | — | — |
| 2022-09-22 | $3.78 | $10.24 | 874,200 | — | — |
| 2022-09-21 | $3.89 | $10.53 | 1,089,800 | — | — |
| 2022-09-20 | $3.98 | $10.78 | 784,900 | — | — |
| 2022-09-19 | $4.06 | $10.99 | 1,070,500 | — | — |
| 2022-09-16 | $4.10 | $11.10 | 2,803,200 | — | — |
| 2022-09-15 | $4.06 | $10.99 | 1,431,400 | — | — |
| 2022-09-14 | $4.06 | $10.99 | 1,200,200 | — | — |
| 2022-09-13 | $4.05 | $10.97 | 1,498,000 | — | — |
| 2022-09-12 | $4.22 | $11.43 | 1,014,700 | — | — |
| 2022-09-09 | $4.21 | $11.40 | 1,162,800 | — | — |
| 2022-09-08 | $4.13 | $11.18 | 1,122,600 | — | — |
| 2022-09-07 | $4.12 | $11.16 | 1,211,700 | — | — |
| 2022-09-06 | $3.93 | $10.64 | 1,687,600 | — | — |
| 2022-09-02 | $4.10 | $11.10 | 1,777,000 | — | — |
| 2022-09-01 | $3.96 | $10.72 | 1,778,900 | — | — |
| 2022-08-31 | $4.02 | $10.89 | 1,639,000 | — | — |
| 2022-08-30 | $4.03 | $10.91 | 1,178,100 | — | — |
| 2022-08-29 | $4.06 | $10.99 | 1,472,400 | — | — |
| 2022-08-26 | $4.11 | $11.13 | 1,677,700 | — | — |
| 2022-08-25 | $4.17 | $11.29 | 1,450,000 | — | — |
| 2022-08-24 | $4.11 | $11.13 | 1,693,000 | — | — |
| 2022-08-23 | $4.03 | $10.91 | 1,326,300 | — | — |
| 2022-08-22 | $4.06 | $10.99 | 1,462,900 | — | — |
| 2022-08-19 | $4.15 | $11.21 | 1,385,600 | — | — |
| 2022-08-18 | $4.27 | $11.53 | 1,145,300 | — | — |
| 2022-08-17 | $4.24 | $11.45 | 1,331,200 | — | — |
| 2022-08-16 | $4.24 | $11.45 | 1,735,900 | — | — |
| 2022-08-15 | $4.26 | $11.51 | 1,398,100 | — | — |
| 2022-08-12 | $4.24 | $11.45 | 1,554,800 | — | — |
| 2022-08-11 | $4.08 | $11.02 | 695,400 | — | — |
| 2022-08-10 | $4.12 | $11.13 | 1,631,800 | — | — |
| 2022-08-09 | $4.07 | $10.99 | 2,039,900 | — | — |
| 2022-08-08 | $4.13 | $11.16 | 2,043,500 | — | — |
| 2022-08-05 | $4.08 | $11.02 | 1,918,800 | — | — |
| 2022-08-04 | $4.06 | $10.97 | 2,960,000 | — | — |
| 2022-08-03 | $3.97 | $10.72 | 2,681,200 | — | — |
| 2022-08-02 | $3.64 | $9.83 | 1,557,800 | — | — |
| 2022-08-01 | $3.67 | $9.91 | 930,700 | — | — |
| 2022-07-29 | $3.65 | $9.86 | 1,075,700 | — | — |
| 2022-07-28 | $3.62 | $9.78 | 1,014,700 | — | — |
| 2022-07-27 | $3.58 | $9.67 | 1,115,200 | — | — |
| 2022-07-26 | $3.53 | $9.54 | 1,208,400 | — | — |
| 2022-07-25 | $3.66 | $9.89 | 754,600 | — | — |
| 2022-07-22 | $3.68 | $9.94 | 922,800 | — | — |
| 2022-07-21 | $3.73 | $10.08 | 790,900 | — | — |
| 2022-07-20 | $3.74 | $10.10 | 1,406,200 | — | — |
| 2022-07-19 | $3.74 | $10.10 | 817,200 | — | — |
| 2022-07-18 | $3.65 | $9.86 | 1,402,500 | — | — |
| 2022-07-15 | $3.73 | $10.08 | 2,934,700 | — | — |
| 2022-07-14 | $3.52 | $9.51 | 956,900 | — | — |
| 2022-07-13 | $3.62 | $9.78 | 818,300 | — | — |
| 2022-07-12 | $3.63 | $9.81 | 1,085,300 | — | — |
| 2022-07-11 | $3.67 | $9.91 | 1,586,200 | — | — |
| 2022-07-08 | $3.76 | $10.16 | 1,978,800 | — | — |
| 2022-07-07 | $3.71 | $10.02 | 1,704,800 | — | — |
| 2022-07-06 | $3.65 | $9.86 | 1,720,600 | — | — |
| 2022-07-05 | $3.70 | $10.00 | 2,859,400 | — | — |
| 2022-07-01 | $3.51 | $9.48 | 1,690,700 | — | — |
| 2022-06-30 | $3.37 | $9.10 | 1,808,800 | — | — |
| 2022-06-29 | $3.42 | $9.24 | 1,686,600 | — | — |
| 2022-06-28 | $3.39 | $9.16 | 2,050,800 | — | — |
| 2022-06-27 | $3.47 | $9.37 | 1,663,500 | — | — |
| 2022-06-24 | $3.50 | $9.45 | 2,300,600 | — | — |
| 2022-06-23 | $3.39 | $9.16 | 1,661,500 | — | — |
| 2022-06-22 | $3.30 | $8.91 | 2,002,000 | — | — |
| 2022-06-21 | $3.30 | $8.91 | 1,932,200 | — | — |
| 2022-06-17 | $3.21 | $8.67 | 3,055,900 | — | — |
| 2022-06-16 | $3.13 | $8.46 | 2,817,700 | — | — |
| 2022-06-15 | $3.25 | $8.78 | 2,381,900 | — | — |
| 2022-06-14 | $3.20 | $8.64 | 3,125,400 | — | — |
| 2022-06-13 | $3.12 | $8.43 | 2,951,300 | — | — |
| 2022-06-10 | $3.19 | $8.62 | 2,166,200 | — | — |
| 2022-06-09 | $3.19 | $8.62 | 2,585,600 | — | — |
| 2022-06-08 | $3.22 | $8.70 | 2,483,300 | — | — |
| 2022-06-07 | $3.21 | $8.67 | 1,459,300 | — | — |
| 2022-06-06 | $3.16 | $8.54 | 1,239,300 | — | — |
| 2022-06-03 | $3.12 | $8.43 | 955,900 | — | — |
| 2022-06-02 | $3.23 | $8.73 | 1,904,600 | — | — |
| 2022-06-01 | $3.19 | $8.62 | 1,787,300 | — | — |
| 2022-05-31 | $3.26 | $8.81 | 1,785,100 | — | — |
| 2022-05-27 | $3.30 | $8.91 | 953,500 | — | — |
| 2022-05-26 | $3.22 | $8.70 | 1,792,100 | — | — |
| 2022-05-25 | $3.17 | $8.56 | 2,148,400 | — | — |
| 2022-05-24 | $3.08 | $8.32 | 2,240,300 | — | — |
| 2022-05-23 | $3.18 | $8.59 | 1,184,600 | — | — |
| 2022-05-20 | $3.15 | $8.51 | 1,466,300 | — | — |
| 2022-05-19 | $3.15 | $8.51 | 2,144,700 | — | — |
| 2022-05-18 | $3.08 | $8.32 | 2,718,000 | — | — |
| 2022-05-17 | $3.22 | $8.67 | 2,809,200 | — | — |
| 2022-05-16 | $3.18 | $8.56 | 1,445,500 | — | — |
| 2022-05-13 | $3.25 | $8.75 | 2,442,100 | — | — |
| 2022-05-12 | $3.15 | $8.48 | 2,373,500 | — | — |
| 2022-05-11 | $3.11 | $8.38 | 1,781,600 | — | — |
| 2022-05-10 | $3.20 | $8.62 | 3,612,200 | — | — |
| 2022-05-09 | $3.26 | $8.78 | 2,092,100 | — | — |
| 2022-05-06 | $3.45 | $9.29 | 2,267,800 | — | — |
| 2022-05-05 | $3.59 | $9.67 | 4,160,100 | — | — |
| 2022-05-04 | $3.82 | $10.29 | 4,632,100 | — | — |
| 2022-05-03 | $3.53 | $9.51 | 3,203,200 | — | — |
| 2022-05-02 | $3.63 | $9.78 | 2,762,200 | — | — |
| 2022-04-29 | $3.63 | $9.78 | 1,723,200 | — | — |
| 2022-04-28 | $3.75 | $10.10 | 1,910,700 | — | — |
| 2022-04-27 | $3.69 | $9.94 | 1,860,300 | — | — |
| 2022-04-26 | $3.67 | $9.88 | 2,295,600 | — | — |
| 2022-04-25 | $3.75 | $10.10 | 2,025,200 | — | — |
| 2022-04-22 | $3.72 | $10.02 | 1,373,000 | — | — |
| 2022-04-21 | $3.85 | $10.37 | 1,473,600 | — | — |
| 2022-04-20 | $3.94 | $10.61 | 1,466,200 | — | — |
| 2022-04-19 | $3.92 | $10.56 | 3,507,200 | — | — |
| 2022-04-18 | $3.84 | $10.34 | 1,347,000 | — | — |
| 2022-04-14 | $3.89 | $10.48 | 1,776,600 | — | — |
| 2022-04-13 | $3.86 | $10.39 | 4,307,600 | — | — |
| 2022-04-12 | $3.88 | $10.45 | 2,069,800 | — | — |
| 2022-04-11 | $3.93 | $10.58 | 2,105,300 | — | — |
| 2022-04-08 | $3.93 | $10.58 | 2,137,600 | — | — |
| 2022-04-07 | $4.03 | $10.85 | 6,053,500 | — | — |
| 2022-04-06 | $4.05 | $10.91 | 5,909,000 | — | — |
| 2022-04-05 | $4.39 | $11.82 | 2,204,400 | — | — |
| 2022-04-04 | $4.40 | $11.85 | 1,709,100 | — | — |
| 2022-04-01 | $4.37 | $11.77 | 1,655,600 | — | — |
| 2022-03-31 | $4.40 | $11.85 | 12,033,000 | — | — |
| 2022-03-30 | $4.45 | $11.98 | 1,254,000 | — | — |
| 2022-03-29 | $4.53 | $12.20 | 1,848,300 | — | — |
| 2022-03-28 | $4.50 | $12.12 | 1,095,400 | — | — |
| 2022-03-25 | $4.55 | $12.25 | 1,259,000 | — | — |
| 2022-03-24 | $4.60 | $12.39 | 3,334,000 | — | — |
| 2022-03-23 | $4.47 | $12.04 | 1,317,700 | — | — |
| 2022-03-22 | $4.62 | $12.44 | 2,442,800 | — | — |
| 2022-03-21 | $4.50 | $12.12 | 1,152,600 | — | — |
| 2022-03-18 | $4.58 | $12.33 | 2,880,900 | — | — |
| 2022-03-17 | $4.46 | $12.01 | 1,268,100 | — | — |
| 2022-03-16 | $4.46 | $12.01 | 1,367,500 | — | — |
| 2022-03-15 | $4.38 | $11.80 | 1,662,000 | — | — |
| 2022-03-14 | $4.33 | $11.66 | 1,439,500 | — | — |
| 2022-03-11 | $4.26 | $11.47 | 2,286,500 | — | — |
| 2022-03-10 | $4.31 | $11.61 | 1,222,500 | — | — |
| 2022-03-09 | $4.44 | $11.96 | 2,381,600 | — | — |
| 2022-03-08 | $4.33 | $11.66 | 2,141,500 | — | — |
| 2022-03-07 | $4.29 | $11.55 | 2,850,200 | — | — |
| 2022-03-04 | $4.42 | $11.88 | 1,579,000 | — | — |
| 2022-03-03 | $4.57 | $12.28 | 1,273,300 | — | — |
| 2022-03-02 | $4.64 | $12.47 | 2,337,700 | — | — |
| 2022-03-01 | $4.63 | $12.44 | 2,161,900 | — | — |
| 2022-02-28 | $4.58 | $12.31 | 2,177,500 | — | — |
| 2022-02-25 | $4.65 | $12.49 | 2,704,200 | — | — |
| 2022-02-24 | $4.61 | $12.39 | 2,230,300 | — | — |
| 2022-02-23 | $4.53 | $12.17 | 2,606,300 | — | — |
| 2022-02-22 | $4.61 | $12.39 | 2,787,100 | — | — |
| 2022-02-18 | $4.70 | $12.63 | 2,960,100 | — | — |
| 2022-02-17 | $4.63 | $12.44 | 4,116,600 | — | — |
| 2022-02-16 | $4.53 | $12.17 | 3,364,000 | — | — |
| 2022-02-15 | $4.61 | $12.39 | 5,292,700 | — | — |
| 2022-02-14 | $4.28 | $11.50 | 2,810,600 | — | — |
| 2022-02-11 | $4.25 | $11.42 | 1,269,900 | — | — |
| 2022-02-10 | $4.31 | $11.58 | 1,402,700 | — | — |
| 2022-02-09 | $4.44 | $11.93 | 1,484,400 | — | — |
| 2022-02-08 | $4.38 | $11.77 | 1,557,900 | — | — |
| 2022-02-07 | $4.31 | $11.58 | 1,147,400 | — | — |
| 2022-02-04 | $4.33 | $11.63 | 1,753,200 | — | — |
| 2022-02-03 | $4.24 | $11.39 | 2,408,700 | — | — |
| 2022-02-02 | $4.30 | $11.55 | 1,245,400 | — | — |
| 2022-02-01 | $4.35 | $11.69 | 1,633,200 | — | — |
| 2022-01-31 | $4.22 | $11.34 | 1,953,500 | — | — |
| 2022-01-28 | $4.14 | $11.12 | 3,438,700 | — | — |
| 2022-01-27 | $4.00 | $10.75 | 2,297,600 | — | — |
| 2022-01-26 | $4.04 | $10.86 | 1,743,800 | — | — |
| 2022-01-25 | $4.11 | $11.04 | 2,348,600 | — | — |
| 2022-01-24 | $4.21 | $11.31 | 2,392,700 | — | — |
| 2022-01-21 | $4.20 | $11.28 | 2,878,000 | — | — |
| 2022-01-20 | $4.25 | $11.42 | 1,783,300 | — | — |
| 2022-01-19 | $4.26 | $11.45 | 1,408,600 | — | — |
| 2022-01-18 | $4.19 | $11.26 | 2,239,400 | — | — |
| 2022-01-14 | $4.38 | $11.77 | 1,430,700 | — | — |
| 2022-01-13 | $4.44 | $11.93 | 1,229,200 | — | — |
| 2022-01-12 | $4.47 | $12.01 | 1,733,300 | — | — |
| 2022-01-11 | $4.56 | $12.25 | 1,428,400 | — | — |
| 2022-01-10 | $4.50 | $12.09 | 1,953,100 | — | — |
| 2022-01-07 | $4.59 | $12.33 | 2,498,200 | — | — |
| 2022-01-06 | $4.59 | $12.33 | 2,202,900 | — | — |
| 2022-01-05 | $4.53 | $12.17 | 1,906,300 | — | — |
| 2022-01-04 | $4.58 | $12.31 | 1,828,900 | — | — |
| 2022-01-03 | $4.55 | $12.23 | 1,659,700 | — | — |