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
- 2005-11-22 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 | $2.73 | $3.11 | 1,828,300 | — | — |
| 2022-12-29 | $2.75 | $3.13 | 1,776,600 | — | — |
| 2022-12-28 | $2.72 | $3.10 | 1,886,700 | — | — |
| 2022-12-27 | $2.73 | $3.11 | 1,736,100 | — | — |
| 2022-12-23 | $2.71 | $3.09 | 654,800 | — | — |
| 2022-12-22 | $2.73 | $3.11 | 1,223,100 | — | — |
| 2022-12-21 | $2.76 | $3.14 | 890,600 | — | — |
| 2022-12-20 | $2.77 | $3.16 | 2,710,100 | — | — |
| 2022-12-19 | $2.68 | $3.05 | 1,125,100 | — | — |
| 2022-12-16 | $2.83 | $3.22 | 3,544,200 | — | — |
| 2022-12-15 | $2.75 | $3.13 | 1,947,800 | — | — |
| 2022-12-14 | $2.81 | $3.20 | 1,826,900 | — | — |
| 2022-12-13 | $2.80 | $3.19 | 2,466,600 | — | — |
| 2022-12-12 | $2.70 | $3.08 | 4,643,900 | — | — |
| 2022-12-09 | $2.88 | $3.28 | 4,007,700 | — | — |
| 2022-12-08 | $3.00 | $3.42 | 1,611,200 | — | — |
| 2022-12-07 | $3.00 | $3.42 | 3,874,200 | — | — |
| 2022-12-06 | $3.07 | $3.50 | 4,674,000 | — | — |
| 2022-12-05 | $3.34 | $3.81 | 3,474,100 | — | — |
| 2022-12-02 | $3.34 | $3.81 | 5,713,000 | — | — |
| 2022-12-01 | $3.17 | $3.61 | 3,365,100 | — | — |
| 2022-11-30 | $3.15 | $3.59 | 4,290,700 | — | — |
| 2022-11-29 | $2.92 | $3.33 | 2,617,200 | — | — |
| 2022-11-28 | $2.93 | $3.34 | 4,617,000 | — | — |
| 2022-11-25 | $3.14 | $3.58 | 578,000 | — | — |
| 2022-11-23 | $3.20 | $3.65 | 2,836,600 | — | — |
| 2022-11-22 | $3.17 | $3.61 | 1,954,300 | — | — |
| 2022-11-21 | $3.19 | $3.63 | 4,386,400 | — | — |
| 2022-11-18 | $3.14 | $3.58 | 4,332,700 | — | — |
| 2022-11-17 | $3.11 | $3.54 | 22,867,200 | — | — |
| 2022-11-16 | $3.29 | $3.75 | 27,178,700 | — | — |
| 2022-11-15 | $4.92 | $5.61 | 910,300 | — | — |
| 2022-11-14 | $4.89 | $5.57 | 1,420,500 | — | — |
| 2022-11-11 | $4.88 | $5.56 | 2,141,200 | — | — |
| 2022-11-10 | $4.59 | $5.23 | 2,022,500 | — | — |
| 2022-11-09 | $4.24 | $4.83 | 3,067,900 | — | — |
| 2022-11-08 | $4.35 | $4.96 | 5,309,600 | — | — |
| 2022-11-07 | $4.37 | $4.98 | 2,078,900 | — | — |
| 2022-11-04 | $4.36 | $4.97 | 1,171,100 | — | — |
| 2022-11-03 | $4.15 | $4.73 | 1,204,200 | — | — |
| 2022-11-02 | $4.22 | $4.81 | 3,978,400 | — | — |
| 2022-11-01 | $4.41 | $5.02 | 1,673,300 | — | — |
| 2022-10-31 | $4.47 | $5.09 | 2,083,200 | — | — |
| 2022-10-28 | $4.55 | $5.18 | 2,016,200 | — | — |
| 2022-10-27 | $4.50 | $5.13 | 1,063,800 | — | — |
| 2022-10-26 | $4.57 | $5.21 | 1,186,400 | — | — |
| 2022-10-25 | $4.59 | $5.23 | 1,417,000 | — | — |
| 2022-10-24 | $4.40 | $5.01 | 1,400,300 | — | — |
| 2022-10-21 | $4.44 | $5.06 | 2,777,800 | — | — |
| 2022-10-20 | $4.73 | $5.39 | 895,700 | — | — |
| 2022-10-19 | $4.68 | $5.33 | 656,600 | — | — |
| 2022-10-18 | $4.73 | $5.39 | 1,390,500 | — | — |
| 2022-10-17 | $4.69 | $5.34 | 1,525,300 | — | — |
| 2022-10-14 | $4.46 | $5.08 | 2,119,800 | — | — |
| 2022-10-13 | $4.63 | $5.27 | 2,214,800 | — | — |
| 2022-10-12 | $4.47 | $5.09 | 2,513,900 | — | — |
| 2022-10-11 | $4.62 | $5.26 | 3,071,500 | — | — |
| 2022-10-10 | $4.55 | $5.18 | 6,256,200 | — | — |
| 2022-10-07 | $4.81 | $5.48 | 14,811,900 | — | — |
| 2022-10-06 | $4.01 | $4.57 | 2,295,400 | — | — |
| 2022-10-05 | $4.01 | $4.57 | 2,797,200 | — | — |
| 2022-10-04 | $4.24 | $4.83 | 2,941,000 | — | — |
| 2022-10-03 | $4.45 | $5.07 | 1,885,300 | — | — |
| 2022-09-30 | $4.27 | $4.86 | 1,838,100 | — | — |
| 2022-09-29 | $4.29 | $4.89 | 1,410,700 | — | — |
| 2022-09-28 | $4.56 | $5.20 | 2,147,000 | — | — |
| 2022-09-27 | $4.40 | $5.01 | 1,997,300 | — | — |
| 2022-09-26 | $4.49 | $5.12 | 1,761,700 | — | — |
| 2022-09-23 | $4.49 | $5.12 | 2,284,000 | — | — |
| 2022-09-22 | $4.91 | $5.59 | 2,908,400 | — | — |
| 2022-09-21 | $5.19 | $5.91 | 1,704,000 | — | — |
| 2022-09-20 | $5.24 | $5.97 | 1,155,700 | — | — |
| 2022-09-19 | $5.30 | $6.04 | 1,386,000 | — | — |
| 2022-09-16 | $5.25 | $5.98 | 1,947,300 | — | — |
| 2022-09-15 | $5.19 | $5.91 | 1,051,500 | — | — |
| 2022-09-14 | $5.17 | $5.89 | 1,567,100 | — | — |
| 2022-09-13 | $5.12 | $5.83 | 1,956,500 | — | — |
| 2022-09-12 | $5.24 | $5.97 | 1,075,000 | — | — |
| 2022-09-09 | $5.05 | $5.75 | 1,608,800 | — | — |
| 2022-09-08 | $4.90 | $5.58 | 1,494,900 | — | — |
| 2022-09-07 | $4.78 | $5.45 | 1,478,000 | — | — |
| 2022-09-06 | $4.51 | $5.14 | 1,467,100 | — | — |
| 2022-09-02 | $4.45 | $5.07 | 932,500 | — | — |
| 2022-09-01 | $4.46 | $5.08 | 2,596,800 | — | — |
| 2022-08-31 | $4.40 | $5.01 | 1,713,400 | — | — |
| 2022-08-30 | $4.39 | $5.00 | 1,538,800 | — | — |
| 2022-08-29 | $4.27 | $4.86 | 733,100 | — | — |
| 2022-08-26 | $4.34 | $4.94 | 895,000 | — | — |
| 2022-08-25 | $4.63 | $5.27 | 853,500 | — | — |
| 2022-08-24 | $4.53 | $5.16 | 1,045,100 | — | — |
| 2022-08-23 | $4.56 | $5.20 | 1,015,700 | — | — |
| 2022-08-22 | $4.54 | $5.17 | 1,930,900 | — | — |
| 2022-08-19 | $4.64 | $5.29 | 1,706,700 | — | — |
| 2022-08-18 | $4.87 | $5.55 | 607,900 | — | — |
| 2022-08-17 | $4.91 | $5.59 | 1,018,500 | — | — |
| 2022-08-16 | $5.17 | $5.89 | 915,200 | — | — |
| 2022-08-15 | $5.32 | $6.06 | 989,400 | — | — |
| 2022-08-12 | $5.40 | $6.15 | 1,231,200 | — | — |
| 2022-08-11 | $5.29 | $6.03 | 1,818,600 | — | — |
| 2022-08-10 | $5.31 | $6.05 | 2,427,100 | — | — |
| 2022-08-09 | $5.03 | $5.73 | 3,118,300 | — | — |
| 2022-08-08 | $4.66 | $5.31 | 2,451,600 | — | — |
| 2022-08-05 | $4.62 | $5.26 | 1,367,500 | — | — |
| 2022-08-04 | $4.68 | $5.33 | 793,000 | — | — |
| 2022-08-03 | $4.86 | $5.54 | 2,273,500 | — | — |
| 2022-08-02 | $4.75 | $5.41 | 670,200 | — | — |
| 2022-08-01 | $4.78 | $5.45 | 1,539,700 | — | — |
| 2022-07-29 | $4.82 | $5.49 | 1,356,600 | — | — |
| 2022-07-28 | $4.81 | $5.48 | 822,900 | — | — |
| 2022-07-27 | $4.90 | $5.58 | 770,200 | — | — |
| 2022-07-26 | $4.88 | $5.56 | 951,400 | — | — |
| 2022-07-25 | $4.84 | $5.51 | 815,500 | — | — |
| 2022-07-22 | $4.79 | $5.46 | 1,287,300 | — | — |
| 2022-07-21 | $4.79 | $5.46 | 1,216,100 | — | — |
| 2022-07-20 | $4.79 | $5.46 | 1,619,900 | — | — |
| 2022-07-19 | $4.91 | $5.59 | 1,338,500 | — | — |
| 2022-07-18 | $4.57 | $5.21 | 1,352,500 | — | — |
| 2022-07-15 | $4.52 | $5.15 | 1,151,800 | — | — |
| 2022-07-14 | $4.40 | $5.01 | 1,863,800 | — | — |
| 2022-07-13 | $4.32 | $4.92 | 2,097,200 | — | — |
| 2022-07-12 | $4.29 | $4.89 | 2,727,900 | — | — |
| 2022-07-11 | $4.08 | $4.65 | 1,681,000 | — | — |
| 2022-07-08 | $4.33 | $4.93 | 1,235,400 | — | — |
| 2022-07-07 | $4.34 | $4.94 | 2,110,700 | — | — |
| 2022-07-06 | $4.41 | $5.02 | 1,021,600 | — | — |
| 2022-07-05 | $4.74 | $5.40 | 2,359,000 | — | — |
| 2022-07-01 | $4.53 | $5.16 | 1,375,500 | — | — |
| 2022-06-30 | $4.54 | $5.17 | 1,934,900 | — | — |
| 2022-06-29 | $4.96 | $5.65 | 1,815,200 | — | — |
| 2022-06-28 | $4.76 | $5.42 | 1,549,700 | — | — |
| 2022-06-27 | $4.83 | $5.50 | 1,074,200 | — | — |
| 2022-06-24 | $4.79 | $5.46 | 2,195,100 | — | — |
| 2022-06-23 | $4.80 | $5.47 | 2,263,400 | — | — |
| 2022-06-22 | $4.75 | $5.41 | 916,200 | — | — |
| 2022-06-21 | $4.75 | $5.41 | 1,048,900 | — | — |
| 2022-06-17 | $4.75 | $5.41 | 2,043,400 | — | — |
| 2022-06-16 | $4.66 | $5.31 | 3,005,900 | — | — |
| 2022-06-15 | $4.83 | $5.50 | 1,714,200 | — | — |
| 2022-06-14 | $4.70 | $5.35 | 3,170,200 | — | — |
| 2022-06-13 | $4.74 | $5.40 | 3,670,000 | — | — |
| 2022-06-10 | $5.21 | $5.94 | 1,680,500 | — | — |
| 2022-06-09 | $5.21 | $5.94 | 1,884,300 | — | — |
| 2022-06-08 | $5.30 | $6.04 | 4,209,600 | — | — |
| 2022-06-07 | $5.57 | $6.35 | 818,000 | — | — |
| 2022-06-06 | $5.55 | $6.32 | 1,211,700 | — | — |
| 2022-06-03 | $5.61 | $6.39 | 989,100 | — | — |
| 2022-06-02 | $5.75 | $6.55 | 1,258,500 | — | — |
| 2022-06-01 | $5.68 | $6.47 | 3,347,200 | — | — |
| 2022-05-31 | $5.70 | $6.49 | 1,726,400 | — | — |
| 2022-05-27 | $5.77 | $6.57 | 1,265,800 | — | — |
| 2022-05-26 | $5.63 | $6.41 | 1,722,500 | — | — |
| 2022-05-25 | $5.57 | $6.35 | 1,611,100 | — | — |
| 2022-05-24 | $5.38 | $6.13 | 2,829,500 | — | — |
| 2022-05-23 | $5.44 | $6.20 | 2,658,900 | — | — |
| 2022-05-20 | $5.48 | $6.24 | 2,060,300 | — | — |
| 2022-05-19 | $5.49 | $6.25 | 2,189,600 | — | — |
| 2022-05-18 | $5.44 | $6.20 | 2,232,200 | — | — |
| 2022-05-17 | $5.84 | $6.65 | 2,624,000 | — | — |
| 2022-05-16 | $5.57 | $6.35 | 2,559,700 | — | — |
| 2022-05-13 | $5.56 | $6.33 | 2,845,300 | — | — |
| 2022-05-12 | $5.56 | $6.33 | 3,065,000 | — | — |
| 2022-05-11 | $5.61 | $6.39 | 5,191,400 | — | — |
| 2022-05-10 | $6.01 | $6.85 | 3,416,100 | — | — |
| 2022-05-09 | $6.04 | $6.88 | 3,093,600 | — | — |
| 2022-05-06 | $6.08 | $6.93 | 3,695,800 | — | — |
| 2022-05-05 | $6.24 | $7.11 | 3,367,700 | — | — |
| 2022-05-04 | $6.33 | $7.21 | 1,652,400 | — | — |
| 2022-05-03 | $6.26 | $7.13 | 3,018,100 | — | — |
| 2022-05-02 | $6.17 | $7.03 | 1,955,100 | — | — |
| 2022-04-29 | $6.18 | $7.04 | 2,349,500 | — | — |
| 2022-04-28 | $6.40 | $7.29 | 2,347,300 | — | — |
| 2022-04-27 | $6.45 | $7.35 | 1,633,500 | — | — |
| 2022-04-26 | $6.62 | $7.54 | 2,544,800 | — | — |
| 2022-04-25 | $6.77 | $7.71 | 3,071,900 | — | — |
| 2022-04-22 | $6.61 | $7.53 | 2,875,900 | — | — |
| 2022-04-21 | $6.98 | $7.95 | 2,641,600 | — | — |
| 2022-04-20 | $7.27 | $8.28 | 5,313,600 | — | — |
| 2022-04-19 | $7.27 | $8.28 | 1,778,900 | — | — |
| 2022-04-18 | $7.39 | $8.42 | 1,640,700 | — | — |
| 2022-04-14 | $7.48 | $8.52 | 2,272,900 | — | — |
| 2022-04-13 | $7.20 | $8.20 | 925,500 | — | — |
| 2022-04-12 | $7.13 | $8.12 | 1,318,000 | — | — |
| 2022-04-11 | $7.07 | $8.05 | 1,444,500 | — | — |
| 2022-04-08 | $7.11 | $8.10 | 2,009,000 | — | — |
| 2022-04-07 | $6.84 | $7.79 | 888,200 | — | — |
| 2022-04-06 | $6.92 | $7.88 | 1,391,900 | — | — |
| 2022-04-05 | $6.90 | $7.86 | 1,793,100 | — | — |
| 2022-04-04 | $7.27 | $8.28 | 1,120,200 | — | — |
| 2022-04-01 | $7.33 | $8.35 | 3,512,400 | — | — |
| 2022-03-31 | $7.05 | $8.03 | 3,634,700 | — | — |
| 2022-03-30 | $7.10 | $8.09 | 1,828,900 | — | — |
| 2022-03-29 | $7.17 | $8.17 | 1,473,700 | — | — |
| 2022-03-28 | $7.02 | $8.00 | 1,387,900 | — | — |
| 2022-03-25 | $7.00 | $7.97 | 2,404,800 | — | — |
| 2022-03-24 | $6.83 | $7.78 | 1,342,000 | — | — |
| 2022-03-23 | $6.75 | $7.69 | 838,800 | — | — |
| 2022-03-22 | $6.84 | $7.79 | 1,514,400 | — | — |
| 2022-03-21 | $6.72 | $7.66 | 1,242,700 | — | — |
| 2022-03-18 | $6.67 | $7.60 | 3,584,800 | — | — |
| 2022-03-17 | $6.83 | $7.78 | 1,567,100 | — | — |
| 2022-03-16 | $6.79 | $7.74 | 2,858,100 | — | — |
| 2022-03-15 | $6.94 | $7.91 | 1,416,300 | — | — |
| 2022-03-14 | $6.90 | $7.86 | 1,750,200 | — | — |
| 2022-03-11 | $7.19 | $8.19 | 1,506,000 | — | — |
| 2022-03-10 | $7.28 | $8.29 | 1,972,000 | — | — |
| 2022-03-09 | $7.30 | $8.32 | 2,847,800 | — | — |
| 2022-03-08 | $7.00 | $7.97 | 2,067,600 | — | — |
| 2022-03-07 | $6.92 | $7.88 | 1,938,100 | — | — |
| 2022-03-04 | $6.96 | $7.93 | 3,413,700 | — | — |
| 2022-03-03 | $6.99 | $7.96 | 3,880,200 | — | — |
| 2022-03-02 | $6.73 | $7.67 | 4,377,600 | — | — |
| 2022-03-01 | $6.72 | $7.66 | 2,122,200 | — | — |
| 2022-02-28 | $6.88 | $7.84 | 2,418,200 | — | — |
| 2022-02-25 | $7.00 | $7.97 | 2,343,400 | — | — |
| 2022-02-24 | $6.76 | $7.70 | 4,817,800 | — | — |
| 2022-02-23 | $6.44 | $7.34 | 3,969,000 | — | — |
| 2022-02-22 | $6.53 | $7.44 | 3,754,600 | — | — |
| 2022-02-18 | $6.40 | $7.29 | 6,143,900 | — | — |
| 2022-02-17 | $6.54 | $7.45 | 6,669,800 | — | — |
| 2022-02-16 | $6.56 | $7.47 | 4,523,400 | — | — |
| 2022-02-15 | $6.32 | $7.20 | 8,905,700 | — | — |
| 2022-02-14 | $5.39 | $6.14 | 2,299,300 | — | — |
| 2022-02-11 | $5.48 | $6.24 | 1,418,900 | — | — |
| 2022-02-10 | $5.50 | $6.27 | 1,972,800 | — | — |
| 2022-02-09 | $5.56 | $6.33 | 2,965,300 | — | — |
| 2022-02-08 | $5.33 | $6.07 | 1,747,900 | — | — |
| 2022-02-07 | $5.16 | $5.88 | 1,445,500 | — | — |
| 2022-02-04 | $5.18 | $5.90 | 2,273,300 | — | — |
| 2022-02-03 | $5.24 | $5.97 | 1,981,600 | — | — |
| 2022-02-02 | $5.42 | $6.17 | 1,874,600 | — | — |
| 2022-02-01 | $5.48 | $6.24 | 2,019,900 | — | — |
| 2022-01-31 | $5.29 | $6.03 | 1,654,500 | — | — |
| 2022-01-28 | $5.25 | $5.98 | 1,772,300 | — | — |
| 2022-01-27 | $5.15 | $5.87 | 2,295,100 | — | — |
| 2022-01-26 | $5.22 | $5.95 | 1,492,500 | — | — |
| 2022-01-25 | $5.30 | $6.04 | 1,539,700 | — | — |
| 2022-01-24 | $5.28 | $6.02 | 2,976,700 | — | — |
| 2022-01-21 | $5.20 | $5.92 | 2,653,900 | — | — |
| 2022-01-20 | $5.26 | $5.99 | 1,457,400 | — | — |
| 2022-01-19 | $5.32 | $6.06 | 3,065,400 | — | — |
| 2022-01-18 | $5.49 | $6.25 | 2,254,100 | — | — |
| 2022-01-14 | $5.41 | $6.16 | 2,495,100 | — | — |
| 2022-01-13 | $5.29 | $6.03 | 2,326,100 | — | — |
| 2022-01-12 | $5.25 | $5.98 | 1,863,300 | — | — |
| 2022-01-11 | $5.39 | $6.14 | 3,186,900 | — | — |
| 2022-01-10 | $5.10 | $5.81 | 4,610,800 | — | — |
| 2022-01-07 | $5.25 | $5.98 | 1,755,200 | — | — |
| 2022-01-06 | $5.25 | $5.98 | 3,078,200 | — | — |
| 2022-01-05 | $5.23 | $5.96 | 2,437,000 | — | — |
| 2022-01-04 | $5.41 | $6.16 | 3,219,400 | — | — |
| 2022-01-03 | $5.31 | $6.05 | 2,499,300 | — | — |