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
- 1995-11-08 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 | $4.79 | $4.79 | 1,906,300 | — | — |
| 2022-12-29 | $4.71 | $4.71 | 2,914,000 | — | — |
| 2022-12-28 | $4.47 | $4.47 | 2,425,900 | — | — |
| 2022-12-27 | $4.52 | $4.52 | 3,279,000 | — | — |
| 2022-12-23 | $4.79 | $4.79 | 2,302,600 | — | — |
| 2022-12-22 | $4.92 | $4.92 | 3,721,800 | — | — |
| 2022-12-21 | $5.16 | $5.16 | 2,041,700 | — | — |
| 2022-12-20 | $5.05 | $5.05 | 3,181,300 | — | — |
| 2022-12-19 | $5.35 | $5.35 | 3,300,000 | — | — |
| 2022-12-16 | $5.65 | $5.65 | 5,346,400 | — | — |
| 2022-12-15 | $5.74 | $5.74 | 3,515,900 | — | — |
| 2022-12-14 | $5.91 | $5.91 | 3,571,300 | — | — |
| 2022-12-13 | $5.69 | $5.69 | 2,511,000 | — | — |
| 2022-12-12 | $5.61 | $5.61 | 3,258,600 | — | — |
| 2022-12-09 | $5.39 | $5.39 | 2,016,900 | — | — |
| 2022-12-08 | $5.51 | $5.51 | 2,995,200 | — | — |
| 2022-12-07 | $5.46 | $5.46 | 2,940,600 | — | — |
| 2022-12-06 | $5.52 | $5.52 | 4,139,700 | — | — |
| 2022-12-05 | $5.95 | $5.95 | 2,186,200 | — | — |
| 2022-12-02 | $6.30 | $6.30 | 2,242,900 | — | — |
| 2022-12-01 | $6.19 | $6.19 | 3,407,600 | — | — |
| 2022-11-30 | $6.10 | $6.10 | 3,503,200 | — | — |
| 2022-11-29 | $5.63 | $5.63 | 3,135,600 | — | — |
| 2022-11-28 | $5.65 | $5.65 | 3,131,800 | — | — |
| 2022-11-25 | $6.10 | $6.10 | 948,000 | — | — |
| 2022-11-23 | $6.09 | $6.09 | 2,471,000 | — | — |
| 2022-11-22 | $5.92 | $5.92 | 2,197,300 | — | — |
| 2022-11-21 | $5.89 | $5.89 | 2,704,500 | — | — |
| 2022-11-18 | $6.25 | $6.25 | 4,674,400 | — | — |
| 2022-11-17 | $6.20 | $6.20 | 3,271,200 | — | — |
| 2022-11-16 | $6.28 | $6.28 | 2,730,900 | — | — |
| 2022-11-15 | $6.43 | $6.43 | 2,890,300 | — | — |
| 2022-11-14 | $6.28 | $6.28 | 4,092,900 | — | — |
| 2022-11-11 | $6.31 | $6.31 | 4,667,300 | — | — |
| 2022-11-10 | $5.99 | $5.99 | 6,365,100 | — | — |
| 2022-11-09 | $5.14 | $5.14 | 5,839,900 | — | — |
| 2022-11-08 | $5.34 | $5.34 | 8,202,100 | — | — |
| 2022-11-07 | $5.43 | $5.43 | 4,389,600 | — | — |
| 2022-11-04 | $5.37 | $5.37 | 4,697,900 | — | — |
| 2022-11-03 | $5.30 | $5.30 | 4,338,500 | — | — |
| 2022-11-02 | $5.28 | $5.28 | 3,480,900 | — | — |
| 2022-11-01 | $5.57 | $5.57 | 2,862,700 | — | — |
| 2022-10-31 | $5.67 | $5.67 | 3,159,400 | — | — |
| 2022-10-28 | $5.60 | $5.60 | 3,551,700 | — | — |
| 2022-10-27 | $5.61 | $5.61 | 3,078,400 | — | — |
| 2022-10-26 | $5.67 | $5.67 | 4,374,400 | — | — |
| 2022-10-25 | $5.73 | $5.73 | 4,771,900 | — | — |
| 2022-10-24 | $5.43 | $5.43 | 3,068,800 | — | — |
| 2022-10-21 | $5.69 | $5.69 | 3,004,800 | — | — |
| 2022-10-20 | $5.51 | $5.51 | 3,603,000 | — | — |
| 2022-10-19 | $5.39 | $5.39 | 3,936,700 | — | — |
| 2022-10-18 | $5.71 | $5.71 | 3,096,200 | — | — |
| 2022-10-17 | $5.66 | $5.66 | 2,488,400 | — | — |
| 2022-10-14 | $5.49 | $5.49 | 3,938,600 | — | — |
| 2022-10-13 | $5.65 | $5.65 | 6,019,500 | — | — |
| 2022-10-12 | $5.61 | $5.61 | 4,262,400 | — | — |
| 2022-10-11 | $5.99 | $5.99 | 2,362,500 | — | — |
| 2022-10-10 | $5.95 | $5.95 | 1,715,300 | — | — |
| 2022-10-07 | $6.08 | $6.08 | 2,923,700 | — | — |
| 2022-10-06 | $6.30 | $6.30 | 3,145,600 | — | — |
| 2022-10-05 | $6.47 | $6.47 | 2,723,800 | — | — |
| 2022-10-04 | $6.89 | $6.89 | 3,290,300 | — | — |
| 2022-10-03 | $6.32 | $6.32 | 2,348,900 | — | — |
| 2022-09-30 | $6.12 | $6.12 | 1,952,300 | — | — |
| 2022-09-29 | $6.14 | $6.14 | 2,783,600 | — | — |
| 2022-09-28 | $6.84 | $6.84 | 2,330,700 | — | — |
| 2022-09-27 | $6.64 | $6.64 | 3,459,000 | — | — |
| 2022-09-26 | $6.53 | $6.53 | 4,904,800 | — | — |
| 2022-09-23 | $6.43 | $6.43 | 3,175,000 | — | — |
| 2022-09-22 | $6.58 | $6.58 | 2,839,900 | — | — |
| 2022-09-21 | $6.96 | $6.96 | 3,065,600 | — | — |
| 2022-09-20 | $6.81 | $6.81 | 2,899,700 | — | — |
| 2022-09-19 | $7.31 | $7.31 | 2,129,200 | — | — |
| 2022-09-16 | $7.28 | $7.28 | 3,134,700 | — | — |
| 2022-09-15 | $7.42 | $7.42 | 3,153,300 | — | — |
| 2022-09-14 | $7.61 | $7.61 | 2,648,400 | — | — |
| 2022-09-13 | $7.59 | $7.59 | 2,478,700 | — | — |
| 2022-09-12 | $8.02 | $8.02 | 2,977,400 | — | — |
| 2022-09-09 | $8.08 | $8.08 | 2,777,100 | — | — |
| 2022-09-08 | $7.68 | $7.68 | 2,497,600 | — | — |
| 2022-09-07 | $7.45 | $7.45 | 2,576,800 | — | — |
| 2022-09-06 | $7.19 | $7.19 | 2,739,800 | — | — |
| 2022-09-02 | $7.26 | $7.26 | 2,360,000 | — | — |
| 2022-09-01 | $7.41 | $7.41 | 2,907,700 | — | — |
| 2022-08-31 | $7.80 | $7.80 | 2,387,600 | — | — |
| 2022-08-30 | $7.74 | $7.74 | 2,812,000 | — | — |
| 2022-08-29 | $7.86 | $7.86 | 2,321,800 | — | — |
| 2022-08-26 | $7.99 | $7.99 | 2,731,700 | — | — |
| 2022-08-25 | $8.42 | $8.42 | 3,966,000 | — | — |
| 2022-08-24 | $8.03 | $8.03 | 3,267,500 | — | — |
| 2022-08-23 | $7.38 | $7.38 | 2,895,100 | — | — |
| 2022-08-22 | $7.28 | $7.28 | 3,352,200 | — | — |
| 2022-08-19 | $7.53 | $7.53 | 4,093,400 | — | — |
| 2022-08-18 | $8.20 | $8.20 | 3,092,100 | — | — |
| 2022-08-17 | $8.33 | $8.33 | 3,039,100 | — | — |
| 2022-08-16 | $8.54 | $8.54 | 3,690,200 | — | — |
| 2022-08-15 | $8.77 | $8.77 | 5,824,800 | — | — |
| 2022-08-12 | $8.97 | $8.97 | 4,116,800 | — | — |
| 2022-08-11 | $8.65 | $8.65 | 6,508,300 | — | — |
| 2022-08-10 | $8.91 | $8.91 | 8,480,600 | — | — |
| 2022-08-09 | $8.41 | $8.41 | 5,628,700 | — | — |
| 2022-08-08 | $8.88 | $8.88 | 6,345,200 | — | — |
| 2022-08-05 | $8.77 | $8.77 | 4,763,200 | — | — |
| 2022-08-04 | $8.73 | $8.73 | 4,804,000 | — | — |
| 2022-08-03 | $8.28 | $8.28 | 3,711,500 | — | — |
| 2022-08-02 | $8.20 | $8.20 | 5,332,400 | — | — |
| 2022-08-01 | $7.82 | $7.82 | 3,610,800 | — | — |
| 2022-07-29 | $8.03 | $8.03 | 5,434,800 | — | — |
| 2022-07-28 | $8.01 | $8.01 | 11,095,900 | — | — |
| 2022-07-27 | $7.08 | $7.08 | 3,497,600 | — | — |
| 2022-07-26 | $6.60 | $6.60 | 2,930,800 | — | — |
| 2022-07-25 | $6.95 | $6.95 | 3,137,800 | — | — |
| 2022-07-22 | $6.98 | $6.98 | 3,921,400 | — | — |
| 2022-07-21 | $7.30 | $7.30 | 3,259,300 | — | — |
| 2022-07-20 | $7.31 | $7.31 | 3,689,200 | — | — |
| 2022-07-19 | $7.14 | $7.14 | 3,907,600 | — | — |
| 2022-07-18 | $6.89 | $6.89 | 5,166,600 | — | — |
| 2022-07-15 | $6.32 | $6.32 | 4,580,000 | — | — |
| 2022-07-14 | $6.70 | $6.70 | 3,642,700 | — | — |
| 2022-07-13 | $6.89 | $6.89 | 3,305,300 | — | — |
| 2022-07-12 | $6.76 | $6.76 | 3,699,200 | — | — |
| 2022-07-11 | $6.81 | $6.81 | 4,074,100 | — | — |
| 2022-07-08 | $7.31 | $7.31 | 3,743,800 | — | — |
| 2022-07-07 | $7.23 | $7.23 | 5,524,900 | — | — |
| 2022-07-06 | $6.58 | $6.58 | 4,778,600 | — | — |
| 2022-07-05 | $6.43 | $6.43 | 4,071,100 | — | — |
| 2022-07-01 | $6.41 | $6.41 | 2,706,700 | — | — |
| 2022-06-30 | $6.30 | $6.30 | 3,073,300 | — | — |
| 2022-06-29 | $6.30 | $6.30 | 4,093,400 | — | — |
| 2022-06-28 | $6.43 | $6.43 | 2,984,100 | — | — |
| 2022-06-27 | $6.74 | $6.74 | 2,547,000 | — | — |
| 2022-06-24 | $6.86 | $6.86 | 3,918,400 | — | — |
| 2022-06-23 | $6.76 | $6.76 | 3,888,000 | — | — |
| 2022-06-22 | $6.47 | $6.47 | 3,302,100 | — | — |
| 2022-06-21 | $6.48 | $6.48 | 3,939,300 | — | — |
| 2022-06-17 | $6.20 | $6.20 | 4,997,400 | — | — |
| 2022-06-16 | $5.84 | $5.84 | 3,681,900 | — | — |
| 2022-06-15 | $6.25 | $6.25 | 5,805,100 | — | — |
| 2022-06-14 | $5.83 | $5.83 | 2,984,900 | — | — |
| 2022-06-13 | $5.97 | $5.97 | 4,633,400 | — | — |
| 2022-06-10 | $6.77 | $6.77 | 3,211,600 | — | — |
| 2022-06-09 | $7.00 | $7.00 | 3,247,200 | — | — |
| 2022-06-08 | $7.45 | $7.45 | 3,187,600 | — | — |
| 2022-06-07 | $7.57 | $7.57 | 3,037,600 | — | — |
| 2022-06-06 | $7.56 | $7.56 | 5,228,000 | — | — |
| 2022-06-03 | $7.30 | $7.30 | 2,718,000 | — | — |
| 2022-06-02 | $7.56 | $7.56 | 3,797,900 | — | — |
| 2022-06-01 | $7.10 | $7.10 | 3,311,600 | — | — |
| 2022-05-31 | $7.27 | $7.27 | 7,295,200 | — | — |
| 2022-05-27 | $7.84 | $7.84 | 3,911,400 | — | — |
| 2022-05-26 | $7.35 | $7.35 | 4,505,300 | — | — |
| 2022-05-25 | $6.87 | $6.87 | 2,378,300 | — | — |
| 2022-05-24 | $6.60 | $6.60 | 4,169,900 | — | — |
| 2022-05-23 | $7.26 | $7.26 | 3,305,500 | — | — |
| 2022-05-20 | $7.24 | $7.24 | 7,230,300 | — | — |
| 2022-05-19 | $7.41 | $7.41 | 5,483,900 | — | — |
| 2022-05-18 | $6.91 | $6.91 | 4,215,000 | — | — |
| 2022-05-17 | $6.99 | $6.99 | 6,261,400 | — | — |
| 2022-05-16 | $6.59 | $6.59 | 5,403,400 | — | — |
| 2022-05-13 | $6.87 | $6.87 | 6,131,100 | — | — |
| 2022-05-12 | $6.27 | $6.27 | 8,660,700 | — | — |
| 2022-05-11 | $6.04 | $6.04 | 7,952,000 | — | — |
| 2022-05-10 | $6.66 | $6.66 | 4,833,500 | — | — |
| 2022-05-09 | $6.92 | $6.92 | 6,702,200 | — | — |
| 2022-05-06 | $7.83 | $7.83 | 5,257,600 | — | — |
| 2022-05-05 | $8.35 | $8.35 | 3,033,300 | — | — |
| 2022-05-04 | $9.17 | $9.17 | 6,191,400 | — | — |
| 2022-05-03 | $8.64 | $8.64 | 2,697,700 | — | — |
| 2022-05-02 | $8.50 | $8.50 | 3,518,600 | — | — |
| 2022-04-29 | $8.30 | $8.30 | 3,112,900 | — | — |
| 2022-04-28 | $8.43 | $8.43 | 4,594,500 | — | — |
| 2022-04-27 | $8.31 | $8.31 | 3,475,900 | — | — |
| 2022-04-26 | $8.59 | $8.59 | 3,987,200 | — | — |
| 2022-04-25 | $9.08 | $9.08 | 4,749,000 | — | — |
| 2022-04-22 | $8.84 | $8.84 | 6,114,900 | — | — |
| 2022-04-21 | $9.20 | $9.20 | 3,834,300 | — | — |
| 2022-04-20 | $9.96 | $9.96 | 3,046,100 | — | — |
| 2022-04-19 | $10.37 | $10.37 | 3,007,700 | — | — |
| 2022-04-18 | $9.90 | $9.90 | 2,201,400 | — | — |
| 2022-04-14 | $10.15 | $10.15 | 2,168,000 | — | — |
| 2022-04-13 | $10.50 | $10.50 | 2,261,800 | — | — |
| 2022-04-12 | $10.38 | $10.38 | 3,460,800 | — | — |
| 2022-04-11 | $10.77 | $10.77 | 2,995,000 | — | — |
| 2022-04-08 | $10.68 | $10.68 | 2,056,300 | — | — |
| 2022-04-07 | $11.10 | $11.10 | 3,017,400 | — | — |
| 2022-04-06 | $11.16 | $11.16 | 4,088,200 | — | — |
| 2022-04-05 | $11.94 | $11.94 | 4,115,900 | — | — |
| 2022-04-04 | $12.40 | $12.40 | 4,349,400 | — | — |
| 2022-04-01 | $11.56 | $11.56 | 2,561,400 | — | — |
| 2022-03-31 | $11.64 | $11.64 | 2,659,400 | — | — |
| 2022-03-30 | $11.87 | $11.87 | 3,418,300 | — | — |
| 2022-03-29 | $12.27 | $12.27 | 3,611,000 | — | — |
| 2022-03-28 | $11.62 | $11.62 | 3,631,100 | — | — |
| 2022-03-25 | $11.79 | $11.79 | 9,096,800 | — | — |
| 2022-03-24 | $12.27 | $12.27 | 5,009,900 | — | — |
| 2022-03-23 | $12.14 | $12.14 | 6,976,300 | — | — |
| 2022-03-22 | $11.81 | $11.81 | 4,115,300 | — | — |
| 2022-03-21 | $11.46 | $11.46 | 3,881,500 | — | — |
| 2022-03-18 | $11.75 | $11.75 | 5,127,200 | — | — |
| 2022-03-17 | $11.53 | $11.53 | 5,375,900 | — | — |
| 2022-03-16 | $11.00 | $11.00 | 5,348,500 | — | — |
| 2022-03-15 | $10.28 | $10.28 | 5,414,400 | — | — |
| 2022-03-14 | $10.11 | $10.11 | 6,290,700 | — | — |
| 2022-03-11 | $10.98 | $10.98 | 5,738,500 | — | — |
| 2022-03-10 | $11.56 | $11.56 | 4,406,200 | — | — |
| 2022-03-09 | $11.65 | $11.65 | 7,548,400 | — | — |
| 2022-03-08 | $11.56 | $11.56 | 11,442,700 | — | — |
| 2022-03-07 | $10.18 | $10.18 | 6,152,800 | — | — |
| 2022-03-04 | $9.74 | $9.74 | 4,081,800 | — | — |
| 2022-03-03 | $10.33 | $10.33 | 4,350,900 | — | — |
| 2022-03-02 | $10.96 | $10.96 | 4,415,100 | — | — |
| 2022-03-01 | $11.02 | $11.02 | 7,165,100 | — | — |
| 2022-02-28 | $11.42 | $11.42 | 12,442,900 | — | — |
| 2022-02-25 | $9.79 | $9.79 | 3,876,300 | — | — |
| 2022-02-24 | $9.58 | $9.58 | 5,566,300 | — | — |
| 2022-02-23 | $8.86 | $8.86 | 3,253,400 | — | — |
| 2022-02-22 | $9.07 | $9.07 | 4,613,700 | — | — |
| 2022-02-18 | $9.62 | $9.62 | 2,715,300 | — | — |
| 2022-02-17 | $9.96 | $9.96 | 3,192,300 | — | — |
| 2022-02-16 | $10.45 | $10.45 | 3,206,900 | — | — |
| 2022-02-15 | $10.27 | $10.27 | 4,581,400 | — | — |
| 2022-02-14 | $9.28 | $9.28 | 4,989,200 | — | — |
| 2022-02-11 | $9.27 | $9.27 | 3,496,600 | — | — |
| 2022-02-10 | $9.53 | $9.53 | 4,077,200 | — | — |
| 2022-02-09 | $9.86 | $9.86 | 4,057,300 | — | — |
| 2022-02-08 | $9.38 | $9.38 | 4,014,300 | — | — |
| 2022-02-07 | $9.28 | $9.28 | 7,449,000 | — | — |
| 2022-02-04 | $9.73 | $9.73 | 4,074,900 | — | — |
| 2022-02-03 | $9.50 | $9.50 | 5,258,300 | — | — |
| 2022-02-02 | $10.06 | $10.06 | 6,717,500 | — | — |
| 2022-02-01 | $10.69 | $10.69 | 6,699,400 | — | — |
| 2022-01-31 | $10.40 | $10.40 | 6,750,400 | — | — |
| 2022-01-28 | $9.20 | $9.20 | 5,893,500 | — | — |
| 2022-01-27 | $8.94 | $8.94 | 6,143,000 | — | — |
| 2022-01-26 | $9.49 | $9.49 | 5,946,400 | — | — |
| 2022-01-25 | $9.50 | $9.50 | 4,243,600 | — | — |
| 2022-01-24 | $9.80 | $9.80 | 9,113,000 | — | — |
| 2022-01-21 | $9.85 | $9.85 | 6,220,700 | — | — |
| 2022-01-20 | $10.48 | $10.48 | 4,085,100 | — | — |
| 2022-01-19 | $10.45 | $10.45 | 4,575,100 | — | — |
| 2022-01-18 | $10.67 | $10.67 | 4,655,700 | — | — |
| 2022-01-14 | $10.98 | $10.98 | 4,528,700 | — | — |
| 2022-01-13 | $11.06 | $11.06 | 3,942,800 | — | — |
| 2022-01-12 | $11.23 | $11.23 | 3,783,500 | — | — |
| 2022-01-11 | $11.31 | $11.31 | 5,349,900 | — | — |
| 2022-01-10 | $11.12 | $11.12 | 6,666,800 | — | — |
| 2022-01-07 | $11.65 | $11.65 | 4,206,200 | — | — |
| 2022-01-06 | $11.89 | $11.89 | 4,035,200 | — | — |
| 2022-01-05 | $12.01 | $12.01 | 4,720,300 | — | — |
| 2022-01-04 | $12.57 | $12.57 | 4,320,400 | — | — |
| 2022-01-03 | $12.63 | $12.63 | 2,639,400 | — | — |