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
- 2008-06-24 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 | $3.57 | $3.97 | 5,375,700 | — | — |
| 2022-12-29 | $3.60 | $4.00 | 6,119,200 | — | — |
| 2022-12-28 | $3.55 | $3.94 | 7,016,700 | — | — |
| 2022-12-27 | $3.69 | $4.10 | 8,491,100 | — | — |
| 2022-12-23 | $3.56 | $3.96 | 7,868,100 | — | — |
| 2022-12-22 | $3.55 | $3.94 | 6,066,100 | — | — |
| 2022-12-21 | $3.57 | $3.97 | 6,256,400 | — | — |
| 2022-12-20 | $3.51 | $3.90 | 9,112,200 | — | — |
| 2022-12-19 | $3.37 | $3.74 | 7,007,000 | — | — |
| 2022-12-16 | $3.40 | $3.78 | 14,200,900 | — | — |
| 2022-12-15 | $3.38 | $3.76 | 11,963,000 | — | — |
| 2022-12-14 | $3.56 | $3.96 | 10,886,900 | — | — |
| 2022-12-13 | $3.58 | $3.98 | 14,634,200 | — | — |
| 2022-12-12 | $3.35 | $3.72 | 9,843,600 | — | — |
| 2022-12-09 | $3.36 | $3.73 | 10,527,400 | — | — |
| 2022-12-08 | $3.36 | $3.73 | 7,918,300 | — | — |
| 2022-12-07 | $3.35 | $3.72 | 11,990,400 | — | — |
| 2022-12-06 | $3.32 | $3.69 | 10,506,800 | — | — |
| 2022-12-05 | $3.44 | $3.78 | 9,297,700 | — | — |
| 2022-12-02 | $3.57 | $3.92 | 7,206,100 | — | — |
| 2022-12-01 | $3.56 | $3.91 | 10,556,600 | — | — |
| 2022-11-30 | $3.48 | $3.82 | 9,916,900 | — | — |
| 2022-11-29 | $3.46 | $3.80 | 7,953,300 | — | — |
| 2022-11-28 | $3.35 | $3.68 | 6,555,600 | — | — |
| 2022-11-25 | $3.51 | $3.85 | 3,389,200 | — | — |
| 2022-11-23 | $3.55 | $3.90 | 9,153,200 | — | — |
| 2022-11-22 | $3.48 | $3.82 | 9,312,200 | — | — |
| 2022-11-21 | $3.33 | $3.66 | 7,770,000 | — | — |
| 2022-11-18 | $3.39 | $3.72 | 7,371,800 | — | — |
| 2022-11-17 | $3.35 | $3.68 | 8,487,100 | — | — |
| 2022-11-16 | $3.42 | $3.76 | 11,943,500 | — | — |
| 2022-11-15 | $3.45 | $3.79 | 20,959,300 | — | — |
| 2022-11-14 | $3.51 | $3.85 | 13,088,400 | — | — |
| 2022-11-11 | $3.58 | $3.93 | 14,205,800 | — | — |
| 2022-11-10 | $3.53 | $3.88 | 13,440,900 | — | — |
| 2022-11-09 | $3.28 | $3.60 | 12,816,200 | — | — |
| 2022-11-08 | $3.36 | $3.69 | 18,788,700 | — | — |
| 2022-11-07 | $3.18 | $3.49 | 9,493,600 | — | — |
| 2022-11-04 | $3.16 | $3.47 | 15,644,100 | — | — |
| 2022-11-03 | $2.89 | $3.17 | 12,818,800 | — | — |
| 2022-11-02 | $2.93 | $3.22 | 15,075,400 | — | — |
| 2022-11-01 | $3.15 | $3.46 | 7,755,500 | — | — |
| 2022-10-31 | $3.07 | $3.37 | 7,520,200 | — | — |
| 2022-10-28 | $3.09 | $3.39 | 11,186,800 | — | — |
| 2022-10-27 | $3.14 | $3.45 | 8,416,400 | — | — |
| 2022-10-26 | $3.20 | $3.51 | 14,238,100 | — | — |
| 2022-10-25 | $3.15 | $3.46 | 7,106,400 | — | — |
| 2022-10-24 | $3.16 | $3.47 | 9,459,100 | — | — |
| 2022-10-21 | $3.14 | $3.45 | 15,342,900 | — | — |
| 2022-10-20 | $2.95 | $3.24 | 10,110,300 | — | — |
| 2022-10-19 | $2.92 | $3.21 | 7,241,500 | — | — |
| 2022-10-18 | $3.01 | $3.31 | 10,815,000 | — | — |
| 2022-10-17 | $2.96 | $3.25 | 7,062,800 | — | — |
| 2022-10-14 | $2.92 | $3.21 | 9,381,500 | — | — |
| 2022-10-13 | $3.05 | $3.35 | 15,807,600 | — | — |
| 2022-10-12 | $3.10 | $3.40 | 7,901,900 | — | — |
| 2022-10-11 | $3.08 | $3.38 | 10,090,800 | — | — |
| 2022-10-10 | $3.14 | $3.45 | 6,945,800 | — | — |
| 2022-10-07 | $3.19 | $3.50 | 12,837,700 | — | — |
| 2022-10-06 | $3.38 | $3.71 | 11,360,900 | — | — |
| 2022-10-05 | $3.45 | $3.79 | 10,552,900 | — | — |
| 2022-10-04 | $3.45 | $3.79 | 12,044,300 | — | — |
| 2022-10-03 | $3.38 | $3.71 | 9,225,600 | — | — |
| 2022-09-30 | $3.22 | $3.54 | 9,291,200 | — | — |
| 2022-09-29 | $3.09 | $3.39 | 8,795,700 | — | — |
| 2022-09-28 | $3.04 | $3.34 | 8,657,600 | — | — |
| 2022-09-27 | $2.88 | $3.16 | 10,609,300 | — | — |
| 2022-09-26 | $2.85 | $3.13 | 12,672,000 | — | — |
| 2022-09-23 | $2.98 | $3.27 | 12,267,500 | — | — |
| 2022-09-22 | $3.12 | $3.43 | 6,883,300 | — | — |
| 2022-09-21 | $3.15 | $3.46 | 13,736,800 | — | — |
| 2022-09-20 | $3.22 | $3.54 | 10,723,600 | — | — |
| 2022-09-19 | $3.37 | $3.66 | 6,332,200 | — | — |
| 2022-09-16 | $3.30 | $3.58 | 12,570,100 | — | — |
| 2022-09-15 | $3.29 | $3.57 | 12,760,100 | — | — |
| 2022-09-14 | $3.40 | $3.69 | 5,249,800 | — | — |
| 2022-09-13 | $3.40 | $3.69 | 7,332,200 | — | — |
| 2022-09-12 | $3.56 | $3.86 | 9,079,600 | — | — |
| 2022-09-09 | $3.49 | $3.79 | 10,500,000 | — | — |
| 2022-09-08 | $3.43 | $3.72 | 15,001,800 | — | — |
| 2022-09-07 | $3.34 | $3.62 | 19,153,700 | — | — |
| 2022-09-06 | $3.12 | $3.39 | 7,974,000 | — | — |
| 2022-09-02 | $3.12 | $3.39 | 15,099,600 | — | — |
| 2022-09-01 | $2.93 | $3.18 | 13,407,000 | — | — |
| 2022-08-31 | $3.05 | $3.31 | 10,049,500 | — | — |
| 2022-08-30 | $3.11 | $3.37 | 8,222,400 | — | — |
| 2022-08-29 | $3.20 | $3.47 | 6,869,200 | — | — |
| 2022-08-26 | $3.25 | $3.53 | 8,124,700 | — | — |
| 2022-08-25 | $3.39 | $3.68 | 6,543,600 | — | — |
| 2022-08-24 | $3.39 | $3.68 | 11,304,400 | — | — |
| 2022-08-23 | $3.33 | $3.61 | 10,856,900 | — | — |
| 2022-08-22 | $3.25 | $3.53 | 7,783,200 | — | — |
| 2022-08-19 | $3.28 | $3.56 | 8,122,000 | — | — |
| 2022-08-18 | $3.34 | $3.62 | 7,303,800 | — | — |
| 2022-08-17 | $3.32 | $3.60 | 8,488,300 | — | — |
| 2022-08-16 | $3.44 | $3.73 | 9,481,900 | — | — |
| 2022-08-15 | $3.44 | $3.73 | 7,524,400 | — | — |
| 2022-08-12 | $3.53 | $3.83 | 8,921,300 | — | — |
| 2022-08-11 | $3.47 | $3.77 | 6,625,600 | — | — |
| 2022-08-10 | $3.54 | $3.84 | 8,034,600 | — | — |
| 2022-08-09 | $3.52 | $3.82 | 8,569,800 | — | — |
| 2022-08-08 | $3.50 | $3.80 | 11,810,400 | — | — |
| 2022-08-05 | $3.45 | $3.74 | 13,791,300 | — | — |
| 2022-08-04 | $3.42 | $3.71 | 16,939,400 | — | — |
| 2022-08-03 | $3.42 | $3.71 | 16,245,900 | — | — |
| 2022-08-02 | $3.43 | $3.72 | 16,109,500 | — | — |
| 2022-08-01 | $3.49 | $3.79 | 7,145,100 | — | — |
| 2022-07-29 | $3.51 | $3.81 | 12,672,800 | — | — |
| 2022-07-28 | $3.46 | $3.75 | 14,702,800 | — | — |
| 2022-07-27 | $3.36 | $3.65 | 14,305,600 | — | — |
| 2022-07-26 | $3.31 | $3.59 | 8,707,400 | — | — |
| 2022-07-25 | $3.23 | $3.50 | 13,747,300 | — | — |
| 2022-07-22 | $3.25 | $3.53 | 16,822,900 | — | — |
| 2022-07-21 | $3.27 | $3.55 | 11,536,200 | — | — |
| 2022-07-20 | $3.19 | $3.46 | 9,331,400 | — | — |
| 2022-07-19 | $3.24 | $3.52 | 10,190,800 | — | — |
| 2022-07-18 | $3.19 | $3.46 | 10,244,100 | — | — |
| 2022-07-15 | $3.18 | $3.45 | 10,560,700 | — | — |
| 2022-07-14 | $3.19 | $3.46 | 19,645,800 | — | — |
| 2022-07-13 | $3.33 | $3.61 | 17,566,200 | — | — |
| 2022-07-12 | $3.21 | $3.48 | 12,690,300 | — | — |
| 2022-07-11 | $3.29 | $3.57 | 8,809,200 | — | — |
| 2022-07-08 | $3.33 | $3.61 | 14,695,700 | — | — |
| 2022-07-07 | $3.40 | $3.69 | 12,268,500 | — | — |
| 2022-07-06 | $3.34 | $3.62 | 21,620,400 | — | — |
| 2022-07-05 | $3.25 | $3.53 | 17,483,700 | — | — |
| 2022-07-01 | $3.50 | $3.80 | 12,936,500 | — | — |
| 2022-06-30 | $3.39 | $3.68 | 11,970,100 | — | — |
| 2022-06-29 | $3.51 | $3.81 | 10,397,200 | — | — |
| 2022-06-28 | $3.55 | $3.85 | 13,168,600 | — | — |
| 2022-06-27 | $3.66 | $3.97 | 11,353,600 | — | — |
| 2022-06-24 | $3.61 | $3.92 | 11,109,400 | — | — |
| 2022-06-23 | $3.50 | $3.80 | 12,299,000 | — | — |
| 2022-06-22 | $3.64 | $3.95 | 14,229,200 | — | — |
| 2022-06-21 | $3.69 | $4.00 | 8,752,300 | — | — |
| 2022-06-17 | $3.64 | $3.95 | 17,402,700 | — | — |
| 2022-06-16 | $3.72 | $3.99 | 19,061,800 | — | — |
| 2022-06-15 | $3.75 | $4.03 | 22,729,200 | — | — |
| 2022-06-14 | $3.75 | $4.03 | 15,918,700 | — | — |
| 2022-06-13 | $3.83 | $4.11 | 19,202,400 | — | — |
| 2022-06-10 | $4.14 | $4.44 | 21,180,600 | — | — |
| 2022-06-09 | $3.95 | $4.24 | 8,514,900 | — | — |
| 2022-06-08 | $4.15 | $4.45 | 8,143,800 | — | — |
| 2022-06-07 | $4.12 | $4.42 | 9,080,500 | — | — |
| 2022-06-06 | $4.13 | $4.43 | 11,186,800 | — | — |
| 2022-06-03 | $4.14 | $4.44 | 10,858,700 | — | — |
| 2022-06-02 | $4.29 | $4.61 | 13,187,300 | — | — |
| 2022-06-01 | $4.02 | $4.32 | 13,605,200 | — | — |
| 2022-05-31 | $3.95 | $4.24 | 15,331,500 | — | — |
| 2022-05-27 | $4.06 | $4.36 | 12,323,000 | — | — |
| 2022-05-26 | $4.09 | $4.39 | 10,069,800 | — | — |
| 2022-05-25 | $4.15 | $4.45 | 13,724,600 | — | — |
| 2022-05-24 | $4.22 | $4.53 | 11,819,200 | — | — |
| 2022-05-23 | $4.17 | $4.48 | 6,955,200 | — | — |
| 2022-05-20 | $4.12 | $4.42 | 12,878,800 | — | — |
| 2022-05-19 | $4.17 | $4.48 | 16,231,700 | — | — |
| 2022-05-18 | $3.94 | $4.23 | 10,014,900 | — | — |
| 2022-05-17 | $4.04 | $4.34 | 10,637,100 | — | — |
| 2022-05-16 | $4.05 | $4.35 | 11,952,100 | — | — |
| 2022-05-13 | $3.98 | $4.27 | 13,805,900 | — | — |
| 2022-05-12 | $3.81 | $4.09 | 19,192,500 | — | — |
| 2022-05-11 | $4.10 | $4.40 | 15,405,400 | — | — |
| 2022-05-10 | $3.98 | $4.27 | 15,976,500 | — | — |
| 2022-05-09 | $4.03 | $4.33 | 14,774,300 | — | — |
| 2022-05-06 | $4.31 | $4.63 | 12,564,800 | — | — |
| 2022-05-05 | $4.34 | $4.66 | 13,553,900 | — | — |
| 2022-05-04 | $4.48 | $4.81 | 16,446,500 | — | — |
| 2022-05-03 | $4.31 | $4.63 | 12,194,800 | — | — |
| 2022-05-02 | $4.21 | $4.52 | 16,708,300 | — | — |
| 2022-04-29 | $4.25 | $4.56 | 11,588,000 | — | — |
| 2022-04-28 | $4.31 | $4.63 | 11,290,500 | — | — |
| 2022-04-27 | $4.15 | $4.45 | 8,666,300 | — | — |
| 2022-04-26 | $4.17 | $4.48 | 11,298,500 | — | — |
| 2022-04-25 | $4.28 | $4.59 | 16,568,800 | — | — |
| 2022-04-22 | $4.49 | $4.82 | 11,593,800 | — | — |
| 2022-04-21 | $4.68 | $5.02 | 18,213,400 | — | — |
| 2022-04-20 | $4.95 | $5.31 | 11,289,500 | — | — |
| 2022-04-19 | $4.82 | $5.17 | 12,314,700 | — | — |
| 2022-04-18 | $4.94 | $5.30 | 13,766,400 | — | — |
| 2022-04-14 | $4.97 | $5.34 | 9,386,100 | — | — |
| 2022-04-13 | $4.92 | $5.28 | 9,703,500 | — | — |
| 2022-04-12 | $4.76 | $5.11 | 12,704,800 | — | — |
| 2022-04-11 | $4.71 | $5.06 | 11,237,700 | — | — |
| 2022-04-08 | $4.65 | $4.99 | 5,116,300 | — | — |
| 2022-04-07 | $4.61 | $4.95 | 8,347,100 | — | — |
| 2022-04-06 | $4.55 | $4.88 | 9,072,900 | — | — |
| 2022-04-05 | $4.58 | $4.92 | 13,196,100 | — | — |
| 2022-04-04 | $4.72 | $5.07 | 10,392,200 | — | — |
| 2022-04-01 | $4.73 | $5.08 | 7,585,100 | — | — |
| 2022-03-31 | $4.59 | $4.93 | 8,778,700 | — | — |
| 2022-03-30 | $4.63 | $4.97 | 8,950,000 | — | — |
| 2022-03-29 | $4.58 | $4.92 | 10,852,600 | — | — |
| 2022-03-28 | $4.53 | $4.86 | 10,278,600 | — | — |
| 2022-03-25 | $4.68 | $5.02 | 6,829,300 | — | — |
| 2022-03-24 | $4.61 | $4.95 | 10,226,700 | — | — |
| 2022-03-23 | $4.62 | $4.96 | 11,490,800 | — | — |
| 2022-03-22 | $4.46 | $4.79 | 10,811,900 | — | — |
| 2022-03-21 | $4.51 | $4.84 | 13,408,000 | — | — |
| 2022-03-18 | $4.43 | $4.76 | 24,902,000 | — | — |
| 2022-03-17 | $4.45 | $4.78 | 11,763,500 | — | — |
| 2022-03-16 | $4.30 | $4.62 | 11,156,100 | — | — |
| 2022-03-15 | $4.33 | $4.65 | 11,607,700 | — | — |
| 2022-03-14 | $4.30 | $4.62 | 13,654,600 | — | — |
| 2022-03-11 | $4.55 | $4.88 | 12,028,000 | — | — |
| 2022-03-10 | $4.59 | $4.93 | 12,294,200 | — | — |
| 2022-03-09 | $4.48 | $4.81 | 20,595,200 | — | — |
| 2022-03-08 | $4.48 | $4.81 | 31,127,500 | — | — |
| 2022-03-07 | $4.45 | $4.73 | 18,225,900 | — | — |
| 2022-03-04 | $4.35 | $4.63 | 13,889,500 | — | — |
| 2022-03-03 | $4.22 | $4.49 | 14,645,400 | — | — |
| 2022-03-02 | $4.13 | $4.39 | 13,258,100 | — | — |
| 2022-03-01 | $4.19 | $4.46 | 12,061,800 | — | — |
| 2022-02-28 | $4.03 | $4.29 | 19,162,100 | — | — |
| 2022-02-25 | $4.08 | $4.34 | 11,543,400 | — | — |
| 2022-02-24 | $4.02 | $4.28 | 17,463,700 | — | — |
| 2022-02-23 | $4.17 | $4.44 | 14,124,700 | — | — |
| 2022-02-22 | $4.04 | $4.30 | 10,882,700 | — | — |
| 2022-02-18 | $4.11 | $4.37 | 9,776,700 | — | — |
| 2022-02-17 | $4.19 | $4.46 | 11,152,600 | — | — |
| 2022-02-16 | $4.07 | $4.33 | 7,050,900 | — | — |
| 2022-02-15 | $3.94 | $4.19 | 9,183,000 | — | — |
| 2022-02-14 | $4.04 | $4.30 | 11,216,600 | — | — |
| 2022-02-11 | $3.93 | $4.18 | 13,482,000 | — | — |
| 2022-02-10 | $3.71 | $3.95 | 9,900,900 | — | — |
| 2022-02-09 | $3.79 | $4.03 | 7,113,800 | — | — |
| 2022-02-08 | $3.78 | $4.02 | 6,324,200 | — | — |
| 2022-02-07 | $3.70 | $3.94 | 6,546,700 | — | — |
| 2022-02-04 | $3.57 | $3.80 | 8,962,200 | — | — |
| 2022-02-03 | $3.54 | $3.77 | 10,805,700 | — | — |
| 2022-02-02 | $3.62 | $3.85 | 10,462,500 | — | — |
| 2022-02-01 | $3.67 | $3.90 | 10,276,700 | — | — |
| 2022-01-31 | $3.62 | $3.85 | 8,019,000 | — | — |
| 2022-01-28 | $3.47 | $3.69 | 6,969,900 | — | — |
| 2022-01-27 | $3.49 | $3.71 | 14,309,100 | — | — |
| 2022-01-26 | $3.52 | $3.74 | 13,808,200 | — | — |
| 2022-01-25 | $3.63 | $3.86 | 6,382,200 | — | — |
| 2022-01-24 | $3.56 | $3.79 | 12,397,700 | — | — |
| 2022-01-21 | $3.54 | $3.77 | 13,130,300 | — | — |
| 2022-01-20 | $3.69 | $3.93 | 12,241,300 | — | — |
| 2022-01-19 | $3.78 | $4.02 | 14,361,400 | — | — |
| 2022-01-18 | $3.57 | $3.80 | 9,356,800 | — | — |
| 2022-01-14 | $3.57 | $3.80 | 10,036,700 | — | — |
| 2022-01-13 | $3.62 | $3.85 | 6,377,500 | — | — |
| 2022-01-12 | $3.70 | $3.94 | 10,138,500 | — | — |
| 2022-01-11 | $3.57 | $3.80 | 17,141,000 | — | — |
| 2022-01-10 | $3.60 | $3.83 | 16,964,200 | — | — |
| 2022-01-07 | $3.64 | $3.87 | 5,968,400 | — | — |
| 2022-01-06 | $3.65 | $3.88 | 5,730,100 | — | — |
| 2022-01-05 | $3.78 | $4.02 | 5,899,000 | — | — |
| 2022-01-04 | $3.83 | $4.07 | 8,884,900 | — | — |
| 2022-01-03 | $3.84 | $4.09 | 5,489,900 | — | — |