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
- 1997-01-31 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 | $3.65 | $3.65 | 1,185,800 | — | — |
| 2022-12-29 | $3.57 | $3.57 | 1,501,500 | — | — |
| 2022-12-28 | $3.43 | $3.43 | 1,012,700 | — | — |
| 2022-12-27 | $3.52 | $3.52 | 656,900 | — | — |
| 2022-12-23 | $3.71 | $3.71 | 842,100 | — | — |
| 2022-12-22 | $4.10 | $4.10 | 1,922,900 | — | — |
| 2022-12-21 | $4.13 | $4.13 | 1,422,300 | — | — |
| 2022-12-20 | $3.83 | $3.83 | 679,000 | — | — |
| 2022-12-19 | $3.88 | $3.88 | 918,500 | — | — |
| 2022-12-16 | $4.02 | $4.02 | 2,619,900 | — | — |
| 2022-12-15 | $4.11 | $4.11 | 1,331,100 | — | — |
| 2022-12-14 | $4.22 | $4.22 | 1,770,300 | — | — |
| 2022-12-13 | $4.06 | $4.06 | 2,349,900 | — | — |
| 2022-12-12 | $3.80 | $3.80 | 1,274,600 | — | — |
| 2022-12-09 | $3.94 | $3.94 | 705,600 | — | — |
| 2022-12-08 | $3.96 | $3.96 | 868,900 | — | — |
| 2022-12-07 | $3.92 | $3.92 | 1,040,000 | — | — |
| 2022-12-06 | $3.93 | $3.93 | 1,078,800 | — | — |
| 2022-12-05 | $3.99 | $3.99 | 1,059,600 | — | — |
| 2022-12-02 | $4.15 | $4.15 | 975,500 | — | — |
| 2022-12-01 | $4.13 | $4.13 | 1,171,300 | — | — |
| 2022-11-30 | $4.00 | $4.00 | 1,722,200 | — | — |
| 2022-11-29 | $3.65 | $3.65 | 956,000 | — | — |
| 2022-11-28 | $3.70 | $3.70 | 935,900 | — | — |
| 2022-11-25 | $3.86 | $3.86 | 379,900 | — | — |
| 2022-11-23 | $3.91 | $3.91 | 905,800 | — | — |
| 2022-11-22 | $3.82 | $3.82 | 576,900 | — | — |
| 2022-11-21 | $3.84 | $3.84 | 747,900 | — | — |
| 2022-11-18 | $3.92 | $3.92 | 833,600 | — | — |
| 2022-11-17 | $3.84 | $3.84 | 798,900 | — | — |
| 2022-11-16 | $3.95 | $3.95 | 770,300 | — | — |
| 2022-11-15 | $4.04 | $4.04 | 961,200 | — | — |
| 2022-11-14 | $3.88 | $3.88 | 1,052,300 | — | — |
| 2022-11-11 | $4.10 | $4.10 | 1,837,300 | — | — |
| 2022-11-10 | $3.99 | $3.99 | 1,657,100 | — | — |
| 2022-11-09 | $3.58 | $3.58 | 1,728,800 | — | — |
| 2022-11-08 | $3.70 | $3.70 | 769,100 | — | — |
| 2022-11-07 | $3.75 | $3.75 | 997,600 | — | — |
| 2022-11-04 | $3.76 | $3.76 | 1,283,500 | — | — |
| 2022-11-03 | $3.38 | $3.38 | 1,220,200 | — | — |
| 2022-11-02 | $3.49 | $3.49 | 2,070,000 | — | — |
| 2022-11-01 | $3.69 | $3.69 | 700,300 | — | — |
| 2022-10-31 | $3.66 | $3.66 | 1,024,700 | — | — |
| 2022-10-28 | $3.68 | $3.68 | 964,400 | — | — |
| 2022-10-27 | $3.61 | $3.61 | 656,100 | — | — |
| 2022-10-26 | $3.74 | $3.74 | 978,400 | — | — |
| 2022-10-25 | $3.60 | $3.60 | 1,289,900 | — | — |
| 2022-10-24 | $3.46 | $3.46 | 991,000 | — | — |
| 2022-10-21 | $3.53 | $3.53 | 792,700 | — | — |
| 2022-10-20 | $3.52 | $3.52 | 1,224,700 | — | — |
| 2022-10-19 | $3.50 | $3.50 | 779,100 | — | — |
| 2022-10-18 | $3.61 | $3.61 | 894,600 | — | — |
| 2022-10-17 | $3.59 | $3.59 | 887,000 | — | — |
| 2022-10-14 | $3.44 | $3.44 | 962,600 | — | — |
| 2022-10-13 | $3.56 | $3.56 | 1,642,000 | — | — |
| 2022-10-12 | $3.42 | $3.42 | 841,600 | — | — |
| 2022-10-11 | $3.42 | $3.42 | 1,980,700 | — | — |
| 2022-10-10 | $3.48 | $3.48 | 1,142,100 | — | — |
| 2022-10-07 | $3.61 | $3.61 | 1,000,900 | — | — |
| 2022-10-06 | $3.80 | $3.80 | 1,109,900 | — | — |
| 2022-10-05 | $3.79 | $3.79 | 1,349,400 | — | — |
| 2022-10-04 | $3.87 | $3.87 | 1,599,400 | — | — |
| 2022-10-03 | $3.75 | $3.75 | 1,507,700 | — | — |
| 2022-09-30 | $3.60 | $3.60 | 1,341,500 | — | — |
| 2022-09-29 | $3.55 | $3.55 | 1,085,800 | — | — |
| 2022-09-28 | $3.69 | $3.69 | 1,692,100 | — | — |
| 2022-09-27 | $3.43 | $3.43 | 1,041,400 | — | — |
| 2022-09-26 | $3.47 | $3.47 | 987,000 | — | — |
| 2022-09-23 | $3.49 | $3.49 | 1,336,100 | — | — |
| 2022-09-22 | $3.58 | $3.58 | 1,939,100 | — | — |
| 2022-09-21 | $3.70 | $3.70 | 1,375,300 | — | — |
| 2022-09-20 | $3.75 | $3.75 | 916,300 | — | — |
| 2022-09-19 | $3.85 | $3.85 | 1,451,500 | — | — |
| 2022-09-16 | $3.85 | $3.85 | 2,590,100 | — | — |
| 2022-09-15 | $4.01 | $4.01 | 1,848,000 | — | — |
| 2022-09-14 | $3.96 | $3.96 | 1,622,700 | — | — |
| 2022-09-13 | $3.95 | $3.95 | 1,734,100 | — | — |
| 2022-09-12 | $4.27 | $4.27 | 1,900,200 | — | — |
| 2022-09-09 | $4.15 | $4.15 | 1,395,300 | — | — |
| 2022-09-08 | $4.05 | $4.05 | 1,794,200 | — | — |
| 2022-09-07 | $4.07 | $4.07 | 1,613,700 | — | — |
| 2022-09-06 | $3.93 | $3.93 | 2,083,700 | — | — |
| 2022-09-02 | $3.92 | $3.92 | 1,483,200 | — | — |
| 2022-09-01 | $4.09 | $4.09 | 1,541,400 | — | — |
| 2022-08-31 | $4.11 | $4.11 | 1,386,700 | — | — |
| 2022-08-30 | $4.15 | $4.15 | 1,373,300 | — | — |
| 2022-08-29 | $4.19 | $4.19 | 1,742,700 | — | — |
| 2022-08-26 | $4.30 | $4.30 | 1,696,800 | — | — |
| 2022-08-25 | $4.63 | $4.63 | 1,110,400 | — | — |
| 2022-08-24 | $4.56 | $4.56 | 1,257,500 | — | — |
| 2022-08-23 | $4.55 | $4.55 | 1,402,400 | — | — |
| 2022-08-22 | $4.60 | $4.60 | 1,369,600 | — | — |
| 2022-08-19 | $4.70 | $4.70 | 1,440,200 | — | — |
| 2022-08-18 | $4.82 | $4.82 | 1,647,200 | — | — |
| 2022-08-17 | $4.88 | $4.88 | 2,468,900 | — | — |
| 2022-08-16 | $5.04 | $5.04 | 3,366,500 | — | — |
| 2022-08-15 | $5.13 | $5.13 | 2,287,600 | — | — |
| 2022-08-12 | $5.23 | $5.23 | 1,323,500 | — | — |
| 2022-08-11 | $5.25 | $5.25 | 1,707,600 | — | — |
| 2022-08-10 | $5.43 | $5.43 | 1,907,400 | — | — |
| 2022-08-09 | $5.09 | $5.09 | 2,061,500 | — | — |
| 2022-08-08 | $5.23 | $5.23 | 1,938,200 | — | — |
| 2022-08-05 | $5.57 | $5.57 | 1,935,400 | — | — |
| 2022-08-04 | $5.82 | $5.82 | 2,232,300 | — | — |
| 2022-08-03 | $5.83 | $5.83 | 1,168,700 | — | — |
| 2022-08-02 | $5.62 | $5.62 | 1,026,200 | — | — |
| 2022-08-01 | $5.52 | $5.52 | 1,127,200 | — | — |
| 2022-07-29 | $5.40 | $5.40 | 810,700 | — | — |
| 2022-07-28 | $5.55 | $5.55 | 876,300 | — | — |
| 2022-07-27 | $5.55 | $5.55 | 1,080,600 | — | — |
| 2022-07-26 | $5.35 | $5.35 | 687,500 | — | — |
| 2022-07-25 | $5.35 | $5.35 | 1,390,500 | — | — |
| 2022-07-22 | $5.35 | $5.35 | 1,581,700 | — | — |
| 2022-07-21 | $5.78 | $5.78 | 1,384,300 | — | — |
| 2022-07-20 | $5.75 | $5.75 | 2,442,100 | — | — |
| 2022-07-19 | $5.61 | $5.61 | 1,618,500 | — | — |
| 2022-07-18 | $5.47 | $5.47 | 974,700 | — | — |
| 2022-07-15 | $5.68 | $5.68 | 2,410,000 | — | — |
| 2022-07-14 | $5.49 | $5.49 | 1,826,200 | — | — |
| 2022-07-13 | $5.63 | $5.63 | 1,087,400 | — | — |
| 2022-07-12 | $5.62 | $5.62 | 1,404,600 | — | — |
| 2022-07-11 | $5.59 | $5.59 | 1,352,800 | — | — |
| 2022-07-08 | $5.79 | $5.79 | 1,557,300 | — | — |
| 2022-07-07 | $5.83 | $5.83 | 1,680,300 | — | — |
| 2022-07-06 | $5.60 | $5.60 | 1,258,200 | — | — |
| 2022-07-05 | $5.74 | $5.74 | 2,135,100 | — | — |
| 2022-07-01 | $5.48 | $5.48 | 1,412,900 | — | — |
| 2022-06-30 | $5.29 | $5.29 | 996,400 | — | — |
| 2022-06-29 | $5.34 | $5.34 | 1,010,000 | — | — |
| 2022-06-28 | $5.32 | $5.32 | 1,307,200 | — | — |
| 2022-06-27 | $5.48 | $5.48 | 1,525,000 | — | — |
| 2022-06-24 | $5.55 | $5.55 | 2,049,000 | — | — |
| 2022-06-23 | $5.46 | $5.46 | 2,080,200 | — | — |
| 2022-06-22 | $5.17 | $5.17 | 2,341,800 | — | — |
| 2022-06-21 | $4.74 | $4.74 | 2,062,100 | — | — |
| 2022-06-17 | $4.65 | $4.65 | 2,297,600 | — | — |
| 2022-06-16 | $4.43 | $4.43 | 1,828,700 | — | — |
| 2022-06-15 | $4.72 | $4.72 | 1,837,800 | — | — |
| 2022-06-14 | $4.50 | $4.50 | 1,515,800 | — | — |
| 2022-06-13 | $4.60 | $4.60 | 2,544,800 | — | — |
| 2022-06-10 | $4.76 | $4.76 | 1,866,000 | — | — |
| 2022-06-09 | $5.11 | $5.11 | 1,037,800 | — | — |
| 2022-06-08 | $5.30 | $5.30 | 1,343,100 | — | — |
| 2022-06-07 | $5.26 | $5.26 | 1,685,000 | — | — |
| 2022-06-06 | $5.02 | $5.02 | 1,397,000 | — | — |
| 2022-06-03 | $5.01 | $5.01 | 1,429,900 | — | — |
| 2022-06-02 | $5.20 | $5.20 | 1,522,900 | — | — |
| 2022-06-01 | $4.84 | $4.84 | 2,063,700 | — | — |
| 2022-05-31 | $4.95 | $4.95 | 2,333,700 | — | — |
| 2022-05-27 | $5.43 | $5.43 | 2,886,900 | — | — |
| 2022-05-26 | $4.97 | $4.97 | 2,268,700 | — | — |
| 2022-05-25 | $4.84 | $4.84 | 1,790,500 | — | — |
| 2022-05-24 | $4.83 | $4.83 | 3,986,700 | — | — |
| 2022-05-23 | $5.05 | $5.05 | 1,359,100 | — | — |
| 2022-05-20 | $5.13 | $5.13 | 4,567,100 | — | — |
| 2022-05-19 | $5.01 | $5.01 | 2,302,500 | — | — |
| 2022-05-18 | $4.78 | $4.78 | 4,382,200 | — | — |
| 2022-05-17 | $5.12 | $5.12 | 4,644,600 | — | — |
| 2022-05-16 | $5.05 | $5.05 | 3,594,600 | — | — |
| 2022-05-13 | $5.28 | $5.28 | 3,231,900 | — | — |
| 2022-05-12 | $4.87 | $4.87 | 4,107,700 | — | — |
| 2022-05-11 | $4.60 | $4.60 | 3,305,400 | — | — |
| 2022-05-10 | $4.99 | $4.99 | 3,303,800 | — | — |
| 2022-05-09 | $4.95 | $4.95 | 3,800,600 | — | — |
| 2022-05-06 | $5.28 | $5.28 | 3,167,400 | — | — |
| 2022-05-05 | $4.80 | $4.80 | 2,749,000 | — | — |
| 2022-05-04 | $5.13 | $5.13 | 3,283,900 | — | — |
| 2022-05-03 | $4.90 | $4.90 | 1,763,600 | — | — |
| 2022-05-02 | $4.81 | $4.81 | 2,948,600 | — | — |
| 2022-04-29 | $4.62 | $4.62 | 2,409,600 | — | — |
| 2022-04-28 | $4.70 | $4.70 | 3,047,100 | — | — |
| 2022-04-27 | $4.68 | $4.68 | 2,403,400 | — | — |
| 2022-04-26 | $4.57 | $4.57 | 1,413,500 | — | — |
| 2022-04-25 | $4.79 | $4.79 | 1,871,400 | — | — |
| 2022-04-22 | $4.41 | $4.41 | 1,195,000 | — | — |
| 2022-04-21 | $4.57 | $4.57 | 1,835,200 | — | — |
| 2022-04-20 | $4.78 | $4.78 | 1,500,900 | — | — |
| 2022-04-19 | $4.78 | $4.78 | 1,494,600 | — | — |
| 2022-04-18 | $4.65 | $4.65 | 1,224,200 | — | — |
| 2022-04-14 | $4.83 | $4.83 | 1,140,900 | — | — |
| 2022-04-13 | $5.04 | $5.04 | 1,290,100 | — | — |
| 2022-04-12 | $4.97 | $4.97 | 1,480,800 | — | — |
| 2022-04-11 | $5.03 | $5.03 | 1,093,200 | — | — |
| 2022-04-08 | $5.19 | $5.19 | 834,700 | — | — |
| 2022-04-07 | $5.33 | $5.33 | 819,500 | — | — |
| 2022-04-06 | $5.36 | $5.36 | 1,171,500 | — | — |
| 2022-04-05 | $5.49 | $5.49 | 952,700 | — | — |
| 2022-04-04 | $5.69 | $5.69 | 876,800 | — | — |
| 2022-04-01 | $5.67 | $5.67 | 1,194,500 | — | — |
| 2022-03-31 | $5.49 | $5.49 | 1,187,600 | — | — |
| 2022-03-30 | $5.57 | $5.57 | 1,041,900 | — | — |
| 2022-03-29 | $5.73 | $5.73 | 1,421,500 | — | — |
| 2022-03-28 | $5.49 | $5.49 | 1,058,100 | — | — |
| 2022-03-25 | $5.40 | $5.40 | 1,222,800 | — | — |
| 2022-03-24 | $5.52 | $5.52 | 804,000 | — | — |
| 2022-03-23 | $5.43 | $5.43 | 934,500 | — | — |
| 2022-03-22 | $5.60 | $5.60 | 1,087,600 | — | — |
| 2022-03-21 | $5.42 | $5.42 | 1,333,000 | — | — |
| 2022-03-18 | $5.65 | $5.65 | 2,077,900 | — | — |
| 2022-03-17 | $5.51 | $5.51 | 1,339,100 | — | — |
| 2022-03-16 | $5.30 | $5.30 | 2,611,900 | — | — |
| 2022-03-15 | $4.85 | $4.85 | 3,010,000 | — | — |
| 2022-03-14 | $4.91 | $4.91 | 1,681,300 | — | — |
| 2022-03-11 | $5.22 | $5.22 | 1,278,000 | — | — |
| 2022-03-10 | $5.47 | $5.47 | 1,431,900 | — | — |
| 2022-03-09 | $5.81 | $5.81 | 1,233,400 | — | — |
| 2022-03-08 | $5.52 | $5.52 | 1,769,300 | — | — |
| 2022-03-07 | $5.63 | $5.63 | 1,301,700 | — | — |
| 2022-03-04 | $5.54 | $5.54 | 940,700 | — | — |
| 2022-03-03 | $5.63 | $5.63 | 1,222,900 | — | — |
| 2022-03-02 | $5.81 | $5.81 | 1,015,700 | — | — |
| 2022-03-01 | $5.76 | $5.76 | 1,840,900 | — | — |
| 2022-02-28 | $5.87 | $5.87 | 1,754,800 | — | — |
| 2022-02-25 | $5.79 | $5.79 | 1,711,800 | — | — |
| 2022-02-24 | $5.72 | $5.72 | 2,779,400 | — | — |
| 2022-02-23 | $5.22 | $5.22 | 1,619,800 | — | — |
| 2022-02-22 | $5.25 | $5.25 | 1,390,200 | — | — |
| 2022-02-18 | $5.33 | $5.33 | 1,947,500 | — | — |
| 2022-02-17 | $5.40 | $5.40 | 1,301,900 | — | — |
| 2022-02-16 | $5.58 | $5.58 | 1,329,900 | — | — |
| 2022-02-15 | $5.51 | $5.51 | 1,317,000 | — | — |
| 2022-02-14 | $5.21 | $5.21 | 1,310,600 | — | — |
| 2022-02-11 | $5.27 | $5.27 | 1,469,900 | — | — |
| 2022-02-10 | $5.43 | $5.43 | 1,738,300 | — | — |
| 2022-02-09 | $5.58 | $5.58 | 1,600,000 | — | — |
| 2022-02-08 | $5.39 | $5.39 | 1,236,200 | — | — |
| 2022-02-07 | $5.22 | $5.22 | 1,266,500 | — | — |
| 2022-02-04 | $5.09 | $5.09 | 1,540,900 | — | — |
| 2022-02-03 | $5.04 | $5.04 | 1,616,700 | — | — |
| 2022-02-02 | $5.13 | $5.13 | 1,631,400 | — | — |
| 2022-02-01 | $5.34 | $5.34 | 1,495,200 | — | — |
| 2022-01-31 | $5.36 | $5.36 | 1,608,400 | — | — |
| 2022-01-28 | $5.03 | $5.03 | 2,261,800 | — | — |
| 2022-01-27 | $4.81 | $4.81 | 1,956,300 | — | — |
| 2022-01-26 | $5.00 | $5.00 | 1,949,800 | — | — |
| 2022-01-25 | $5.09 | $5.09 | 2,841,300 | — | — |
| 2022-01-24 | $5.33 | $5.33 | 3,823,900 | — | — |
| 2022-01-21 | $5.20 | $5.20 | 2,672,600 | — | — |
| 2022-01-20 | $5.38 | $5.38 | 2,678,900 | — | — |
| 2022-01-19 | $5.39 | $5.39 | 2,072,200 | — | — |
| 2022-01-18 | $5.57 | $5.57 | 1,410,300 | — | — |
| 2022-01-14 | $5.84 | $5.84 | 1,698,400 | — | — |
| 2022-01-13 | $5.91 | $5.91 | 1,177,200 | — | — |
| 2022-01-12 | $6.12 | $6.12 | 1,381,700 | — | — |
| 2022-01-11 | $6.32 | $6.32 | 1,263,100 | — | — |
| 2022-01-10 | $6.26 | $6.26 | 2,077,600 | — | — |
| 2022-01-07 | $6.01 | $6.01 | 1,943,900 | — | — |
| 2022-01-06 | $6.26 | $6.26 | 2,677,700 | — | — |
| 2022-01-05 | $6.22 | $6.22 | 1,299,100 | — | — |
| 2022-01-04 | $6.59 | $6.59 | 1,185,300 | — | — |
| 2022-01-03 | $6.99 | $6.99 | 1,051,400 | — | — |