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
- 1999-09-15 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 | $4.05 | $5.61 | 3,842,900 | — | — |
| 2022-12-29 | $4.15 | $5.75 | 2,232,200 | — | — |
| 2022-12-28 | $4.11 | $5.70 | 2,250,800 | — | — |
| 2022-12-27 | $4.16 | $5.77 | 3,043,000 | — | — |
| 2022-12-23 | $4.24 | $5.88 | 2,995,700 | — | — |
| 2022-12-22 | $4.13 | $5.73 | 2,052,700 | — | — |
| 2022-12-21 | $4.19 | $5.81 | 2,561,200 | — | — |
| 2022-12-20 | $4.08 | $5.66 | 2,612,800 | — | — |
| 2022-12-19 | $4.06 | $5.63 | 3,326,700 | — | — |
| 2022-12-16 | $4.03 | $5.59 | 8,514,800 | — | — |
| 2022-12-15 | $4.02 | $5.57 | 5,264,900 | — | — |
| 2022-12-14 | $4.18 | $5.79 | 9,048,300 | — | — |
| 2022-12-13 | $4.18 | $5.79 | 9,665,700 | — | — |
| 2022-12-12 | $4.14 | $5.74 | 4,072,100 | — | — |
| 2022-12-09 | $4.17 | $5.78 | 3,151,000 | — | — |
| 2022-12-08 | $4.21 | $5.84 | 4,812,100 | — | — |
| 2022-12-07 | $4.20 | $5.82 | 2,738,100 | — | — |
| 2022-12-06 | $4.24 | $5.88 | 6,162,200 | — | — |
| 2022-12-05 | $4.19 | $5.81 | 3,162,500 | — | — |
| 2022-12-02 | $4.38 | $6.07 | 2,477,800 | — | — |
| 2022-12-01 | $4.49 | $6.22 | 4,533,400 | — | — |
| 2022-11-30 | $4.57 | $6.34 | 4,649,000 | — | — |
| 2022-11-29 | $4.39 | $6.09 | 1,978,000 | — | — |
| 2022-11-28 | $4.43 | $6.14 | 3,048,000 | — | — |
| 2022-11-25 | $4.54 | $6.29 | 1,050,400 | — | — |
| 2022-11-23 | $4.57 | $6.34 | 4,099,800 | — | — |
| 2022-11-22 | $4.47 | $6.20 | 1,603,900 | — | — |
| 2022-11-21 | $4.40 | $6.10 | 1,655,400 | — | — |
| 2022-11-18 | $4.50 | $6.24 | 2,149,100 | — | — |
| 2022-11-17 | $4.50 | $6.24 | 6,641,900 | — | — |
| 2022-11-16 | $4.59 | $6.36 | 5,424,100 | — | — |
| 2022-11-15 | $4.49 | $6.22 | 5,349,100 | — | — |
| 2022-11-14 | $4.48 | $6.21 | 7,726,500 | — | — |
| 2022-11-11 | $4.57 | $6.34 | 6,482,500 | — | — |
| 2022-11-10 | $4.38 | $6.07 | 4,969,900 | — | — |
| 2022-11-09 | $4.02 | $5.57 | 2,893,200 | — | — |
| 2022-11-08 | $4.10 | $5.68 | 4,294,000 | — | — |
| 2022-11-07 | $4.03 | $5.59 | 3,527,600 | — | — |
| 2022-11-04 | $4.04 | $5.60 | 4,101,600 | — | — |
| 2022-11-03 | $3.74 | $5.18 | 5,473,400 | — | — |
| 2022-11-02 | $3.71 | $5.14 | 3,029,800 | — | — |
| 2022-11-01 | $3.93 | $5.45 | 4,583,200 | — | — |
| 2022-10-31 | $3.86 | $5.35 | 5,938,500 | — | — |
| 2022-10-28 | $3.76 | $5.21 | 3,983,000 | — | — |
| 2022-10-27 | $3.53 | $4.89 | 10,732,000 | — | — |
| 2022-10-26 | $3.70 | $5.13 | 4,622,000 | — | — |
| 2022-10-25 | $3.61 | $5.00 | 4,749,000 | — | — |
| 2022-10-24 | $3.52 | $4.88 | 3,123,000 | — | — |
| 2022-10-21 | $3.50 | $4.85 | 3,042,400 | — | — |
| 2022-10-20 | $3.38 | $4.69 | 2,675,300 | — | — |
| 2022-10-19 | $3.35 | $4.64 | 3,694,300 | — | — |
| 2022-10-18 | $3.46 | $4.80 | 4,200,800 | — | — |
| 2022-10-17 | $3.44 | $4.77 | 5,954,300 | — | — |
| 2022-10-14 | $3.20 | $4.44 | 5,106,400 | — | — |
| 2022-10-13 | $3.35 | $4.64 | 8,676,000 | — | — |
| 2022-10-12 | $3.39 | $4.70 | 3,469,600 | — | — |
| 2022-10-11 | $3.38 | $4.69 | 5,411,100 | — | — |
| 2022-10-10 | $3.43 | $4.75 | 2,350,500 | — | — |
| 2022-10-07 | $3.54 | $4.91 | 2,608,300 | — | — |
| 2022-10-06 | $3.59 | $4.98 | 1,951,400 | — | — |
| 2022-10-05 | $3.61 | $5.00 | 3,085,900 | — | — |
| 2022-10-04 | $3.73 | $5.17 | 5,032,400 | — | — |
| 2022-10-03 | $3.48 | $4.82 | 3,888,900 | — | — |
| 2022-09-30 | $3.43 | $4.75 | 3,461,200 | — | — |
| 2022-09-29 | $3.40 | $4.71 | 4,150,000 | — | — |
| 2022-09-28 | $3.40 | $4.71 | 5,061,000 | — | — |
| 2022-09-27 | $3.28 | $4.55 | 5,126,500 | — | — |
| 2022-09-26 | $3.30 | $4.57 | 4,544,800 | — | — |
| 2022-09-23 | $3.44 | $4.77 | 3,222,400 | — | — |
| 2022-09-22 | $3.50 | $4.85 | 4,352,800 | — | — |
| 2022-09-21 | $3.60 | $4.99 | 4,177,100 | — | — |
| 2022-09-20 | $3.56 | $4.94 | 4,401,800 | — | — |
| 2022-09-19 | $3.71 | $5.14 | 3,577,700 | — | — |
| 2022-09-16 | $3.64 | $5.05 | 3,744,200 | — | — |
| 2022-09-15 | $3.65 | $5.06 | 6,060,300 | — | — |
| 2022-09-14 | $3.82 | $5.30 | 5,483,300 | — | — |
| 2022-09-13 | $3.88 | $5.38 | 3,265,100 | — | — |
| 2022-09-12 | $4.04 | $5.60 | 1,780,900 | — | — |
| 2022-09-09 | $3.96 | $5.49 | 1,892,600 | — | — |
| 2022-09-08 | $3.82 | $5.30 | 2,214,900 | — | — |
| 2022-09-07 | $3.84 | $5.32 | 5,973,700 | — | — |
| 2022-09-06 | $3.80 | $5.27 | 2,093,100 | — | — |
| 2022-09-02 | $3.93 | $5.45 | 4,127,300 | — | — |
| 2022-09-01 | $3.78 | $5.24 | 3,624,200 | — | — |
| 2022-08-31 | $3.74 | $5.18 | 5,273,900 | — | — |
| 2022-08-30 | $3.84 | $5.32 | 3,901,300 | — | — |
| 2022-08-29 | $3.93 | $5.45 | 3,481,700 | — | — |
| 2022-08-26 | $4.03 | $5.59 | 6,365,200 | — | — |
| 2022-08-25 | $4.21 | $5.84 | 2,738,400 | — | — |
| 2022-08-24 | $4.15 | $5.75 | 2,791,900 | — | — |
| 2022-08-23 | $4.21 | $5.84 | 2,669,800 | — | — |
| 2022-08-22 | $4.15 | $5.75 | 2,371,000 | — | — |
| 2022-08-19 | $4.27 | $5.92 | 3,102,500 | — | — |
| 2022-08-18 | $4.38 | $6.07 | 2,309,100 | — | — |
| 2022-08-17 | $4.47 | $6.20 | 4,419,700 | — | — |
| 2022-08-16 | $4.55 | $6.31 | 5,256,300 | — | — |
| 2022-08-15 | $4.53 | $6.28 | 4,307,500 | — | — |
| 2022-08-12 | $4.66 | $6.46 | 3,235,300 | — | — |
| 2022-08-11 | $4.53 | $6.28 | 3,356,400 | — | — |
| 2022-08-10 | $4.52 | $6.27 | 7,686,700 | — | — |
| 2022-08-09 | $4.29 | $5.95 | 3,300,900 | — | — |
| 2022-08-08 | $4.42 | $6.13 | 4,224,300 | — | — |
| 2022-08-05 | $4.35 | $6.03 | 3,386,700 | — | — |
| 2022-08-04 | $4.30 | $5.96 | 3,810,800 | — | — |
| 2022-08-03 | $4.31 | $5.97 | 4,517,700 | — | — |
| 2022-08-02 | $4.07 | $5.64 | 2,115,400 | — | — |
| 2022-08-01 | $4.12 | $5.71 | 5,060,200 | — | — |
| 2022-07-29 | $4.01 | $5.56 | 6,962,300 | — | — |
| 2022-07-28 | $3.99 | $5.53 | 2,436,600 | — | — |
| 2022-07-27 | $3.96 | $5.49 | 4,488,300 | — | — |
| 2022-07-26 | $3.88 | $5.38 | 2,652,400 | — | — |
| 2022-07-25 | $4.04 | $5.60 | 2,249,500 | — | — |
| 2022-07-22 | $3.98 | $5.52 | 1,937,800 | — | — |
| 2022-07-21 | $3.99 | $5.53 | 2,164,500 | — | — |
| 2022-07-20 | $3.91 | $5.42 | 1,910,500 | — | — |
| 2022-07-19 | $3.98 | $5.52 | 3,066,700 | — | — |
| 2022-07-18 | $3.88 | $5.38 | 2,701,000 | — | — |
| 2022-07-15 | $3.90 | $5.41 | 4,149,100 | — | — |
| 2022-07-14 | $3.77 | $5.23 | 3,473,000 | — | — |
| 2022-07-13 | $3.87 | $5.36 | 2,604,000 | — | — |
| 2022-07-12 | $3.87 | $5.36 | 2,603,800 | — | — |
| 2022-07-11 | $3.77 | $5.23 | 2,402,200 | — | — |
| 2022-07-08 | $3.90 | $5.41 | 3,012,400 | — | — |
| 2022-07-07 | $3.93 | $5.45 | 2,607,400 | — | — |
| 2022-07-06 | $3.88 | $5.38 | 3,946,800 | — | — |
| 2022-07-05 | $3.94 | $5.46 | 5,718,900 | — | — |
| 2022-07-01 | $3.86 | $5.35 | 4,184,600 | — | — |
| 2022-06-30 | $3.92 | $5.43 | 10,416,800 | — | — |
| 2022-06-29 | $3.87 | $5.36 | 8,882,600 | — | — |
| 2022-06-28 | $3.91 | $5.42 | 8,912,300 | — | — |
| 2022-06-27 | $3.92 | $5.43 | 6,785,100 | — | — |
| 2022-06-24 | $3.89 | $5.39 | 11,145,000 | — | — |
| 2022-06-23 | $3.73 | $5.17 | 8,998,800 | — | — |
| 2022-06-22 | $3.62 | $5.02 | 9,785,300 | — | — |
| 2022-06-21 | $3.63 | $5.03 | 10,138,000 | — | — |
| 2022-06-17 | $3.46 | $4.80 | 25,749,900 | — | — |
| 2022-06-16 | $3.32 | $4.60 | 16,317,900 | — | — |
| 2022-06-15 | $3.55 | $4.92 | 14,841,900 | — | — |
| 2022-06-14 | $3.57 | $4.95 | 6,661,500 | — | — |
| 2022-06-13 | $3.63 | $5.03 | 13,924,600 | — | — |
| 2022-06-10 | $3.85 | $5.34 | 9,242,600 | — | — |
| 2022-06-09 | $4.10 | $5.68 | 9,069,400 | — | — |
| 2022-06-08 | $4.27 | $5.92 | 5,058,800 | — | — |
| 2022-06-07 | $4.35 | $6.03 | 2,263,900 | — | — |
| 2022-06-06 | $4.39 | $6.09 | 2,080,100 | — | — |
| 2022-06-03 | $4.36 | $6.04 | 5,728,400 | — | — |
| 2022-06-02 | $4.39 | $6.09 | 8,551,900 | — | — |
| 2022-06-01 | $4.46 | $6.18 | 8,271,700 | — | — |
| 2022-05-31 | $4.67 | $6.47 | 18,901,100 | — | — |
| 2022-05-27 | $4.57 | $6.34 | 4,966,400 | — | — |
| 2022-05-26 | $4.41 | $6.11 | 5,672,700 | — | — |
| 2022-05-25 | $4.31 | $5.97 | 5,432,000 | — | — |
| 2022-05-24 | $4.21 | $5.84 | 6,726,500 | — | — |
| 2022-05-23 | $4.36 | $6.04 | 8,043,100 | — | — |
| 2022-05-20 | $4.41 | $6.11 | 5,503,600 | — | — |
| 2022-05-19 | $4.40 | $6.10 | 4,715,000 | — | — |
| 2022-05-18 | $4.30 | $5.96 | 3,386,500 | — | — |
| 2022-05-17 | $4.49 | $6.22 | 5,021,000 | — | — |
| 2022-05-16 | $4.37 | $6.06 | 8,241,800 | — | — |
| 2022-05-13 | $4.12 | $5.71 | 4,538,000 | — | — |
| 2022-05-12 | $4.00 | $5.55 | 8,446,400 | — | — |
| 2022-05-11 | $3.96 | $5.49 | 4,483,100 | — | — |
| 2022-05-10 | $4.02 | $5.57 | 7,042,300 | — | — |
| 2022-05-09 | $3.99 | $5.53 | 5,370,300 | — | — |
| 2022-05-06 | $4.19 | $5.81 | 5,564,700 | — | — |
| 2022-05-05 | $4.27 | $5.92 | 10,761,700 | — | — |
| 2022-05-04 | $4.58 | $6.35 | 5,419,600 | — | — |
| 2022-05-03 | $4.47 | $6.20 | 6,169,400 | — | — |
| 2022-05-02 | $4.36 | $6.04 | 4,750,300 | — | — |
| 2022-04-29 | $4.40 | $6.10 | 6,570,900 | — | — |
| 2022-04-28 | $4.54 | $6.29 | 10,950,500 | — | — |
| 2022-04-27 | $4.29 | $5.95 | 9,594,700 | — | — |
| 2022-04-26 | $4.14 | $5.74 | 4,790,300 | — | — |
| 2022-04-25 | $4.40 | $6.10 | 7,862,400 | — | — |
| 2022-04-22 | $4.40 | $6.10 | 6,660,900 | — | — |
| 2022-04-21 | $4.58 | $6.35 | 7,683,500 | — | — |
| 2022-04-20 | $4.89 | $6.78 | 8,505,400 | — | — |
| 2022-04-19 | $4.77 | $6.61 | 9,753,700 | — | — |
| 2022-04-18 | $4.60 | $6.38 | 6,168,800 | — | — |
| 2022-04-14 | $4.63 | $6.42 | 3,943,000 | — | — |
| 2022-04-13 | $4.74 | $6.57 | 6,056,200 | — | — |
| 2022-04-12 | $4.54 | $6.29 | 7,119,200 | — | — |
| 2022-04-11 | $4.52 | $6.27 | 11,939,900 | — | — |
| 2022-04-08 | $4.53 | $6.28 | 14,359,300 | — | — |
| 2022-04-07 | $4.75 | $6.58 | 6,468,400 | — | — |
| 2022-04-06 | $4.85 | $6.72 | 9,280,000 | — | — |
| 2022-04-05 | $5.07 | $7.03 | 7,432,300 | — | — |
| 2022-04-04 | $5.27 | $7.31 | 5,536,600 | — | — |
| 2022-04-01 | $5.29 | $7.33 | 6,813,800 | — | — |
| 2022-03-31 | $5.29 | $7.33 | 13,201,800 | — | — |
| 2022-03-30 | $5.32 | $7.37 | 13,674,100 | — | — |
| 2022-03-29 | $5.44 | $7.54 | 7,397,200 | — | — |
| 2022-03-28 | $5.21 | $7.22 | 6,793,800 | — | — |
| 2022-03-25 | $5.33 | $7.39 | 4,785,400 | — | — |
| 2022-03-24 | $5.27 | $7.31 | 5,927,700 | — | — |
| 2022-03-23 | $5.20 | $7.21 | 5,092,600 | — | — |
| 2022-03-22 | $5.26 | $7.29 | 6,505,700 | — | — |
| 2022-03-21 | $5.20 | $7.21 | 3,625,300 | — | — |
| 2022-03-18 | $5.27 | $7.31 | 5,423,600 | — | — |
| 2022-03-17 | $5.18 | $7.18 | 4,509,200 | — | — |
| 2022-03-16 | $5.09 | $7.06 | 10,198,800 | — | — |
| 2022-03-15 | $4.92 | $6.82 | 7,047,000 | — | — |
| 2022-03-14 | $4.72 | $6.54 | 6,673,600 | — | — |
| 2022-03-11 | $4.78 | $6.63 | 6,730,300 | — | — |
| 2022-03-10 | $4.73 | $6.56 | 7,619,900 | — | — |
| 2022-03-09 | $4.96 | $6.88 | 14,616,800 | — | — |
| 2022-03-08 | $4.76 | $6.60 | 20,416,700 | — | — |
| 2022-03-07 | $4.43 | $6.14 | 18,133,300 | — | — |
| 2022-03-04 | $4.74 | $6.57 | 28,419,200 | — | — |
| 2022-03-03 | $5.10 | $7.07 | 7,573,400 | — | — |
| 2022-03-02 | $5.09 | $7.06 | 11,015,900 | — | — |
| 2022-03-01 | $4.98 | $6.90 | 9,968,700 | — | — |
| 2022-02-28 | $5.10 | $7.07 | 8,837,000 | — | — |
| 2022-02-25 | $5.14 | $7.13 | 8,486,600 | — | — |
| 2022-02-24 | $5.04 | $6.99 | 13,968,500 | — | — |
| 2022-02-23 | $5.13 | $7.11 | 15,089,600 | — | — |
| 2022-02-22 | $5.49 | $7.61 | 7,109,400 | — | — |
| 2022-02-18 | $5.58 | $7.74 | 4,146,200 | — | — |
| 2022-02-17 | $5.63 | $7.80 | 6,393,100 | — | — |
| 2022-02-16 | $5.71 | $7.92 | 7,002,200 | — | — |
| 2022-02-15 | $5.69 | $7.89 | 8,408,200 | — | — |
| 2022-02-14 | $5.41 | $7.50 | 8,606,900 | — | — |
| 2022-02-11 | $5.60 | $7.76 | 13,776,700 | — | — |
| 2022-02-10 | $5.59 | $7.75 | 15,460,900 | — | — |
| 2022-02-09 | $6.08 | $8.43 | 11,488,000 | — | — |
| 2022-02-08 | $5.88 | $8.15 | 12,834,000 | — | — |
| 2022-02-07 | $5.86 | $8.12 | 10,020,700 | — | — |
| 2022-02-04 | $5.98 | $8.29 | 5,101,300 | — | — |
| 2022-02-03 | $6.05 | $8.39 | 6,458,800 | — | — |
| 2022-02-02 | $6.26 | $8.68 | 6,547,400 | — | — |
| 2022-02-01 | $6.22 | $8.62 | 4,802,500 | — | — |
| 2022-01-31 | $6.12 | $8.48 | 5,158,900 | — | — |
| 2022-01-28 | $6.10 | $8.46 | 11,642,700 | — | — |
| 2022-01-27 | $5.95 | $8.25 | 8,905,600 | — | — |
| 2022-01-26 | $5.98 | $8.29 | 14,322,100 | — | — |
| 2022-01-25 | $5.96 | $8.26 | 17,421,000 | — | — |
| 2022-01-24 | $5.73 | $7.94 | 20,994,600 | — | — |
| 2022-01-21 | $5.85 | $8.11 | 18,442,200 | — | — |
| 2022-01-20 | $6.29 | $8.72 | 7,298,200 | — | — |
| 2022-01-19 | $6.58 | $9.12 | 5,335,400 | — | — |
| 2022-01-18 | $6.70 | $9.29 | 6,333,900 | — | — |
| 2022-01-14 | $6.82 | $9.45 | 7,751,000 | — | — |
| 2022-01-13 | $6.73 | $9.33 | 7,583,700 | — | — |
| 2022-01-12 | $6.77 | $9.39 | 9,157,600 | — | — |
| 2022-01-11 | $6.48 | $8.98 | 5,809,900 | — | — |
| 2022-01-10 | $6.37 | $8.83 | 8,168,600 | — | — |
| 2022-01-07 | $6.55 | $9.08 | 4,232,800 | — | — |
| 2022-01-06 | $6.60 | $9.15 | 4,390,400 | — | — |
| 2022-01-05 | $6.62 | $9.18 | 7,966,300 | — | — |
| 2022-01-04 | $6.67 | $9.25 | 6,820,500 | — | — |
| 2022-01-03 | $6.68 | $9.26 | 4,555,400 | — | — |