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
- 2000-06-09 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 | $4.32 | $4.36 | 1,565,500 | — | — |
| 2022-12-29 | $4.28 | $4.32 | 2,268,600 | — | — |
| 2022-12-28 | $3.89 | $3.92 | 1,696,400 | — | — |
| 2022-12-27 | $4.02 | $4.05 | 1,384,800 | — | — |
| 2022-12-23 | $3.88 | $3.91 | 973,400 | — | — |
| 2022-12-22 | $3.90 | $3.93 | 3,237,700 | — | — |
| 2022-12-21 | $3.83 | $3.86 | 1,687,000 | — | — |
| 2022-12-20 | $3.83 | $3.86 | 2,606,700 | — | — |
| 2022-12-19 | $3.73 | $3.76 | 1,410,600 | — | — |
| 2022-12-16 | $3.81 | $3.84 | 9,532,100 | — | — |
| 2022-12-15 | $3.55 | $3.58 | 1,777,700 | — | — |
| 2022-12-14 | $3.73 | $3.76 | 1,882,200 | — | — |
| 2022-12-13 | $3.87 | $3.90 | 3,642,300 | — | — |
| 2022-12-12 | $3.50 | $3.53 | 3,037,500 | — | — |
| 2022-12-09 | $3.58 | $3.61 | 3,208,500 | — | — |
| 2022-12-08 | $3.59 | $3.62 | 3,604,600 | — | — |
| 2022-12-07 | $3.51 | $3.54 | 3,981,300 | — | — |
| 2022-12-06 | $3.36 | $3.39 | 2,015,100 | — | — |
| 2022-12-05 | $3.31 | $3.34 | 1,653,100 | — | — |
| 2022-12-02 | $3.45 | $3.48 | 2,086,200 | — | — |
| 2022-12-01 | $3.37 | $3.40 | 3,176,800 | — | — |
| 2022-11-30 | $3.43 | $3.46 | 3,460,600 | — | — |
| 2022-11-29 | $3.14 | $3.17 | 1,755,400 | — | — |
| 2022-11-28 | $3.06 | $3.09 | 4,313,800 | — | — |
| 2022-11-25 | $3.58 | $3.61 | 667,200 | — | — |
| 2022-11-23 | $3.39 | $3.42 | 1,268,700 | — | — |
| 2022-11-22 | $3.27 | $3.30 | 840,800 | — | — |
| 2022-11-21 | $3.14 | $3.17 | 1,011,600 | — | — |
| 2022-11-18 | $3.34 | $3.37 | 1,132,800 | — | — |
| 2022-11-17 | $3.22 | $3.25 | 906,500 | — | — |
| 2022-11-16 | $3.17 | $3.20 | 1,360,700 | — | — |
| 2022-11-15 | $3.43 | $3.46 | 1,410,700 | — | — |
| 2022-11-14 | $3.20 | $3.23 | 2,083,700 | — | — |
| 2022-11-11 | $3.35 | $3.38 | 2,201,800 | — | — |
| 2022-11-10 | $3.22 | $3.25 | 2,857,300 | — | — |
| 2022-11-09 | $2.70 | $2.72 | 1,964,700 | — | — |
| 2022-11-08 | $3.05 | $3.08 | 1,556,900 | — | — |
| 2022-11-07 | $2.93 | $2.95 | 1,386,900 | — | — |
| 2022-11-04 | $2.94 | $2.96 | 2,163,300 | — | — |
| 2022-11-03 | $2.82 | $2.84 | 1,834,200 | — | — |
| 2022-11-02 | $2.96 | $2.98 | 4,707,400 | — | — |
| 2022-11-01 | $3.26 | $3.29 | 3,915,400 | — | — |
| 2022-10-31 | $2.87 | $2.89 | 4,577,800 | — | — |
| 2022-10-28 | $3.03 | $3.06 | 4,596,200 | — | — |
| 2022-10-27 | $2.90 | $2.92 | 8,350,100 | — | — |
| 2022-10-26 | $2.30 | $2.32 | 4,050,400 | — | — |
| 2022-10-25 | $2.12 | $2.14 | 3,500,900 | — | — |
| 2022-10-24 | $2.08 | $2.10 | 3,495,300 | — | — |
| 2022-10-21 | $2.05 | $2.07 | 6,255,000 | — | — |
| 2022-10-20 | $2.38 | $2.40 | 1,815,000 | — | — |
| 2022-10-19 | $2.31 | $2.33 | 1,477,900 | — | — |
| 2022-10-18 | $2.38 | $2.40 | 1,635,700 | — | — |
| 2022-10-17 | $2.35 | $2.37 | 2,364,300 | — | — |
| 2022-10-14 | $2.19 | $2.21 | 1,204,100 | — | — |
| 2022-10-13 | $2.23 | $2.25 | 2,005,800 | — | — |
| 2022-10-12 | $2.15 | $2.17 | 1,208,000 | — | — |
| 2022-10-11 | $2.18 | $2.20 | 1,619,400 | — | — |
| 2022-10-10 | $2.08 | $2.10 | 1,420,900 | — | — |
| 2022-10-07 | $2.07 | $2.09 | 2,991,400 | — | — |
| 2022-10-06 | $2.18 | $2.20 | 1,875,200 | — | — |
| 2022-10-05 | $2.40 | $2.42 | 2,269,900 | — | — |
| 2022-10-04 | $2.48 | $2.50 | 2,587,000 | — | — |
| 2022-10-03 | $2.22 | $2.24 | 2,343,000 | — | — |
| 2022-09-30 | $2.15 | $2.17 | 1,486,700 | — | — |
| 2022-09-29 | $2.26 | $2.28 | 2,926,700 | — | — |
| 2022-09-28 | $2.45 | $2.47 | 2,986,500 | — | — |
| 2022-09-27 | $2.23 | $2.25 | 2,427,300 | — | — |
| 2022-09-26 | $2.32 | $2.34 | 2,033,500 | — | — |
| 2022-09-23 | $2.38 | $2.40 | 2,221,700 | — | — |
| 2022-09-22 | $2.56 | $2.58 | 2,443,400 | — | — |
| 2022-09-21 | $2.72 | $2.74 | 1,496,400 | — | — |
| 2022-09-20 | $2.81 | $2.83 | 1,186,400 | — | — |
| 2022-09-19 | $2.90 | $2.92 | 1,438,500 | — | — |
| 2022-09-16 | $2.91 | $2.93 | 4,174,000 | — | — |
| 2022-09-15 | $2.96 | $2.98 | 2,191,700 | — | — |
| 2022-09-14 | $2.90 | $2.92 | 2,192,100 | — | — |
| 2022-09-13 | $3.01 | $3.04 | 3,608,600 | — | — |
| 2022-09-12 | $3.24 | $3.27 | 3,088,900 | — | — |
| 2022-09-09 | $3.23 | $3.26 | 2,640,700 | — | — |
| 2022-09-08 | $3.04 | $3.07 | 1,763,300 | — | — |
| 2022-09-07 | $2.88 | $2.90 | 1,954,500 | — | — |
| 2022-09-06 | $2.70 | $2.72 | 1,919,000 | — | — |
| 2022-09-02 | $2.67 | $2.69 | 1,936,200 | — | — |
| 2022-09-01 | $2.67 | $2.69 | 2,103,300 | — | — |
| 2022-08-31 | $2.66 | $2.68 | 2,427,600 | — | — |
| 2022-08-30 | $2.83 | $2.85 | 2,625,100 | — | — |
| 2022-08-29 | $2.99 | $3.02 | 2,375,000 | — | — |
| 2022-08-26 | $3.08 | $3.11 | 1,792,900 | — | — |
| 2022-08-25 | $3.29 | $3.32 | 2,609,400 | — | — |
| 2022-08-24 | $3.06 | $3.09 | 2,576,800 | — | — |
| 2022-08-23 | $3.03 | $3.06 | 2,318,300 | — | — |
| 2022-08-22 | $3.15 | $3.18 | 2,029,000 | — | — |
| 2022-08-19 | $3.16 | $3.19 | 2,617,200 | — | — |
| 2022-08-18 | $3.21 | $3.24 | 1,638,200 | — | — |
| 2022-08-17 | $3.20 | $3.23 | 1,645,800 | — | — |
| 2022-08-16 | $3.31 | $3.34 | 3,507,200 | — | — |
| 2022-08-15 | $3.48 | $3.51 | 2,537,000 | — | — |
| 2022-08-12 | $3.74 | $3.77 | 2,534,400 | — | — |
| 2022-08-11 | $3.78 | $3.81 | 3,540,000 | — | — |
| 2022-08-10 | $3.61 | $3.64 | 3,697,400 | — | — |
| 2022-08-09 | $3.47 | $3.50 | 2,298,700 | — | — |
| 2022-08-08 | $3.61 | $3.64 | 2,502,500 | — | — |
| 2022-08-05 | $3.52 | $3.55 | 3,814,800 | — | — |
| 2022-08-04 | $3.30 | $3.33 | 3,672,300 | — | — |
| 2022-08-03 | $3.50 | $3.53 | 9,359,100 | — | — |
| 2022-08-02 | $2.85 | $2.87 | 5,002,100 | — | — |
| 2022-08-01 | $3.03 | $3.06 | 5,570,700 | — | — |
| 2022-07-29 | $2.98 | $3.01 | 5,574,000 | — | — |
| 2022-07-28 | $2.96 | $2.98 | 20,187,000 | — | — |
| 2022-07-27 | $5.18 | $5.22 | 4,271,800 | — | — |
| 2022-07-26 | $5.02 | $5.06 | 2,237,300 | — | — |
| 2022-07-25 | $4.95 | $4.99 | 3,822,100 | — | — |
| 2022-07-22 | $4.90 | $4.94 | 8,752,100 | — | — |
| 2022-07-21 | $4.11 | $4.14 | 1,619,100 | — | — |
| 2022-07-20 | $4.12 | $4.15 | 2,447,000 | — | — |
| 2022-07-19 | $4.15 | $4.19 | 2,515,800 | — | — |
| 2022-07-18 | $3.77 | $3.80 | 2,102,600 | — | — |
| 2022-07-15 | $3.64 | $3.67 | 2,133,000 | — | — |
| 2022-07-14 | $3.44 | $3.47 | 2,109,400 | — | — |
| 2022-07-13 | $3.64 | $3.67 | 2,674,800 | — | — |
| 2022-07-12 | $3.49 | $3.52 | 2,737,300 | — | — |
| 2022-07-11 | $3.83 | $3.86 | 2,474,900 | — | — |
| 2022-07-08 | $3.94 | $3.97 | 1,849,100 | — | — |
| 2022-07-07 | $3.95 | $3.98 | 1,740,500 | — | — |
| 2022-07-06 | $3.90 | $3.93 | 3,681,700 | — | — |
| 2022-07-05 | $4.18 | $4.22 | 2,159,700 | — | — |
| 2022-07-01 | $4.03 | $4.06 | 4,098,800 | — | — |
| 2022-06-30 | $3.75 | $3.78 | 2,715,600 | — | — |
| 2022-06-29 | $3.99 | $4.02 | 1,509,200 | — | — |
| 2022-06-28 | $4.05 | $4.08 | 1,865,000 | — | — |
| 2022-06-27 | $4.09 | $4.12 | 2,262,000 | — | — |
| 2022-06-24 | $4.20 | $4.24 | 4,696,000 | — | — |
| 2022-06-23 | $4.13 | $4.16 | 2,128,000 | — | — |
| 2022-06-22 | $4.14 | $4.17 | 2,487,500 | — | — |
| 2022-06-21 | $4.00 | $4.03 | 2,990,600 | — | — |
| 2022-06-17 | $4.23 | $4.27 | 7,325,700 | — | — |
| 2022-06-16 | $4.08 | $4.11 | 3,180,800 | — | — |
| 2022-06-15 | $4.17 | $4.21 | 4,920,400 | — | — |
| 2022-06-14 | $4.79 | $4.83 | 2,400,300 | — | — |
| 2022-06-13 | $4.82 | $4.86 | 2,697,700 | — | — |
| 2022-06-10 | $4.78 | $4.82 | 1,988,000 | — | — |
| 2022-06-09 | $4.85 | $4.89 | 1,965,200 | — | — |
| 2022-06-08 | $5.16 | $5.20 | 1,752,000 | — | — |
| 2022-06-07 | $5.25 | $5.29 | 1,695,800 | — | — |
| 2022-06-06 | $5.28 | $5.32 | 1,861,100 | — | — |
| 2022-06-03 | $5.45 | $5.50 | 2,637,400 | — | — |
| 2022-06-02 | $5.23 | $5.27 | 2,989,400 | — | — |
| 2022-06-01 | $5.00 | $5.04 | 2,337,300 | — | — |
| 2022-05-31 | $5.24 | $5.28 | 2,499,700 | — | — |
| 2022-05-27 | $5.30 | $5.34 | 1,760,500 | — | — |
| 2022-05-26 | $5.35 | $5.40 | 2,805,000 | — | — |
| 2022-05-25 | $5.39 | $5.44 | 2,387,400 | — | — |
| 2022-05-24 | $5.27 | $5.31 | 2,380,100 | — | — |
| 2022-05-23 | $5.70 | $5.75 | 1,650,400 | — | — |
| 2022-05-20 | $5.80 | $5.85 | 1,937,400 | — | — |
| 2022-05-19 | $5.77 | $5.82 | 2,540,300 | — | — |
| 2022-05-18 | $5.91 | $5.96 | 2,875,400 | — | — |
| 2022-05-17 | $6.44 | $6.49 | 1,602,600 | — | — |
| 2022-05-16 | $6.24 | $6.29 | 1,233,600 | — | — |
| 2022-05-13 | $6.49 | $6.54 | 2,552,900 | — | — |
| 2022-05-12 | $6.32 | $6.37 | 2,989,800 | — | — |
| 2022-05-11 | $6.12 | $6.17 | 2,253,800 | — | — |
| 2022-05-10 | $6.39 | $6.44 | 2,045,700 | — | — |
| 2022-05-09 | $6.61 | $6.67 | 1,523,800 | — | — |
| 2022-05-06 | $7.03 | $7.09 | 1,504,600 | — | — |
| 2022-05-05 | $7.08 | $7.14 | 1,661,800 | — | — |
| 2022-05-04 | $7.37 | $7.43 | 2,611,700 | — | — |
| 2022-05-03 | $7.06 | $7.12 | 2,279,600 | — | — |
| 2022-05-02 | $7.16 | $7.22 | 4,083,300 | — | — |
| 2022-04-29 | $7.67 | $7.73 | 2,397,000 | — | — |
| 2022-04-28 | $8.48 | $8.55 | 3,944,200 | — | — |
| 2022-04-27 | $8.92 | $9.00 | 1,517,700 | — | — |
| 2022-04-26 | $8.85 | $8.92 | 2,080,800 | — | — |
| 2022-04-25 | $9.08 | $9.16 | 3,223,900 | — | — |
| 2022-04-22 | $9.43 | $9.51 | 3,096,500 | — | — |
| 2022-04-21 | $11.49 | $11.59 | 1,050,900 | — | — |
| 2022-04-20 | $11.68 | $11.78 | 849,600 | — | — |
| 2022-04-19 | $11.33 | $11.43 | 745,400 | — | — |
| 2022-04-18 | $11.26 | $11.36 | 518,000 | — | — |
| 2022-04-14 | $11.46 | $11.56 | 756,900 | — | — |
| 2022-04-13 | $11.29 | $11.39 | 606,800 | — | — |
| 2022-04-12 | $11.21 | $11.30 | 875,500 | — | — |
| 2022-04-11 | $10.79 | $10.88 | 995,200 | — | — |
| 2022-04-08 | $10.95 | $11.04 | 815,900 | — | — |
| 2022-04-07 | $11.35 | $11.45 | 1,035,200 | — | — |
| 2022-04-06 | $11.17 | $11.26 | 1,316,200 | — | — |
| 2022-04-05 | $11.14 | $11.23 | 901,500 | — | — |
| 2022-04-04 | $11.74 | $11.84 | 880,800 | — | — |
| 2022-04-01 | $11.94 | $12.04 | 1,097,900 | — | — |
| 2022-03-31 | $11.87 | $11.97 | 1,013,900 | — | — |
| 2022-03-30 | $11.80 | $11.90 | 1,315,200 | — | — |
| 2022-03-29 | $12.24 | $12.34 | 943,600 | — | — |
| 2022-03-28 | $12.24 | $12.34 | 875,700 | — | — |
| 2022-03-25 | $12.31 | $12.41 | 1,817,800 | — | — |
| 2022-03-24 | $11.54 | $11.64 | 861,300 | — | — |
| 2022-03-23 | $11.39 | $11.49 | 568,700 | — | — |
| 2022-03-22 | $11.45 | $11.55 | 560,200 | — | — |
| 2022-03-21 | $11.45 | $11.55 | 744,700 | — | — |
| 2022-03-18 | $11.61 | $11.71 | 1,351,300 | — | — |
| 2022-03-17 | $11.71 | $11.81 | 534,800 | — | — |
| 2022-03-16 | $11.55 | $11.65 | 1,022,000 | — | — |
| 2022-03-15 | $11.47 | $11.57 | 753,200 | — | — |
| 2022-03-14 | $11.31 | $11.41 | 1,215,200 | — | — |
| 2022-03-11 | $11.67 | $11.77 | 850,500 | — | — |
| 2022-03-10 | $11.97 | $12.07 | 1,228,700 | — | — |
| 2022-03-09 | $11.84 | $11.94 | 1,620,300 | — | — |
| 2022-03-08 | $10.73 | $10.82 | 1,130,800 | — | — |
| 2022-03-07 | $10.65 | $10.74 | 1,251,800 | — | — |
| 2022-03-04 | $11.00 | $11.09 | 1,051,700 | — | — |
| 2022-03-03 | $10.97 | $11.06 | 1,270,200 | — | — |
| 2022-03-02 | $10.71 | $10.80 | 1,032,000 | — | — |
| 2022-03-01 | $10.18 | $10.27 | 1,398,300 | — | — |
| 2022-02-28 | $10.51 | $10.60 | 1,412,100 | — | — |
| 2022-02-25 | $10.62 | $10.71 | 1,737,600 | — | — |
| 2022-02-24 | $9.86 | $9.94 | 2,610,600 | — | — |
| 2022-02-23 | $9.60 | $9.68 | 1,959,400 | — | — |
| 2022-02-22 | $9.85 | $9.93 | 2,867,600 | — | — |
| 2022-02-18 | $10.76 | $10.85 | 3,256,700 | — | — |
| 2022-02-17 | $12.29 | $12.39 | 2,615,500 | — | — |
| 2022-02-16 | $14.10 | $14.22 | 1,316,100 | — | — |
| 2022-02-15 | $13.67 | $13.79 | 861,400 | — | — |
| 2022-02-14 | $12.97 | $13.08 | 979,800 | — | — |
| 2022-02-11 | $13.22 | $13.33 | 1,157,000 | — | — |
| 2022-02-10 | $13.29 | $13.40 | 1,680,800 | — | — |
| 2022-02-09 | $12.71 | $12.82 | 1,751,200 | — | — |
| 2022-02-08 | $11.97 | $12.07 | 1,313,000 | — | — |
| 2022-02-07 | $11.52 | $11.62 | 1,676,900 | — | — |
| 2022-02-04 | $12.48 | $12.59 | 1,683,100 | — | — |
| 2022-02-03 | $12.71 | $12.82 | 785,900 | — | — |
| 2022-02-02 | $13.02 | $13.13 | 1,135,500 | — | — |
| 2022-02-01 | $12.74 | $12.85 | 1,195,200 | — | — |
| 2022-01-31 | $12.69 | $12.80 | 1,683,100 | — | — |
| 2022-01-28 | $13.02 | $13.13 | 962,800 | — | — |
| 2022-01-27 | $12.71 | $12.82 | 1,247,600 | — | — |
| 2022-01-26 | $13.34 | $13.45 | 1,482,200 | — | — |
| 2022-01-25 | $13.40 | $13.51 | 1,118,500 | — | — |
| 2022-01-24 | $13.65 | $13.77 | 1,587,700 | — | — |
| 2022-01-21 | $13.06 | $13.17 | 1,384,400 | — | — |
| 2022-01-20 | $13.58 | $13.69 | 1,162,600 | — | — |
| 2022-01-19 | $14.28 | $14.40 | 1,942,400 | — | — |
| 2022-01-18 | $13.74 | $13.86 | 2,510,500 | — | — |
| 2022-01-14 | $13.12 | $13.23 | 692,500 | — | — |
| 2022-01-13 | $13.00 | $13.11 | 1,029,000 | — | — |
| 2022-01-12 | $12.75 | $12.86 | 1,223,300 | — | — |
| 2022-01-11 | $12.66 | $12.77 | 1,742,200 | — | — |
| 2022-01-10 | $12.63 | $12.74 | 934,800 | — | — |
| 2022-01-07 | $12.04 | $12.14 | 1,394,600 | — | — |
| 2022-01-06 | $12.83 | $12.94 | 1,057,800 | — | — |
| 2022-01-05 | $12.98 | $13.09 | 1,350,400 | — | — |
| 2022-01-04 | $13.67 | $13.79 | 1,186,900 | — | — |
| 2022-01-03 | $13.26 | $13.37 | 723,200 | — | — |