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
- 1997-07-02 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 | $4.32 | 865,200 | — | — |
| 2022-12-29 | $4.40 | $4.40 | 1,647,200 | — | — |
| 2022-12-28 | $4.15 | $4.15 | 2,856,000 | — | — |
| 2022-12-27 | $4.13 | $4.13 | 763,300 | — | — |
| 2022-12-23 | $4.30 | $4.30 | 709,000 | — | — |
| 2022-12-22 | $4.35 | $4.35 | 1,339,100 | — | — |
| 2022-12-21 | $4.61 | $4.61 | 1,083,200 | — | — |
| 2022-12-20 | $4.50 | $4.50 | 1,865,600 | — | — |
| 2022-12-19 | $4.62 | $4.62 | 2,597,500 | — | — |
| 2022-12-16 | $4.88 | $4.88 | 6,957,200 | — | — |
| 2022-12-15 | $4.79 | $4.79 | 1,902,300 | — | — |
| 2022-12-14 | $4.70 | $4.70 | 2,616,400 | — | — |
| 2022-12-13 | $4.45 | $4.45 | 2,011,300 | — | — |
| 2022-12-12 | $4.50 | $4.50 | 1,938,400 | — | — |
| 2022-12-09 | $4.50 | $4.50 | 1,134,400 | — | — |
| 2022-12-08 | $4.52 | $4.52 | 1,259,900 | — | — |
| 2022-12-07 | $4.20 | $4.20 | 1,204,700 | — | — |
| 2022-12-06 | $4.32 | $4.32 | 1,648,600 | — | — |
| 2022-12-05 | $4.38 | $4.38 | 1,444,100 | — | — |
| 2022-12-02 | $4.76 | $4.76 | 2,383,200 | — | — |
| 2022-12-01 | $4.46 | $4.46 | 2,343,100 | — | — |
| 2022-11-30 | $4.28 | $4.28 | 2,844,400 | — | — |
| 2022-11-29 | $4.16 | $4.16 | 2,174,700 | — | — |
| 2022-11-28 | $4.08 | $4.08 | 1,515,200 | — | — |
| 2022-11-25 | $4.30 | $4.30 | 471,100 | — | — |
| 2022-11-23 | $4.26 | $4.26 | 1,258,100 | — | — |
| 2022-11-22 | $4.25 | $4.25 | 1,518,600 | — | — |
| 2022-11-21 | $3.97 | $3.97 | 6,182,700 | — | — |
| 2022-11-18 | $4.21 | $4.21 | 1,167,800 | — | — |
| 2022-11-17 | $4.26 | $4.26 | 2,409,000 | — | — |
| 2022-11-16 | $4.34 | $4.34 | 2,755,600 | — | — |
| 2022-11-15 | $4.45 | $4.45 | 6,360,000 | — | — |
| 2022-11-14 | $4.25 | $4.25 | 8,053,700 | — | — |
| 2022-11-11 | $4.75 | $4.75 | 3,359,600 | — | — |
| 2022-11-10 | $4.05 | $4.05 | 2,115,700 | — | — |
| 2022-11-09 | $3.66 | $3.66 | 985,300 | — | — |
| 2022-11-08 | $3.85 | $3.85 | 2,115,900 | — | — |
| 2022-11-07 | $4.14 | $4.14 | 2,262,400 | — | — |
| 2022-11-04 | $3.80 | $3.80 | 2,000,400 | — | — |
| 2022-11-03 | $4.05 | $4.05 | 1,222,700 | — | — |
| 2022-11-02 | $4.03 | $4.03 | 1,811,700 | — | — |
| 2022-11-01 | $4.20 | $4.20 | 1,879,000 | — | — |
| 2022-10-31 | $4.23 | $4.23 | 3,555,500 | — | — |
| 2022-10-28 | $4.13 | $4.13 | 7,745,100 | — | — |
| 2022-10-27 | $3.41 | $3.41 | 1,532,600 | — | — |
| 2022-10-26 | $3.44 | $3.44 | 1,194,400 | — | — |
| 2022-10-25 | $3.55 | $3.55 | 1,482,400 | — | — |
| 2022-10-24 | $3.34 | $3.34 | 1,548,000 | — | — |
| 2022-10-21 | $3.25 | $3.25 | 904,800 | — | — |
| 2022-10-20 | $3.24 | $3.24 | 1,122,100 | — | — |
| 2022-10-19 | $3.14 | $3.14 | 1,380,000 | — | — |
| 2022-10-18 | $3.47 | $3.47 | 1,339,100 | — | — |
| 2022-10-17 | $3.43 | $3.43 | 1,816,500 | — | — |
| 2022-10-14 | $3.09 | $3.09 | 2,272,300 | — | — |
| 2022-10-13 | $3.30 | $3.30 | 1,423,000 | — | — |
| 2022-10-12 | $3.24 | $3.24 | 1,447,000 | — | — |
| 2022-10-11 | $3.19 | $3.19 | 2,312,300 | — | — |
| 2022-10-10 | $3.02 | $3.02 | 2,991,000 | — | — |
| 2022-10-07 | $3.29 | $3.29 | 3,176,900 | — | — |
| 2022-10-06 | $3.51 | $3.51 | 2,087,700 | — | — |
| 2022-10-05 | $3.61 | $3.61 | 2,444,000 | — | — |
| 2022-10-04 | $3.71 | $3.71 | 4,474,200 | — | — |
| 2022-10-03 | $3.46 | $3.46 | 2,084,900 | — | — |
| 2022-09-30 | $3.45 | $3.45 | 1,511,500 | — | — |
| 2022-09-29 | $3.48 | $3.48 | 1,414,400 | — | — |
| 2022-09-28 | $3.65 | $3.65 | 1,584,600 | — | — |
| 2022-09-27 | $3.62 | $3.62 | 980,600 | — | — |
| 2022-09-26 | $3.67 | $3.67 | 1,541,100 | — | — |
| 2022-09-23 | $3.71 | $3.71 | 1,685,700 | — | — |
| 2022-09-22 | $3.66 | $3.66 | 1,247,400 | — | — |
| 2022-09-21 | $3.77 | $3.77 | 2,084,000 | — | — |
| 2022-09-20 | $4.00 | $4.00 | 1,301,200 | — | — |
| 2022-09-19 | $4.26 | $4.26 | 1,818,200 | — | — |
| 2022-09-16 | $4.26 | $4.26 | 2,596,500 | — | — |
| 2022-09-15 | $4.61 | $4.61 | 1,029,400 | — | — |
| 2022-09-14 | $4.59 | $4.59 | 1,515,600 | — | — |
| 2022-09-13 | $4.48 | $4.48 | 2,077,600 | — | — |
| 2022-09-12 | $4.82 | $4.82 | 1,693,800 | — | — |
| 2022-09-09 | $4.73 | $4.73 | 2,439,100 | — | — |
| 2022-09-08 | $4.54 | $4.54 | 1,690,600 | — | — |
| 2022-09-07 | $4.80 | $4.80 | 1,740,500 | — | — |
| 2022-09-06 | $4.88 | $4.88 | 4,184,300 | — | — |
| 2022-09-02 | $4.66 | $4.66 | 1,668,900 | — | — |
| 2022-09-01 | $4.77 | $4.77 | 1,766,900 | — | — |
| 2022-08-31 | $5.21 | $5.21 | 2,975,100 | — | — |
| 2022-08-30 | $5.27 | $5.27 | 4,061,800 | — | — |
| 2022-08-29 | $4.74 | $4.74 | 1,820,600 | — | — |
| 2022-08-26 | $4.82 | $4.82 | 2,510,400 | — | — |
| 2022-08-25 | $5.08 | $5.08 | 1,544,900 | — | — |
| 2022-08-24 | $4.76 | $4.76 | 1,453,100 | — | — |
| 2022-08-23 | $4.68 | $4.68 | 4,346,600 | — | — |
| 2022-08-22 | $4.65 | $4.65 | 2,506,500 | — | — |
| 2022-08-19 | $5.07 | $5.07 | 1,410,800 | — | — |
| 2022-08-18 | $5.22 | $5.22 | 1,145,500 | — | — |
| 2022-08-17 | $4.97 | $4.97 | 1,367,500 | — | — |
| 2022-08-16 | $5.43 | $5.43 | 1,783,200 | — | — |
| 2022-08-15 | $5.36 | $5.36 | 1,507,100 | — | — |
| 2022-08-12 | $5.34 | $5.34 | 2,256,100 | — | — |
| 2022-08-11 | $5.09 | $5.09 | 2,310,000 | — | — |
| 2022-08-10 | $5.23 | $5.23 | 4,583,700 | — | — |
| 2022-08-09 | $4.63 | $4.63 | 3,168,000 | — | — |
| 2022-08-08 | $4.95 | $4.95 | 10,560,000 | — | — |
| 2022-08-05 | $4.49 | $4.49 | 4,378,500 | — | — |
| 2022-08-04 | $4.36 | $4.36 | 8,296,900 | — | — |
| 2022-08-03 | $5.61 | $5.61 | 1,175,100 | — | — |
| 2022-08-02 | $5.18 | $5.18 | 1,446,800 | — | — |
| 2022-08-01 | $4.95 | $4.95 | 2,016,000 | — | — |
| 2022-07-29 | $4.89 | $4.89 | 2,193,700 | — | — |
| 2022-07-28 | $5.23 | $5.23 | 3,229,400 | — | — |
| 2022-07-27 | $5.34 | $5.34 | 2,161,300 | — | — |
| 2022-07-26 | $4.95 | $4.95 | 1,355,700 | — | — |
| 2022-07-25 | $5.36 | $5.36 | 1,666,400 | — | — |
| 2022-07-22 | $5.40 | $5.40 | 1,611,900 | — | — |
| 2022-07-21 | $5.66 | $5.66 | 2,288,100 | — | — |
| 2022-07-20 | $5.50 | $5.50 | 2,916,400 | — | — |
| 2022-07-19 | $4.85 | $4.85 | 1,275,000 | — | — |
| 2022-07-18 | $4.65 | $4.65 | 1,598,000 | — | — |
| 2022-07-15 | $4.55 | $4.55 | 2,146,100 | — | — |
| 2022-07-14 | $4.37 | $4.37 | 1,601,400 | — | — |
| 2022-07-13 | $4.71 | $4.71 | 1,117,100 | — | — |
| 2022-07-12 | $4.90 | $4.90 | 1,732,600 | — | — |
| 2022-07-11 | $4.99 | $4.99 | 1,103,800 | — | — |
| 2022-07-08 | $5.54 | $5.54 | 1,987,700 | — | — |
| 2022-07-07 | $5.67 | $5.67 | 2,080,300 | — | — |
| 2022-07-06 | $5.39 | $5.39 | 1,292,400 | — | — |
| 2022-07-05 | $5.49 | $5.49 | 1,840,800 | — | — |
| 2022-07-01 | $5.21 | $5.21 | 1,931,600 | — | — |
| 2022-06-30 | $5.15 | $5.15 | 1,501,100 | — | — |
| 2022-06-29 | $5.31 | $5.31 | 2,005,900 | — | — |
| 2022-06-28 | $5.27 | $5.27 | 1,579,500 | — | — |
| 2022-06-27 | $5.62 | $5.62 | 1,936,300 | — | — |
| 2022-06-24 | $5.81 | $5.81 | 3,107,800 | — | — |
| 2022-06-23 | $5.78 | $5.78 | 2,174,300 | — | — |
| 2022-06-22 | $5.46 | $5.46 | 2,037,400 | — | — |
| 2022-06-21 | $5.44 | $5.44 | 1,822,500 | — | — |
| 2022-06-17 | $5.59 | $5.59 | 3,774,400 | — | — |
| 2022-06-16 | $5.28 | $5.28 | 2,946,000 | — | — |
| 2022-06-15 | $5.76 | $5.76 | 2,901,900 | — | — |
| 2022-06-14 | $5.74 | $5.74 | 1,392,700 | — | — |
| 2022-06-13 | $5.85 | $5.85 | 1,646,300 | — | — |
| 2022-06-10 | $6.50 | $6.50 | 1,222,600 | — | — |
| 2022-06-09 | $6.76 | $6.76 | 1,240,200 | — | — |
| 2022-06-08 | $7.16 | $7.16 | 1,238,400 | — | — |
| 2022-06-07 | $7.28 | $7.28 | 1,075,500 | — | — |
| 2022-06-06 | $7.18 | $7.18 | 1,488,700 | — | — |
| 2022-06-03 | $7.22 | $7.22 | 1,041,200 | — | — |
| 2022-06-02 | $7.69 | $7.69 | 1,282,000 | — | — |
| 2022-06-01 | $7.23 | $7.23 | 1,307,200 | — | — |
| 2022-05-31 | $7.25 | $7.25 | 2,381,300 | — | — |
| 2022-05-27 | $7.45 | $7.45 | 1,443,900 | — | — |
| 2022-05-26 | $7.00 | $7.00 | 2,269,400 | — | — |
| 2022-05-25 | $6.92 | $6.92 | 3,335,300 | — | — |
| 2022-05-24 | $6.85 | $6.85 | 1,834,800 | — | — |
| 2022-05-23 | $7.65 | $7.65 | 2,350,500 | — | — |
| 2022-05-20 | $7.94 | $7.94 | 1,120,600 | — | — |
| 2022-05-19 | $8.02 | $8.02 | 2,215,300 | — | — |
| 2022-05-18 | $7.63 | $7.63 | 1,578,400 | — | — |
| 2022-05-17 | $8.06 | $8.06 | 2,328,200 | — | — |
| 2022-05-16 | $7.79 | $7.79 | 1,759,400 | — | — |
| 2022-05-13 | $8.28 | $8.28 | 2,580,300 | — | — |
| 2022-05-12 | $7.75 | $7.75 | 2,000,500 | — | — |
| 2022-05-11 | $7.82 | $7.82 | 2,752,200 | — | — |
| 2022-05-10 | $7.74 | $7.74 | 2,451,900 | — | — |
| 2022-05-09 | $8.05 | $8.05 | 1,781,400 | — | — |
| 2022-05-06 | $8.68 | $8.68 | 1,479,100 | — | — |
| 2022-05-05 | $8.98 | $8.98 | 1,386,500 | — | — |
| 2022-05-04 | $9.65 | $9.65 | 1,402,900 | — | — |
| 2022-05-03 | $9.39 | $9.39 | 1,697,700 | — | — |
| 2022-05-02 | $9.49 | $9.49 | 1,293,100 | — | — |
| 2022-04-29 | $9.17 | $9.17 | 1,003,300 | — | — |
| 2022-04-28 | $9.63 | $9.63 | 1,234,500 | — | — |
| 2022-04-27 | $9.37 | $9.37 | 947,200 | — | — |
| 2022-04-26 | $9.43 | $9.43 | 1,544,800 | — | — |
| 2022-04-25 | $10.33 | $10.33 | 1,050,900 | — | — |
| 2022-04-22 | $10.25 | $10.25 | 1,669,600 | — | — |
| 2022-04-21 | $10.17 | $10.17 | 2,172,400 | — | — |
| 2022-04-20 | $10.40 | $10.40 | 1,674,500 | — | — |
| 2022-04-19 | $11.09 | $11.09 | 1,248,000 | — | — |
| 2022-04-18 | $10.79 | $10.79 | 1,824,700 | — | — |
| 2022-04-14 | $10.99 | $10.99 | 1,141,700 | — | — |
| 2022-04-13 | $11.44 | $11.44 | 1,221,400 | — | — |
| 2022-04-12 | $11.30 | $11.30 | 1,621,000 | — | — |
| 2022-04-11 | $11.65 | $11.65 | 1,677,400 | — | — |
| 2022-04-08 | $11.65 | $11.65 | 1,582,500 | — | — |
| 2022-04-07 | $12.33 | $12.33 | 1,457,100 | — | — |
| 2022-04-06 | $12.52 | $12.52 | 1,945,500 | — | — |
| 2022-04-05 | $12.75 | $12.75 | 2,074,600 | — | — |
| 2022-04-04 | $13.31 | $13.31 | 2,251,100 | — | — |
| 2022-04-01 | $13.05 | $13.05 | 2,047,000 | — | — |
| 2022-03-31 | $12.59 | $12.59 | 1,545,700 | — | — |
| 2022-03-30 | $12.80 | $12.80 | 808,200 | — | — |
| 2022-03-29 | $13.09 | $13.09 | 2,191,700 | — | — |
| 2022-03-28 | $12.29 | $12.29 | 1,694,000 | — | — |
| 2022-03-25 | $12.23 | $12.23 | 2,039,300 | — | — |
| 2022-03-24 | $12.71 | $12.71 | 1,828,000 | — | — |
| 2022-03-23 | $12.25 | $12.25 | 2,073,900 | — | — |
| 2022-03-22 | $12.37 | $12.37 | 1,985,600 | — | — |
| 2022-03-21 | $11.79 | $11.79 | 1,607,800 | — | — |
| 2022-03-18 | $11.72 | $11.72 | 2,237,600 | — | — |
| 2022-03-17 | $11.49 | $11.49 | 1,938,500 | — | — |
| 2022-03-16 | $11.11 | $11.11 | 3,854,000 | — | — |
| 2022-03-15 | $10.55 | $10.55 | 2,030,600 | — | — |
| 2022-03-14 | $10.25 | $10.25 | 1,861,800 | — | — |
| 2022-03-11 | $10.59 | $10.59 | 1,813,000 | — | — |
| 2022-03-10 | $11.21 | $11.21 | 1,572,800 | — | — |
| 2022-03-09 | $11.52 | $11.52 | 1,471,200 | — | — |
| 2022-03-08 | $11.14 | $11.14 | 2,101,900 | — | — |
| 2022-03-07 | $11.12 | $11.12 | 1,828,800 | — | — |
| 2022-03-04 | $11.68 | $11.68 | 941,500 | — | — |
| 2022-03-03 | $12.33 | $12.33 | 1,057,800 | — | — |
| 2022-03-02 | $12.80 | $12.80 | 1,613,200 | — | — |
| 2022-03-01 | $12.85 | $12.85 | 1,457,100 | — | — |
| 2022-02-28 | $12.96 | $12.96 | 1,964,100 | — | — |
| 2022-02-25 | $12.46 | $12.46 | 1,581,500 | — | — |
| 2022-02-24 | $12.72 | $12.72 | 1,697,100 | — | — |
| 2022-02-23 | $12.05 | $12.05 | 2,051,500 | — | — |
| 2022-02-22 | $12.49 | $12.49 | 3,276,500 | — | — |
| 2022-02-18 | $13.11 | $13.11 | 1,984,200 | — | — |
| 2022-02-17 | $13.75 | $13.75 | 1,606,700 | — | — |
| 2022-02-16 | $14.43 | $14.43 | 1,434,500 | — | — |
| 2022-02-15 | $14.99 | $14.99 | 4,145,500 | — | — |
| 2022-02-14 | $14.46 | $14.46 | 2,003,900 | — | — |
| 2022-02-11 | $14.44 | $14.44 | 1,198,100 | — | — |
| 2022-02-10 | $14.69 | $14.69 | 1,355,000 | — | — |
| 2022-02-09 | $14.86 | $14.86 | 935,600 | — | — |
| 2022-02-08 | $14.85 | $14.85 | 1,204,700 | — | — |
| 2022-02-07 | $14.39 | $14.39 | 1,735,900 | — | — |
| 2022-02-04 | $14.41 | $14.41 | 1,868,000 | — | — |
| 2022-02-03 | $13.98 | $13.98 | 2,070,000 | — | — |
| 2022-02-02 | $15.04 | $15.04 | 1,660,700 | — | — |
| 2022-02-01 | $15.38 | $15.38 | 2,602,600 | — | — |
| 2022-01-31 | $15.35 | $15.35 | 1,822,900 | — | — |
| 2022-01-28 | $14.57 | $14.57 | 1,758,600 | — | — |
| 2022-01-27 | $14.25 | $14.25 | 1,199,600 | — | — |
| 2022-01-26 | $14.71 | $14.71 | 1,554,500 | — | — |
| 2022-01-25 | $15.16 | $15.16 | 2,221,300 | — | — |
| 2022-01-24 | $16.23 | $16.23 | 1,338,200 | — | — |
| 2022-01-21 | $15.56 | $15.56 | 1,712,500 | — | — |
| 2022-01-20 | $15.61 | $15.61 | 1,085,800 | — | — |
| 2022-01-19 | $15.72 | $15.72 | 1,527,200 | — | — |
| 2022-01-18 | $15.48 | $15.48 | 1,328,700 | — | — |
| 2022-01-14 | $16.49 | $16.49 | 787,000 | — | — |
| 2022-01-13 | $16.71 | $16.71 | 1,059,800 | — | — |
| 2022-01-12 | $16.54 | $16.54 | 1,873,600 | — | — |
| 2022-01-11 | $17.25 | $17.25 | 2,578,700 | — | — |
| 2022-01-10 | $16.45 | $16.45 | 3,144,900 | — | — |
| 2022-01-07 | $16.62 | $16.62 | 2,033,500 | — | — |
| 2022-01-06 | $16.71 | $16.71 | 1,652,900 | — | — |
| 2022-01-05 | $16.50 | $16.50 | 2,854,600 | — | — |
| 2022-01-04 | $17.48 | $17.48 | 1,128,000 | — | — |
| 2022-01-03 | $17.71 | $17.71 | 2,480,500 | — | — |