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
- 1993-01-29 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 | $4.56 | $4.67 | 1,298,300 | — | — |
| 2022-12-29 | $4.47 | $4.58 | 1,039,300 | — | — |
| 2022-12-28 | $4.39 | $4.50 | 1,731,100 | — | — |
| 2022-12-27 | $4.68 | $4.79 | 1,053,700 | — | — |
| 2022-12-23 | $4.58 | $4.69 | 1,004,200 | — | — |
| 2022-12-22 | $4.38 | $4.49 | 1,246,000 | — | — |
| 2022-12-21 | $4.52 | $4.63 | 1,346,700 | — | — |
| 2022-12-20 | $4.37 | $4.48 | 1,214,700 | — | — |
| 2022-12-19 | $4.26 | $4.36 | 2,100,400 | — | — |
| 2022-12-16 | $4.27 | $4.37 | 15,674,800 | — | — |
| 2022-12-15 | $4.41 | $4.52 | 3,388,100 | — | — |
| 2022-12-14 | $4.31 | $4.41 | 2,944,700 | — | — |
| 2022-12-13 | $4.35 | $4.46 | 3,250,900 | — | — |
| 2022-12-12 | $4.35 | $4.46 | 3,090,600 | — | — |
| 2022-12-09 | $4.13 | $4.23 | 3,629,300 | — | — |
| 2022-12-08 | $4.74 | $4.85 | 1,634,200 | — | — |
| 2022-12-07 | $4.92 | $5.04 | 1,624,300 | — | — |
| 2022-12-06 | $4.95 | $5.07 | 1,971,900 | — | — |
| 2022-12-05 | $5.08 | $5.20 | 2,023,500 | — | — |
| 2022-12-02 | $5.39 | $5.52 | 1,975,300 | — | — |
| 2022-12-01 | $5.21 | $5.34 | 1,295,200 | — | — |
| 2022-11-30 | $5.18 | $5.31 | 3,281,800 | — | — |
| 2022-11-29 | $5.08 | $5.20 | 1,544,100 | — | — |
| 2022-11-28 | $5.02 | $5.14 | 1,551,300 | — | — |
| 2022-11-25 | $5.24 | $5.37 | 681,800 | — | — |
| 2022-11-23 | $5.20 | $5.33 | 942,900 | — | — |
| 2022-11-22 | $5.36 | $5.49 | 1,572,000 | — | — |
| 2022-11-21 | $5.21 | $5.34 | 2,596,900 | — | — |
| 2022-11-18 | $5.37 | $5.47 | 1,959,400 | — | — |
| 2022-11-17 | $5.37 | $5.47 | 1,602,300 | — | — |
| 2022-11-16 | $5.31 | $5.41 | 1,681,100 | — | — |
| 2022-11-15 | $5.55 | $5.65 | 1,388,200 | — | — |
| 2022-11-14 | $5.51 | $5.61 | 2,047,100 | — | — |
| 2022-11-11 | $5.37 | $5.47 | 3,220,900 | — | — |
| 2022-11-10 | $5.08 | $5.17 | 2,447,200 | — | — |
| 2022-11-09 | $4.92 | $5.01 | 2,338,800 | — | — |
| 2022-11-08 | $5.17 | $5.26 | 1,658,400 | — | — |
| 2022-11-07 | $5.18 | $5.27 | 1,697,300 | — | — |
| 2022-11-04 | $5.17 | $5.26 | 1,377,200 | — | — |
| 2022-11-03 | $4.97 | $5.06 | 1,055,600 | — | — |
| 2022-11-02 | $5.01 | $5.10 | 1,882,900 | — | — |
| 2022-11-01 | $5.25 | $5.34 | 2,214,800 | — | — |
| 2022-10-31 | $5.15 | $5.24 | 1,975,700 | — | — |
| 2022-10-28 | $4.95 | $5.04 | 2,305,000 | — | — |
| 2022-10-27 | $5.04 | $5.13 | 1,502,800 | — | — |
| 2022-10-26 | $5.22 | $5.31 | 1,663,300 | — | — |
| 2022-10-25 | $5.14 | $5.23 | 1,829,700 | — | — |
| 2022-10-24 | $5.26 | $5.35 | 1,853,800 | — | — |
| 2022-10-21 | $5.51 | $5.61 | 1,661,400 | — | — |
| 2022-10-20 | $5.42 | $5.52 | 1,618,500 | — | — |
| 2022-10-19 | $5.43 | $5.53 | 1,967,600 | — | — |
| 2022-10-18 | $5.25 | $5.34 | 2,896,500 | — | — |
| 2022-10-17 | $5.56 | $5.66 | 1,928,700 | — | — |
| 2022-10-14 | $5.39 | $5.49 | 2,793,500 | — | — |
| 2022-10-13 | $5.56 | $5.66 | 10,808,000 | — | — |
| 2022-10-12 | $5.15 | $5.24 | 3,239,200 | — | — |
| 2022-10-11 | $4.91 | $5.00 | 2,311,900 | — | — |
| 2022-10-10 | $5.06 | $5.15 | 1,945,300 | — | — |
| 2022-10-07 | $5.31 | $5.41 | 5,409,000 | — | — |
| 2022-10-06 | $5.78 | $5.88 | 2,503,500 | — | — |
| 2022-10-05 | $5.57 | $5.67 | 2,621,500 | — | — |
| 2022-10-04 | $5.15 | $5.24 | 2,564,100 | — | — |
| 2022-10-03 | $4.75 | $4.84 | 3,519,000 | — | — |
| 2022-09-30 | $4.36 | $4.44 | 5,208,100 | — | — |
| 2022-09-29 | $4.36 | $4.44 | 3,716,100 | — | — |
| 2022-09-28 | $4.33 | $4.41 | 2,710,700 | — | — |
| 2022-09-27 | $4.20 | $4.28 | 2,306,600 | — | — |
| 2022-09-26 | $3.93 | $4.00 | 1,660,600 | — | — |
| 2022-09-23 | $4.12 | $4.19 | 2,611,100 | — | — |
| 2022-09-22 | $4.60 | $4.68 | 2,597,300 | — | — |
| 2022-09-21 | $4.45 | $4.53 | 1,187,900 | — | — |
| 2022-09-20 | $4.47 | $4.55 | 1,299,900 | — | — |
| 2022-09-19 | $4.68 | $4.76 | 1,677,500 | — | — |
| 2022-09-16 | $4.71 | $4.79 | 7,283,200 | — | — |
| 2022-09-15 | $4.65 | $4.73 | 2,045,300 | — | — |
| 2022-09-14 | $4.74 | $4.83 | 1,919,400 | — | — |
| 2022-09-13 | $4.65 | $4.73 | 2,375,600 | — | — |
| 2022-09-12 | $4.69 | $4.77 | 2,326,600 | — | — |
| 2022-09-09 | $4.73 | $4.81 | 1,383,500 | — | — |
| 2022-09-08 | $4.53 | $4.61 | 1,253,600 | — | — |
| 2022-09-07 | $4.42 | $4.50 | 1,505,400 | — | — |
| 2022-09-06 | $4.57 | $4.65 | 1,660,300 | — | — |
| 2022-09-02 | $4.72 | $4.80 | 2,214,700 | — | — |
| 2022-09-01 | $4.65 | $4.73 | 1,993,600 | — | — |
| 2022-08-31 | $5.01 | $5.10 | 2,119,900 | — | — |
| 2022-08-30 | $5.03 | $5.12 | 1,892,100 | — | — |
| 2022-08-29 | $5.37 | $5.47 | 901,800 | — | — |
| 2022-08-26 | $5.30 | $5.40 | 800,100 | — | — |
| 2022-08-25 | $5.41 | $5.51 | 931,900 | — | — |
| 2022-08-24 | $5.33 | $5.43 | 1,149,100 | — | — |
| 2022-08-23 | $5.27 | $5.36 | 1,481,400 | — | — |
| 2022-08-22 | $5.08 | $5.14 | 1,273,000 | — | — |
| 2022-08-19 | $5.08 | $5.14 | 1,533,800 | — | — |
| 2022-08-18 | $5.31 | $5.37 | 1,355,400 | — | — |
| 2022-08-17 | $5.02 | $5.08 | 1,172,700 | — | — |
| 2022-08-16 | $4.97 | $5.03 | 1,334,200 | — | — |
| 2022-08-15 | $5.02 | $5.08 | 1,408,700 | — | — |
| 2022-08-12 | $5.24 | $5.30 | 1,212,200 | — | — |
| 2022-08-11 | $5.20 | $5.26 | 2,162,200 | — | — |
| 2022-08-10 | $5.16 | $5.22 | 2,362,000 | — | — |
| 2022-08-09 | $4.99 | $5.05 | 1,516,700 | — | — |
| 2022-08-08 | $4.96 | $5.02 | 2,243,100 | — | — |
| 2022-08-05 | $4.66 | $4.71 | 1,782,300 | — | — |
| 2022-08-04 | $4.62 | $4.67 | 1,727,100 | — | — |
| 2022-08-03 | $4.82 | $4.87 | 4,968,000 | — | — |
| 2022-08-02 | $5.74 | $5.81 | 1,033,100 | — | — |
| 2022-08-01 | $5.72 | $5.78 | 1,752,800 | — | — |
| 2022-07-29 | $5.93 | $6.00 | 1,597,800 | — | — |
| 2022-07-28 | $5.58 | $5.64 | 869,600 | — | — |
| 2022-07-27 | $5.57 | $5.63 | 927,300 | — | — |
| 2022-07-26 | $5.37 | $5.43 | 1,021,000 | — | — |
| 2022-07-25 | $5.44 | $5.50 | 1,860,200 | — | — |
| 2022-07-22 | $4.95 | $5.01 | 1,478,900 | — | — |
| 2022-07-21 | $5.12 | $5.18 | 1,840,400 | — | — |
| 2022-07-20 | $5.36 | $5.42 | 1,371,300 | — | — |
| 2022-07-19 | $5.28 | $5.34 | 1,580,200 | — | — |
| 2022-07-18 | $5.22 | $5.28 | 3,104,500 | — | — |
| 2022-07-15 | $5.21 | $5.27 | 2,928,100 | — | — |
| 2022-07-14 | $5.20 | $5.26 | 6,030,400 | — | — |
| 2022-07-13 | $6.23 | $6.30 | 747,800 | — | — |
| 2022-07-12 | $6.16 | $6.23 | 1,064,900 | — | — |
| 2022-07-11 | $6.38 | $6.45 | 1,001,400 | — | — |
| 2022-07-08 | $6.58 | $6.65 | 1,104,300 | — | — |
| 2022-07-07 | $6.58 | $6.65 | 1,757,800 | — | — |
| 2022-07-06 | $6.11 | $6.18 | 2,275,500 | — | — |
| 2022-07-05 | $6.40 | $6.47 | 1,956,500 | — | — |
| 2022-07-01 | $6.88 | $6.96 | 1,805,300 | — | — |
| 2022-06-30 | $6.94 | $7.02 | 3,125,300 | — | — |
| 2022-06-29 | $7.52 | $7.61 | 1,910,200 | — | — |
| 2022-06-28 | $8.08 | $8.17 | 2,802,700 | — | — |
| 2022-06-27 | $7.70 | $7.79 | 2,487,500 | — | — |
| 2022-06-24 | $7.22 | $7.30 | 10,290,500 | — | — |
| 2022-06-23 | $6.78 | $6.86 | 3,911,000 | — | — |
| 2022-06-22 | $7.83 | $7.92 | 2,488,400 | — | — |
| 2022-06-21 | $8.60 | $8.70 | 4,547,900 | — | — |
| 2022-06-17 | $7.44 | $7.52 | 8,607,900 | — | — |
| 2022-06-16 | $8.04 | $8.13 | 4,380,100 | — | — |
| 2022-06-15 | $8.05 | $8.14 | 1,948,300 | — | — |
| 2022-06-14 | $7.65 | $7.74 | 1,978,300 | — | — |
| 2022-06-13 | $7.45 | $7.53 | 1,811,100 | — | — |
| 2022-06-10 | $8.11 | $8.20 | 1,344,500 | — | — |
| 2022-06-09 | $7.97 | $8.06 | 1,552,600 | — | — |
| 2022-06-08 | $8.32 | $8.41 | 1,384,700 | — | — |
| 2022-06-07 | $8.35 | $8.44 | 2,509,500 | — | — |
| 2022-06-06 | $7.93 | $8.02 | 3,106,900 | — | — |
| 2022-06-03 | $8.52 | $8.62 | 1,974,300 | — | — |
| 2022-06-02 | $8.31 | $8.40 | 1,975,400 | — | — |
| 2022-06-01 | $8.15 | $8.24 | 2,327,000 | — | — |
| 2022-05-31 | $7.66 | $7.75 | 1,952,300 | — | — |
| 2022-05-27 | $7.47 | $7.55 | 1,682,700 | — | — |
| 2022-05-26 | $7.20 | $7.28 | 1,166,600 | — | — |
| 2022-05-25 | $6.85 | $6.93 | 954,700 | — | — |
| 2022-05-24 | $6.37 | $6.44 | 557,700 | — | — |
| 2022-05-23 | $6.54 | $6.58 | 723,000 | — | — |
| 2022-05-20 | $6.36 | $6.40 | 756,100 | — | — |
| 2022-05-19 | $6.30 | $6.34 | 775,400 | — | — |
| 2022-05-18 | $6.22 | $6.26 | 1,309,400 | — | — |
| 2022-05-17 | $6.62 | $6.66 | 1,220,700 | — | — |
| 2022-05-16 | $6.52 | $6.56 | 982,500 | — | — |
| 2022-05-13 | $6.18 | $6.22 | 1,681,000 | — | — |
| 2022-05-12 | $5.82 | $5.86 | 1,310,700 | — | — |
| 2022-05-11 | $5.99 | $6.03 | 1,001,800 | — | — |
| 2022-05-10 | $5.77 | $5.81 | 1,279,700 | — | — |
| 2022-05-09 | $5.82 | $5.86 | 1,973,000 | — | — |
| 2022-05-06 | $6.61 | $6.65 | 1,084,100 | — | — |
| 2022-05-05 | $6.48 | $6.52 | 1,456,000 | — | — |
| 2022-05-04 | $6.81 | $6.85 | 1,569,900 | — | — |
| 2022-05-03 | $6.79 | $6.83 | 1,192,000 | — | — |
| 2022-05-02 | $6.52 | $6.56 | 1,101,900 | — | — |
| 2022-04-29 | $6.54 | $6.58 | 901,000 | — | — |
| 2022-04-28 | $6.84 | $6.88 | 1,229,700 | — | — |
| 2022-04-27 | $6.57 | $6.61 | 1,411,600 | — | — |
| 2022-04-26 | $6.54 | $6.58 | 1,418,400 | — | — |
| 2022-04-25 | $6.58 | $6.62 | 2,076,400 | — | — |
| 2022-04-22 | $6.74 | $6.78 | 1,364,100 | — | — |
| 2022-04-21 | $7.16 | $7.20 | 1,441,800 | — | — |
| 2022-04-20 | $7.81 | $7.86 | 1,524,500 | — | — |
| 2022-04-19 | $7.90 | $7.95 | 1,631,500 | — | — |
| 2022-04-18 | $7.97 | $8.02 | 3,216,500 | — | — |
| 2022-04-14 | $7.40 | $7.45 | 1,168,700 | — | — |
| 2022-04-13 | $7.34 | $7.39 | 1,339,200 | — | — |
| 2022-04-12 | $6.92 | $6.96 | 1,479,900 | — | — |
| 2022-04-11 | $6.88 | $6.92 | 2,547,700 | — | — |
| 2022-04-08 | $7.52 | $7.57 | 2,180,300 | — | — |
| 2022-04-07 | $7.29 | $7.34 | 1,051,300 | — | — |
| 2022-04-06 | $7.01 | $7.05 | 1,491,400 | — | — |
| 2022-04-05 | $7.08 | $7.12 | 2,150,100 | — | — |
| 2022-04-04 | $6.79 | $6.83 | 1,102,100 | — | — |
| 2022-04-01 | $6.88 | $6.92 | 1,101,400 | — | — |
| 2022-03-31 | $6.53 | $6.57 | 871,100 | — | — |
| 2022-03-30 | $6.59 | $6.63 | 980,400 | — | — |
| 2022-03-29 | $6.42 | $6.46 | 1,239,300 | — | — |
| 2022-03-28 | $6.58 | $6.62 | 1,597,800 | — | — |
| 2022-03-25 | $7.09 | $7.13 | 1,318,500 | — | — |
| 2022-03-24 | $7.00 | $7.04 | 3,168,400 | — | — |
| 2022-03-23 | $6.62 | $6.66 | 2,163,800 | — | — |
| 2022-03-22 | $6.29 | $6.33 | 1,204,400 | — | — |
| 2022-03-21 | $6.12 | $6.16 | 1,440,800 | — | — |
| 2022-03-18 | $5.67 | $5.71 | 837,500 | — | — |
| 2022-03-17 | $5.68 | $5.72 | 983,300 | — | — |
| 2022-03-16 | $5.31 | $5.34 | 1,016,000 | — | — |
| 2022-03-15 | $5.12 | $5.15 | 1,990,800 | — | — |
| 2022-03-14 | $5.55 | $5.58 | 2,341,600 | — | — |
| 2022-03-11 | $6.41 | $6.45 | 788,400 | — | — |
| 2022-03-10 | $6.62 | $6.66 | 2,084,800 | — | — |
| 2022-03-09 | $6.84 | $6.88 | 2,601,800 | — | — |
| 2022-03-08 | $6.90 | $6.94 | 2,959,700 | — | — |
| 2022-03-07 | $6.89 | $6.93 | 2,528,900 | — | — |
| 2022-03-04 | $6.30 | $6.34 | 1,733,900 | — | — |
| 2022-03-03 | $5.86 | $5.90 | 1,452,200 | — | — |
| 2022-03-02 | $5.99 | $6.03 | 1,168,700 | — | — |
| 2022-03-01 | $5.93 | $5.97 | 1,147,900 | — | — |
| 2022-02-28 | $5.64 | $5.68 | 986,000 | — | — |
| 2022-02-25 | $5.36 | $5.39 | 539,300 | — | — |
| 2022-02-24 | $5.31 | $5.34 | 1,489,800 | — | — |
| 2022-02-23 | $5.24 | $5.27 | 394,700 | — | — |
| 2022-02-22 | $5.27 | $5.30 | 931,600 | — | — |
| 2022-02-18 | $5.04 | $5.07 | 1,053,100 | — | — |
| 2022-02-17 | $5.55 | $5.58 | 608,100 | — | — |
| 2022-02-16 | $5.51 | $5.51 | 682,500 | — | — |
| 2022-02-15 | $5.50 | $5.50 | 695,600 | — | — |
| 2022-02-14 | $5.47 | $5.47 | 1,375,900 | — | — |
| 2022-02-11 | $5.74 | $5.74 | 1,070,300 | — | — |
| 2022-02-10 | $5.51 | $5.51 | 1,684,500 | — | — |
| 2022-02-09 | $5.35 | $5.35 | 1,244,300 | — | — |
| 2022-02-08 | $5.17 | $5.17 | 874,800 | — | — |
| 2022-02-07 | $5.32 | $5.32 | 955,900 | — | — |
| 2022-02-04 | $5.19 | $5.19 | 806,800 | — | — |
| 2022-02-03 | $5.24 | $5.24 | 1,266,700 | — | — |
| 2022-02-02 | $5.53 | $5.53 | 1,617,600 | — | — |
| 2022-02-01 | $5.09 | $5.09 | 1,567,600 | — | — |
| 2022-01-31 | $4.91 | $4.91 | 1,532,400 | — | — |
| 2022-01-28 | $4.17 | $4.17 | 252,800 | — | — |
| 2022-01-27 | $4.13 | $4.13 | 329,300 | — | — |
| 2022-01-26 | $4.15 | $4.15 | 751,300 | — | — |
| 2022-01-25 | $4.10 | $4.10 | 409,500 | — | — |
| 2022-01-24 | $3.78 | $3.78 | 535,000 | — | — |
| 2022-01-21 | $3.88 | $3.88 | 723,700 | — | — |
| 2022-01-20 | $4.04 | $4.04 | 360,900 | — | — |
| 2022-01-19 | $4.16 | $4.16 | 529,100 | — | — |
| 2022-01-18 | $4.18 | $4.18 | 795,800 | — | — |
| 2022-01-14 | $4.10 | $4.10 | 435,300 | — | — |
| 2022-01-13 | $3.91 | $3.91 | 385,300 | — | — |
| 2022-01-12 | $3.96 | $3.96 | 431,000 | — | — |
| 2022-01-11 | $3.86 | $3.86 | 507,800 | — | — |
| 2022-01-10 | $3.65 | $3.65 | 414,200 | — | — |
| 2022-01-07 | $3.56 | $3.56 | 368,000 | — | — |
| 2022-01-06 | $3.54 | $3.54 | 315,800 | — | — |
| 2022-01-05 | $3.37 | $3.37 | 319,600 | — | — |
| 2022-01-04 | $3.45 | $3.45 | 524,300 | — | — |
| 2022-01-03 | $3.38 | $3.38 | 366,600 | — | — |