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
- 2006-04-26 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 | $3.24 | $3.24 | 1,273,400 | — | — |
| 2022-12-29 | $3.28 | $3.28 | 1,500,000 | — | — |
| 2022-12-28 | $3.29 | $3.29 | 1,485,300 | — | — |
| 2022-12-27 | $3.46 | $3.46 | 2,303,400 | — | — |
| 2022-12-23 | $3.35 | $3.35 | 2,436,800 | — | — |
| 2022-12-22 | $3.36 | $3.36 | 1,783,000 | — | — |
| 2022-12-21 | $3.38 | $3.38 | 1,663,200 | — | — |
| 2022-12-20 | $3.36 | $3.36 | 3,410,700 | — | — |
| 2022-12-19 | $3.06 | $3.06 | 2,402,500 | — | — |
| 2022-12-16 | $3.12 | $3.12 | 5,777,900 | — | — |
| 2022-12-15 | $3.14 | $3.14 | 1,940,700 | — | — |
| 2022-12-14 | $3.33 | $3.33 | 1,748,800 | — | — |
| 2022-12-13 | $3.36 | $3.36 | 2,385,500 | — | — |
| 2022-12-12 | $3.28 | $3.28 | 1,977,600 | — | — |
| 2022-12-09 | $3.30 | $3.30 | 1,930,700 | — | — |
| 2022-12-08 | $3.38 | $3.38 | 1,255,900 | — | — |
| 2022-12-07 | $3.41 | $3.41 | 2,509,300 | — | — |
| 2022-12-06 | $3.19 | $3.19 | 2,002,100 | — | — |
| 2022-12-05 | $3.26 | $3.26 | 1,859,300 | — | — |
| 2022-12-02 | $3.48 | $3.48 | 3,409,200 | — | — |
| 2022-12-01 | $3.51 | $3.51 | 3,443,500 | — | — |
| 2022-11-30 | $3.37 | $3.37 | 2,641,000 | — | — |
| 2022-11-29 | $3.18 | $3.18 | 1,480,700 | — | — |
| 2022-11-28 | $3.11 | $3.11 | 3,185,000 | — | — |
| 2022-11-25 | $3.44 | $3.44 | 751,600 | — | — |
| 2022-11-23 | $3.52 | $3.52 | 1,974,300 | — | — |
| 2022-11-22 | $3.50 | $3.50 | 2,334,000 | — | — |
| 2022-11-21 | $3.32 | $3.32 | 1,176,800 | — | — |
| 2022-11-18 | $3.37 | $3.37 | 1,344,900 | — | — |
| 2022-11-17 | $3.30 | $3.30 | 1,738,300 | — | — |
| 2022-11-16 | $3.35 | $3.35 | 1,891,100 | — | — |
| 2022-11-15 | $3.34 | $3.34 | 2,960,300 | — | — |
| 2022-11-14 | $3.53 | $3.53 | 3,077,400 | — | — |
| 2022-11-11 | $3.53 | $3.53 | 2,653,400 | — | — |
| 2022-11-10 | $3.52 | $3.52 | 5,032,100 | — | — |
| 2022-11-09 | $3.43 | $3.43 | 2,461,400 | — | — |
| 2022-11-08 | $3.68 | $3.68 | 3,144,100 | — | — |
| 2022-11-07 | $3.63 | $3.63 | 3,043,600 | — | — |
| 2022-11-04 | $3.62 | $3.62 | 3,435,200 | — | — |
| 2022-11-03 | $3.27 | $3.27 | 1,998,600 | — | — |
| 2022-11-02 | $3.24 | $3.24 | 3,717,200 | — | — |
| 2022-11-01 | $3.48 | $3.48 | 1,921,600 | — | — |
| 2022-10-31 | $3.40 | $3.40 | 1,770,600 | — | — |
| 2022-10-28 | $3.44 | $3.44 | 1,686,600 | — | — |
| 2022-10-27 | $3.51 | $3.51 | 1,850,700 | — | — |
| 2022-10-26 | $3.58 | $3.58 | 2,692,500 | — | — |
| 2022-10-25 | $3.43 | $3.43 | 1,936,600 | — | — |
| 2022-10-24 | $3.39 | $3.39 | 2,065,900 | — | — |
| 2022-10-21 | $3.43 | $3.43 | 3,242,900 | — | — |
| 2022-10-20 | $3.17 | $3.17 | 2,118,200 | — | — |
| 2022-10-19 | $3.09 | $3.09 | 2,101,700 | — | — |
| 2022-10-18 | $3.29 | $3.29 | 2,420,700 | — | — |
| 2022-10-17 | $3.17 | $3.17 | 1,820,300 | — | — |
| 2022-10-14 | $3.12 | $3.12 | 1,753,300 | — | — |
| 2022-10-13 | $3.31 | $3.31 | 2,677,500 | — | — |
| 2022-10-12 | $3.34 | $3.34 | 2,200,400 | — | — |
| 2022-10-11 | $3.23 | $3.23 | 2,380,000 | — | — |
| 2022-10-10 | $3.24 | $3.24 | 1,898,800 | — | — |
| 2022-10-07 | $3.34 | $3.34 | 2,817,100 | — | — |
| 2022-10-06 | $3.66 | $3.66 | 2,970,500 | — | — |
| 2022-10-05 | $3.54 | $3.54 | 2,591,300 | — | — |
| 2022-10-04 | $3.54 | $3.54 | 4,360,500 | — | — |
| 2022-10-03 | $3.43 | $3.43 | 5,270,400 | — | — |
| 2022-09-30 | $3.02 | $3.02 | 2,542,400 | — | — |
| 2022-09-29 | $2.87 | $2.87 | 2,357,600 | — | — |
| 2022-09-28 | $2.84 | $2.84 | 3,104,000 | — | — |
| 2022-09-27 | $2.50 | $2.50 | 3,150,000 | — | — |
| 2022-09-26 | $2.50 | $2.50 | 2,567,300 | — | — |
| 2022-09-23 | $2.65 | $2.65 | 3,153,300 | — | — |
| 2022-09-22 | $2.89 | $2.89 | 1,916,500 | — | — |
| 2022-09-21 | $2.99 | $2.99 | 2,501,400 | — | — |
| 2022-09-20 | $2.96 | $2.96 | 1,369,400 | — | — |
| 2022-09-19 | $3.04 | $3.04 | 1,735,100 | — | — |
| 2022-09-16 | $3.04 | $3.04 | 4,804,900 | — | — |
| 2022-09-15 | $2.94 | $2.94 | 1,546,600 | — | — |
| 2022-09-14 | $3.07 | $3.07 | 1,608,000 | — | — |
| 2022-09-13 | $3.04 | $3.04 | 1,799,700 | — | — |
| 2022-09-12 | $3.25 | $3.25 | 2,359,600 | — | — |
| 2022-09-09 | $3.11 | $3.11 | 1,365,900 | — | — |
| 2022-09-08 | $2.98 | $2.98 | 1,481,600 | — | — |
| 2022-09-07 | $2.94 | $2.94 | 1,498,700 | — | — |
| 2022-09-06 | $2.81 | $2.81 | 1,426,200 | — | — |
| 2022-09-02 | $2.82 | $2.82 | 2,096,500 | — | — |
| 2022-09-01 | $2.73 | $2.73 | 2,740,300 | — | — |
| 2022-08-31 | $2.90 | $2.90 | 1,897,100 | — | — |
| 2022-08-30 | $2.94 | $2.94 | 2,209,800 | — | — |
| 2022-08-29 | $3.08 | $3.08 | 1,630,100 | — | — |
| 2022-08-26 | $3.13 | $3.13 | 2,369,000 | — | — |
| 2022-08-25 | $3.35 | $3.35 | 1,205,400 | — | — |
| 2022-08-24 | $3.31 | $3.31 | 1,500,500 | — | — |
| 2022-08-23 | $3.21 | $3.21 | 2,252,300 | — | — |
| 2022-08-22 | $3.07 | $3.07 | 1,867,400 | — | — |
| 2022-08-19 | $3.11 | $3.11 | 1,718,200 | — | — |
| 2022-08-18 | $3.24 | $3.24 | 1,583,400 | — | — |
| 2022-08-17 | $3.20 | $3.20 | 2,445,300 | — | — |
| 2022-08-16 | $3.42 | $3.42 | 1,497,300 | — | — |
| 2022-08-15 | $3.45 | $3.45 | 1,947,200 | — | — |
| 2022-08-12 | $3.53 | $3.53 | 2,202,200 | — | — |
| 2022-08-11 | $3.40 | $3.40 | 2,504,400 | — | — |
| 2022-08-10 | $3.59 | $3.59 | 2,510,200 | — | — |
| 2022-08-09 | $3.61 | $3.61 | 1,687,300 | — | — |
| 2022-08-08 | $3.76 | $3.76 | 2,619,700 | — | — |
| 2022-08-05 | $3.69 | $3.69 | 2,655,600 | — | — |
| 2022-08-04 | $3.71 | $3.71 | 2,577,300 | — | — |
| 2022-08-03 | $3.48 | $3.48 | 1,815,300 | — | — |
| 2022-08-02 | $3.58 | $3.58 | 2,330,000 | — | — |
| 2022-08-01 | $3.66 | $3.66 | 1,868,700 | — | — |
| 2022-07-29 | $3.64 | $3.64 | 3,215,700 | — | — |
| 2022-07-28 | $3.57 | $3.57 | 3,387,600 | — | — |
| 2022-07-27 | $3.36 | $3.36 | 2,510,500 | — | — |
| 2022-07-26 | $3.16 | $3.16 | 1,910,300 | — | — |
| 2022-07-25 | $3.11 | $3.11 | 3,301,000 | — | — |
| 2022-07-22 | $3.17 | $3.17 | 2,501,900 | — | — |
| 2022-07-21 | $3.29 | $3.29 | 2,016,000 | — | — |
| 2022-07-20 | $3.24 | $3.24 | 1,931,900 | — | — |
| 2022-07-19 | $3.34 | $3.34 | 1,855,200 | — | — |
| 2022-07-18 | $3.24 | $3.24 | 1,738,800 | — | — |
| 2022-07-15 | $3.17 | $3.17 | 1,839,800 | — | — |
| 2022-07-14 | $3.13 | $3.13 | 2,704,800 | — | — |
| 2022-07-13 | $3.29 | $3.29 | 3,047,500 | — | — |
| 2022-07-12 | $3.09 | $3.09 | 1,850,700 | — | — |
| 2022-07-11 | $3.08 | $3.08 | 1,821,400 | — | — |
| 2022-07-08 | $3.16 | $3.16 | 2,423,300 | — | — |
| 2022-07-07 | $3.12 | $3.12 | 2,838,100 | — | — |
| 2022-07-06 | $2.99 | $2.99 | 2,254,100 | — | — |
| 2022-07-05 | $3.02 | $3.02 | 3,728,700 | — | — |
| 2022-07-01 | $3.28 | $3.28 | 2,918,100 | — | — |
| 2022-06-30 | $3.14 | $3.14 | 1,935,800 | — | — |
| 2022-06-29 | $3.29 | $3.29 | 2,825,000 | — | — |
| 2022-06-28 | $3.40 | $3.40 | 1,860,500 | — | — |
| 2022-06-27 | $3.56 | $3.56 | 2,380,600 | — | — |
| 2022-06-24 | $3.53 | $3.53 | 2,815,600 | — | — |
| 2022-06-23 | $3.30 | $3.30 | 2,889,300 | — | — |
| 2022-06-22 | $3.46 | $3.46 | 1,971,800 | — | — |
| 2022-06-21 | $3.59 | $3.59 | 2,204,600 | — | — |
| 2022-06-17 | $3.49 | $3.49 | 3,845,100 | — | — |
| 2022-06-16 | $3.58 | $3.58 | 3,035,300 | — | — |
| 2022-06-15 | $3.61 | $3.61 | 4,263,900 | — | — |
| 2022-06-14 | $3.42 | $3.42 | 2,088,500 | — | — |
| 2022-06-13 | $3.52 | $3.52 | 3,477,100 | — | — |
| 2022-06-10 | $3.97 | $3.97 | 4,482,700 | — | — |
| 2022-06-09 | $3.67 | $3.67 | 1,940,200 | — | — |
| 2022-06-08 | $3.86 | $3.86 | 2,031,600 | — | — |
| 2022-06-07 | $3.84 | $3.84 | 2,157,700 | — | — |
| 2022-06-06 | $3.86 | $3.86 | 3,540,900 | — | — |
| 2022-06-03 | $3.92 | $3.92 | 2,764,100 | — | — |
| 2022-06-02 | $4.08 | $4.08 | 5,887,300 | — | — |
| 2022-06-01 | $3.52 | $3.52 | 2,653,800 | — | — |
| 2022-05-31 | $3.48 | $3.48 | 2,748,400 | — | — |
| 2022-05-27 | $3.72 | $3.72 | 2,902,800 | — | — |
| 2022-05-26 | $3.68 | $3.68 | 2,933,800 | — | — |
| 2022-05-25 | $3.58 | $3.58 | 2,831,800 | — | — |
| 2022-05-24 | $3.64 | $3.64 | 3,309,800 | — | — |
| 2022-05-23 | $3.60 | $3.60 | 2,518,800 | — | — |
| 2022-05-20 | $3.59 | $3.59 | 2,807,900 | — | — |
| 2022-05-19 | $3.70 | $3.70 | 4,148,200 | — | — |
| 2022-05-18 | $3.39 | $3.39 | 3,284,600 | — | — |
| 2022-05-17 | $3.64 | $3.64 | 4,085,600 | — | — |
| 2022-05-16 | $3.53 | $3.53 | 3,562,000 | — | — |
| 2022-05-13 | $3.51 | $3.51 | 5,639,600 | — | — |
| 2022-05-12 | $3.14 | $3.14 | 6,394,800 | — | — |
| 2022-05-11 | $3.34 | $3.34 | 6,423,100 | — | — |
| 2022-05-10 | $3.10 | $3.10 | 4,328,700 | — | — |
| 2022-05-09 | $3.25 | $3.25 | 5,684,900 | — | — |
| 2022-05-06 | $3.58 | $3.58 | 2,656,800 | — | — |
| 2022-05-05 | $3.68 | $3.68 | 4,120,100 | — | — |
| 2022-05-04 | $3.97 | $3.97 | 3,132,200 | — | — |
| 2022-05-03 | $3.88 | $3.88 | 2,393,100 | — | — |
| 2022-05-02 | $3.71 | $3.71 | 3,774,300 | — | — |
| 2022-04-29 | $3.79 | $3.79 | 4,538,200 | — | — |
| 2022-04-28 | $3.89 | $3.89 | 3,436,000 | — | — |
| 2022-04-27 | $3.78 | $3.78 | 3,377,000 | — | — |
| 2022-04-26 | $3.91 | $3.91 | 3,074,400 | — | — |
| 2022-04-25 | $4.11 | $4.11 | 6,042,900 | — | — |
| 2022-04-22 | $4.44 | $4.44 | 5,015,800 | — | — |
| 2022-04-21 | $4.80 | $4.80 | 4,856,600 | — | — |
| 2022-04-20 | $5.22 | $5.22 | 2,744,200 | — | — |
| 2022-04-19 | $5.21 | $5.21 | 3,459,300 | — | — |
| 2022-04-18 | $5.50 | $5.50 | 3,869,400 | — | — |
| 2022-04-14 | $5.57 | $5.57 | 3,779,800 | — | — |
| 2022-04-13 | $5.57 | $5.57 | 4,431,100 | — | — |
| 2022-04-12 | $5.24 | $5.24 | 6,059,400 | — | — |
| 2022-04-11 | $4.97 | $4.97 | 4,777,900 | — | — |
| 2022-04-08 | $4.91 | $4.91 | 3,033,600 | — | — |
| 2022-04-07 | $4.68 | $4.68 | 2,698,200 | — | — |
| 2022-04-06 | $4.52 | $4.52 | 3,582,500 | — | — |
| 2022-04-05 | $4.60 | $4.60 | 4,015,700 | — | — |
| 2022-04-04 | $4.82 | $4.82 | 3,225,700 | — | — |
| 2022-04-01 | $4.82 | $4.82 | 2,401,300 | — | — |
| 2022-03-31 | $4.65 | $4.65 | 2,260,500 | — | — |
| 2022-03-30 | $4.71 | $4.71 | 2,879,700 | — | — |
| 2022-03-29 | $4.72 | $4.72 | 4,129,900 | — | — |
| 2022-03-28 | $4.70 | $4.70 | 2,932,600 | — | — |
| 2022-03-25 | $4.92 | $4.92 | 2,322,000 | — | — |
| 2022-03-24 | $4.98 | $4.98 | 5,634,300 | — | — |
| 2022-03-23 | $4.95 | $4.95 | 4,485,500 | — | — |
| 2022-03-22 | $4.86 | $4.86 | 2,996,100 | — | — |
| 2022-03-21 | $4.93 | $4.93 | 4,686,800 | — | — |
| 2022-03-18 | $4.81 | $4.81 | 7,082,600 | — | — |
| 2022-03-17 | $4.93 | $4.93 | 6,751,900 | — | — |
| 2022-03-16 | $4.86 | $4.86 | 10,586,300 | — | — |
| 2022-03-15 | $5.37 | $5.37 | 5,901,600 | — | — |
| 2022-03-14 | $5.18 | $5.18 | 6,080,100 | — | — |
| 2022-03-11 | $5.57 | $5.57 | 4,260,300 | — | — |
| 2022-03-10 | $5.51 | $5.51 | 5,384,600 | — | — |
| 2022-03-09 | $5.11 | $5.11 | 5,605,800 | — | — |
| 2022-03-08 | $5.22 | $5.22 | 9,963,900 | — | — |
| 2022-03-07 | $4.87 | $4.87 | 4,342,100 | — | — |
| 2022-03-04 | $4.73 | $4.73 | 3,639,300 | — | — |
| 2022-03-03 | $4.61 | $4.61 | 2,454,900 | — | — |
| 2022-03-02 | $4.65 | $4.65 | 4,173,800 | — | — |
| 2022-03-01 | $4.69 | $4.69 | 5,500,100 | — | — |
| 2022-02-28 | $4.21 | $4.21 | 2,599,400 | — | — |
| 2022-02-25 | $4.27 | $4.27 | 2,604,600 | — | — |
| 2022-02-24 | $4.27 | $4.27 | 4,842,200 | — | — |
| 2022-02-23 | $4.43 | $4.43 | 4,455,800 | — | — |
| 2022-02-22 | $4.13 | $4.13 | 3,630,400 | — | — |
| 2022-02-18 | $4.05 | $4.05 | 2,078,200 | — | — |
| 2022-02-17 | $4.21 | $4.21 | 3,290,900 | — | — |
| 2022-02-16 | $4.24 | $4.24 | 2,351,500 | — | — |
| 2022-02-15 | $4.18 | $4.18 | 2,927,700 | — | — |
| 2022-02-14 | $4.10 | $4.10 | 3,545,800 | — | — |
| 2022-02-11 | $4.00 | $4.00 | 4,527,000 | — | — |
| 2022-02-10 | $3.73 | $3.73 | 3,007,800 | — | — |
| 2022-02-09 | $3.83 | $3.83 | 1,867,400 | — | — |
| 2022-02-08 | $3.83 | $3.83 | 2,171,000 | — | — |
| 2022-02-07 | $3.73 | $3.73 | 2,622,000 | — | — |
| 2022-02-04 | $3.47 | $3.47 | 1,961,700 | — | — |
| 2022-02-03 | $3.42 | $3.42 | 1,807,200 | — | — |
| 2022-02-02 | $3.57 | $3.57 | 1,905,400 | — | — |
| 2022-02-01 | $3.72 | $3.72 | 2,498,200 | — | — |
| 2022-01-31 | $3.64 | $3.64 | 2,193,300 | — | — |
| 2022-01-28 | $3.46 | $3.46 | 3,296,400 | — | — |
| 2022-01-27 | $3.52 | $3.52 | 4,161,500 | — | — |
| 2022-01-26 | $3.81 | $3.81 | 3,799,200 | — | — |
| 2022-01-25 | $4.02 | $4.02 | 2,800,700 | — | — |
| 2022-01-24 | $3.98 | $3.98 | 4,891,100 | — | — |
| 2022-01-21 | $4.12 | $4.12 | 3,909,300 | — | — |
| 2022-01-20 | $4.47 | $4.47 | 3,644,600 | — | — |
| 2022-01-19 | $4.67 | $4.67 | 4,543,300 | — | — |
| 2022-01-18 | $4.18 | $4.18 | 2,809,300 | — | — |
| 2022-01-14 | $4.16 | $4.16 | 1,900,900 | — | — |
| 2022-01-13 | $4.22 | $4.22 | 2,086,800 | — | — |
| 2022-01-12 | $4.35 | $4.35 | 1,950,800 | — | — |
| 2022-01-11 | $4.26 | $4.26 | 3,724,000 | — | — |
| 2022-01-10 | $3.92 | $3.92 | 1,976,500 | — | — |
| 2022-01-07 | $3.86 | $3.86 | 1,781,900 | — | — |
| 2022-01-06 | $3.84 | $3.84 | 3,107,000 | — | — |
| 2022-01-05 | $4.06 | $4.06 | 2,764,900 | — | — |
| 2022-01-04 | $4.17 | $4.17 | 2,090,100 | — | — |
| 2022-01-03 | $4.17 | $4.17 | 1,430,400 | — | — |