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
- 2007-01-08 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 | $3.75 | $3.75 | 2,466,600 | — | — |
| 2022-12-29 | $3.77 | $3.77 | 3,722,500 | — | — |
| 2022-12-28 | $3.80 | $3.80 | 2,975,000 | — | — |
| 2022-12-27 | $3.96 | $3.96 | 3,640,000 | — | — |
| 2022-12-23 | $3.84 | $3.84 | 3,607,900 | — | — |
| 2022-12-22 | $3.82 | $3.82 | 4,941,700 | — | — |
| 2022-12-21 | $3.88 | $3.88 | 3,749,700 | — | — |
| 2022-12-20 | $3.85 | $3.85 | 5,621,200 | — | — |
| 2022-12-19 | $3.62 | $3.62 | 3,529,000 | — | — |
| 2022-12-16 | $3.72 | $3.72 | 5,596,600 | — | — |
| 2022-12-15 | $3.69 | $3.69 | 5,455,000 | — | — |
| 2022-12-14 | $3.85 | $3.85 | 6,211,000 | — | — |
| 2022-12-13 | $3.89 | $3.89 | 7,415,000 | — | — |
| 2022-12-12 | $3.81 | $3.81 | 4,517,400 | — | — |
| 2022-12-09 | $3.81 | $3.81 | 8,031,700 | — | — |
| 2022-12-08 | $3.88 | $3.88 | 4,567,600 | — | — |
| 2022-12-07 | $3.91 | $3.91 | 6,245,600 | — | — |
| 2022-12-06 | $3.79 | $3.79 | 4,938,400 | — | — |
| 2022-12-05 | $3.70 | $3.70 | 7,428,400 | — | — |
| 2022-12-02 | $3.90 | $3.90 | 5,342,300 | — | — |
| 2022-12-01 | $3.82 | $3.82 | 6,830,900 | — | — |
| 2022-11-30 | $3.73 | $3.73 | 5,834,900 | — | — |
| 2022-11-29 | $3.58 | $3.58 | 3,840,000 | — | — |
| 2022-11-28 | $3.46 | $3.46 | 4,449,700 | — | — |
| 2022-11-25 | $3.63 | $3.63 | 1,856,800 | — | — |
| 2022-11-23 | $3.69 | $3.69 | 4,379,300 | — | — |
| 2022-11-22 | $3.63 | $3.63 | 4,359,900 | — | — |
| 2022-11-21 | $3.38 | $3.38 | 2,814,900 | — | — |
| 2022-11-18 | $3.45 | $3.45 | 3,486,000 | — | — |
| 2022-11-17 | $3.44 | $3.44 | 5,024,300 | — | — |
| 2022-11-16 | $3.48 | $3.48 | 4,521,900 | — | — |
| 2022-11-15 | $3.52 | $3.52 | 7,893,200 | — | — |
| 2022-11-14 | $3.55 | $3.55 | 5,663,900 | — | — |
| 2022-11-11 | $3.50 | $3.50 | 5,836,900 | — | — |
| 2022-11-10 | $3.47 | $3.47 | 7,767,100 | — | — |
| 2022-11-09 | $3.02 | $3.02 | 5,836,100 | — | — |
| 2022-11-08 | $3.19 | $3.19 | 6,686,100 | — | — |
| 2022-11-07 | $2.96 | $2.96 | 5,300,800 | — | — |
| 2022-11-04 | $2.95 | $2.95 | 7,259,400 | — | — |
| 2022-11-03 | $2.61 | $2.61 | 3,316,400 | — | — |
| 2022-11-02 | $2.66 | $2.66 | 5,048,000 | — | — |
| 2022-11-01 | $2.86 | $2.86 | 2,689,500 | — | — |
| 2022-10-31 | $2.78 | $2.78 | 2,619,500 | — | — |
| 2022-10-28 | $2.82 | $2.82 | 2,753,500 | — | — |
| 2022-10-27 | $2.86 | $2.86 | 2,680,400 | — | — |
| 2022-10-26 | $2.92 | $2.92 | 4,379,700 | — | — |
| 2022-10-25 | $2.82 | $2.82 | 3,515,300 | — | — |
| 2022-10-24 | $2.79 | $2.79 | 3,203,000 | — | — |
| 2022-10-21 | $2.84 | $2.84 | 5,232,500 | — | — |
| 2022-10-20 | $2.64 | $2.64 | 3,587,400 | — | — |
| 2022-10-19 | $2.58 | $2.58 | 3,587,300 | — | — |
| 2022-10-18 | $2.72 | $2.72 | 3,874,500 | — | — |
| 2022-10-17 | $2.67 | $2.67 | 4,088,100 | — | — |
| 2022-10-14 | $2.59 | $2.59 | 4,713,500 | — | — |
| 2022-10-13 | $2.77 | $2.77 | 6,719,200 | — | — |
| 2022-10-12 | $2.79 | $2.79 | 5,302,400 | — | — |
| 2022-10-11 | $2.74 | $2.74 | 6,576,600 | — | — |
| 2022-10-10 | $2.75 | $2.75 | 3,866,900 | — | — |
| 2022-10-07 | $2.83 | $2.83 | 9,671,700 | — | — |
| 2022-10-06 | $3.06 | $3.06 | 11,736,400 | — | — |
| 2022-10-05 | $2.77 | $2.77 | 5,795,100 | — | — |
| 2022-10-04 | $2.75 | $2.75 | 6,848,000 | — | — |
| 2022-10-03 | $2.72 | $2.72 | 8,453,900 | — | — |
| 2022-09-30 | $2.52 | $2.52 | 6,611,300 | — | — |
| 2022-09-29 | $2.39 | $2.39 | 5,796,900 | — | — |
| 2022-09-28 | $2.35 | $2.35 | 5,130,400 | — | — |
| 2022-09-27 | $2.11 | $2.11 | 4,359,100 | — | — |
| 2022-09-26 | $2.09 | $2.09 | 5,307,700 | — | — |
| 2022-09-23 | $2.15 | $2.15 | 6,564,700 | — | — |
| 2022-09-22 | $2.30 | $2.30 | 3,597,500 | — | — |
| 2022-09-21 | $2.35 | $2.35 | 4,830,100 | — | — |
| 2022-09-20 | $2.33 | $2.33 | 3,467,900 | — | — |
| 2022-09-19 | $2.41 | $2.41 | 3,508,400 | — | — |
| 2022-09-16 | $2.35 | $2.35 | 5,868,600 | — | — |
| 2022-09-15 | $2.32 | $2.32 | 4,750,100 | — | — |
| 2022-09-14 | $2.42 | $2.42 | 2,924,700 | — | — |
| 2022-09-13 | $2.43 | $2.43 | 3,457,000 | — | — |
| 2022-09-12 | $2.60 | $2.60 | 5,106,600 | — | — |
| 2022-09-09 | $2.48 | $2.48 | 2,956,800 | — | — |
| 2022-09-08 | $2.41 | $2.41 | 3,172,600 | — | — |
| 2022-09-07 | $2.36 | $2.36 | 3,674,900 | — | — |
| 2022-09-06 | $2.24 | $2.24 | 3,121,100 | — | — |
| 2022-09-02 | $2.28 | $2.28 | 3,307,400 | — | — |
| 2022-09-01 | $2.19 | $2.19 | 5,597,800 | — | — |
| 2022-08-31 | $2.30 | $2.30 | 3,879,000 | — | — |
| 2022-08-30 | $2.33 | $2.33 | 4,704,200 | — | — |
| 2022-08-29 | $2.41 | $2.41 | 5,978,700 | — | — |
| 2022-08-26 | $2.43 | $2.43 | 5,578,200 | — | — |
| 2022-08-25 | $2.61 | $2.61 | 3,258,100 | — | — |
| 2022-08-24 | $2.57 | $2.57 | 5,076,000 | — | — |
| 2022-08-23 | $2.50 | $2.50 | 4,457,700 | — | — |
| 2022-08-22 | $2.42 | $2.42 | 4,522,000 | — | — |
| 2022-08-19 | $2.44 | $2.44 | 4,053,700 | — | — |
| 2022-08-18 | $2.53 | $2.53 | 3,824,500 | — | — |
| 2022-08-17 | $2.53 | $2.53 | 5,361,600 | — | — |
| 2022-08-16 | $2.69 | $2.69 | 3,320,700 | — | — |
| 2022-08-15 | $2.68 | $2.68 | 4,800,000 | — | — |
| 2022-08-12 | $2.70 | $2.70 | 3,531,000 | — | — |
| 2022-08-11 | $2.62 | $2.62 | 7,550,500 | — | — |
| 2022-08-10 | $2.92 | $2.92 | 3,521,500 | — | — |
| 2022-08-09 | $2.89 | $2.89 | 5,283,900 | — | — |
| 2022-08-08 | $2.95 | $2.95 | 5,036,800 | — | — |
| 2022-08-05 | $2.85 | $2.85 | 4,103,100 | — | — |
| 2022-08-04 | $2.88 | $2.88 | 5,987,700 | — | — |
| 2022-08-03 | $2.70 | $2.70 | 4,623,200 | — | — |
| 2022-08-02 | $2.79 | $2.79 | 5,113,100 | — | — |
| 2022-08-01 | $2.84 | $2.84 | 2,412,700 | — | — |
| 2022-07-29 | $2.85 | $2.85 | 4,293,600 | — | — |
| 2022-07-28 | $2.80 | $2.80 | 6,149,700 | — | — |
| 2022-07-27 | $2.64 | $2.64 | 4,830,500 | — | — |
| 2022-07-26 | $2.53 | $2.53 | 3,072,600 | — | — |
| 2022-07-25 | $2.51 | $2.51 | 6,426,900 | — | — |
| 2022-07-22 | $2.54 | $2.54 | 5,546,300 | — | — |
| 2022-07-21 | $2.60 | $2.60 | 6,181,900 | — | — |
| 2022-07-20 | $2.59 | $2.59 | 4,523,900 | — | — |
| 2022-07-19 | $2.71 | $2.71 | 7,823,000 | — | — |
| 2022-07-18 | $2.68 | $2.68 | 4,901,600 | — | — |
| 2022-07-15 | $2.64 | $2.64 | 4,434,600 | — | — |
| 2022-07-14 | $2.63 | $2.63 | 6,691,200 | — | — |
| 2022-07-13 | $2.74 | $2.74 | 6,978,700 | — | — |
| 2022-07-12 | $2.56 | $2.56 | 4,684,900 | — | — |
| 2022-07-11 | $2.62 | $2.62 | 3,886,200 | — | — |
| 2022-07-08 | $2.73 | $2.73 | 4,049,500 | — | — |
| 2022-07-07 | $2.74 | $2.74 | 4,646,000 | — | — |
| 2022-07-06 | $2.62 | $2.62 | 6,086,600 | — | — |
| 2022-07-05 | $2.66 | $2.66 | 8,996,000 | — | — |
| 2022-07-01 | $2.93 | $2.93 | 4,235,000 | — | — |
| 2022-06-30 | $2.84 | $2.84 | 4,723,100 | — | — |
| 2022-06-29 | $2.97 | $2.97 | 3,836,800 | — | — |
| 2022-06-28 | $3.04 | $3.04 | 4,157,500 | — | — |
| 2022-06-27 | $3.21 | $3.21 | 4,294,500 | — | — |
| 2022-06-24 | $3.14 | $3.14 | 4,271,500 | — | — |
| 2022-06-23 | $3.00 | $3.00 | 5,091,400 | — | — |
| 2022-06-22 | $3.12 | $3.12 | 4,083,700 | — | — |
| 2022-06-21 | $3.22 | $3.22 | 5,572,000 | — | — |
| 2022-06-17 | $3.07 | $3.07 | 6,225,600 | — | — |
| 2022-06-16 | $3.20 | $3.20 | 7,088,100 | — | — |
| 2022-06-15 | $3.20 | $3.20 | 6,559,600 | — | — |
| 2022-06-14 | $3.08 | $3.08 | 7,366,800 | — | — |
| 2022-06-13 | $3.22 | $3.22 | 6,800,500 | — | — |
| 2022-06-10 | $3.65 | $3.65 | 7,860,600 | — | — |
| 2022-06-09 | $3.40 | $3.40 | 4,106,000 | — | — |
| 2022-06-08 | $3.58 | $3.58 | 4,944,900 | — | — |
| 2022-06-07 | $3.53 | $3.53 | 3,528,900 | — | — |
| 2022-06-06 | $3.49 | $3.49 | 4,751,600 | — | — |
| 2022-06-03 | $3.52 | $3.52 | 5,908,600 | — | — |
| 2022-06-02 | $3.68 | $3.68 | 6,004,600 | — | — |
| 2022-06-01 | $3.40 | $3.40 | 4,881,000 | — | — |
| 2022-05-31 | $3.27 | $3.27 | 4,555,400 | — | — |
| 2022-05-27 | $3.48 | $3.48 | 3,081,000 | — | — |
| 2022-05-26 | $3.45 | $3.45 | 3,197,600 | — | — |
| 2022-05-25 | $3.42 | $3.42 | 3,786,300 | — | — |
| 2022-05-24 | $3.42 | $3.42 | 4,911,000 | — | — |
| 2022-05-23 | $3.38 | $3.38 | 4,313,200 | — | — |
| 2022-05-20 | $3.40 | $3.40 | 6,352,500 | — | — |
| 2022-05-19 | $3.40 | $3.40 | 7,781,000 | — | — |
| 2022-05-18 | $3.08 | $3.08 | 4,680,500 | — | — |
| 2022-05-17 | $3.21 | $3.21 | 5,828,500 | — | — |
| 2022-05-16 | $3.08 | $3.08 | 6,056,400 | — | — |
| 2022-05-13 | $3.04 | $3.04 | 8,579,200 | — | — |
| 2022-05-12 | $2.73 | $2.73 | 9,473,200 | — | — |
| 2022-05-11 | $2.90 | $2.90 | 6,685,900 | — | — |
| 2022-05-10 | $2.92 | $2.92 | 8,762,200 | — | — |
| 2022-05-09 | $2.99 | $2.99 | 9,569,100 | — | — |
| 2022-05-06 | $3.27 | $3.27 | 5,315,500 | — | — |
| 2022-05-05 | $3.35 | $3.35 | 7,358,400 | — | — |
| 2022-05-04 | $3.66 | $3.66 | 4,946,900 | — | — |
| 2022-05-03 | $3.57 | $3.57 | 4,065,600 | — | — |
| 2022-05-02 | $3.41 | $3.41 | 6,250,500 | — | — |
| 2022-04-29 | $3.48 | $3.48 | 4,412,700 | — | — |
| 2022-04-28 | $3.56 | $3.56 | 5,965,500 | — | — |
| 2022-04-27 | $3.37 | $3.37 | 5,259,300 | — | — |
| 2022-04-26 | $3.46 | $3.46 | 4,976,400 | — | — |
| 2022-04-25 | $3.63 | $3.63 | 7,795,100 | — | — |
| 2022-04-22 | $3.79 | $3.79 | 7,295,000 | — | — |
| 2022-04-21 | $4.00 | $4.00 | 6,847,900 | — | — |
| 2022-04-20 | $4.24 | $4.24 | 3,614,400 | — | — |
| 2022-04-19 | $4.22 | $4.22 | 4,741,200 | — | — |
| 2022-04-18 | $4.35 | $4.35 | 6,330,400 | — | — |
| 2022-04-14 | $4.45 | $4.45 | 4,851,300 | — | — |
| 2022-04-13 | $4.40 | $4.40 | 6,584,700 | — | — |
| 2022-04-12 | $4.23 | $4.23 | 6,818,500 | — | — |
| 2022-04-11 | $4.12 | $4.12 | 5,277,300 | — | — |
| 2022-04-08 | $4.09 | $4.09 | 4,807,100 | — | — |
| 2022-04-07 | $3.90 | $3.90 | 4,164,100 | — | — |
| 2022-04-06 | $3.80 | $3.80 | 5,410,700 | — | — |
| 2022-04-05 | $3.81 | $3.81 | 5,967,400 | — | — |
| 2022-04-04 | $3.99 | $3.99 | 5,294,800 | — | — |
| 2022-04-01 | $3.96 | $3.96 | 5,079,100 | — | — |
| 2022-03-31 | $3.81 | $3.81 | 3,767,900 | — | — |
| 2022-03-30 | $3.84 | $3.84 | 4,491,100 | — | — |
| 2022-03-29 | $3.83 | $3.83 | 6,003,600 | — | — |
| 2022-03-28 | $3.70 | $3.70 | 7,452,400 | — | — |
| 2022-03-25 | $3.84 | $3.84 | 8,861,000 | — | — |
| 2022-03-24 | $3.90 | $3.90 | 12,055,000 | — | — |
| 2022-03-23 | $4.17 | $4.17 | 5,074,100 | — | — |
| 2022-03-22 | $4.13 | $4.13 | 5,157,100 | — | — |
| 2022-03-21 | $4.22 | $4.22 | 5,894,000 | — | — |
| 2022-03-18 | $4.18 | $4.18 | 8,378,900 | — | — |
| 2022-03-17 | $4.19 | $4.19 | 7,299,800 | — | — |
| 2022-03-16 | $4.20 | $4.20 | 5,919,900 | — | — |
| 2022-03-15 | $4.15 | $4.15 | 7,195,300 | — | — |
| 2022-03-14 | $4.00 | $4.00 | 7,654,300 | — | — |
| 2022-03-11 | $4.27 | $4.27 | 5,803,800 | — | — |
| 2022-03-10 | $4.38 | $4.38 | 6,936,300 | — | — |
| 2022-03-09 | $4.29 | $4.29 | 8,682,000 | — | — |
| 2022-03-08 | $4.35 | $4.35 | 16,740,000 | — | — |
| 2022-03-07 | $4.16 | $4.16 | 8,132,600 | — | — |
| 2022-03-04 | $4.07 | $4.07 | 5,533,900 | — | — |
| 2022-03-03 | $4.03 | $4.03 | 5,151,000 | — | — |
| 2022-03-02 | $3.99 | $3.99 | 6,041,300 | — | — |
| 2022-03-01 | $4.09 | $4.09 | 7,911,900 | — | — |
| 2022-02-28 | $3.70 | $3.70 | 5,554,300 | — | — |
| 2022-02-25 | $3.69 | $3.69 | 5,525,200 | — | — |
| 2022-02-24 | $3.70 | $3.70 | 10,342,500 | — | — |
| 2022-02-23 | $3.76 | $3.76 | 6,216,000 | — | — |
| 2022-02-22 | $3.54 | $3.54 | 5,696,800 | — | — |
| 2022-02-18 | $3.63 | $3.63 | 3,531,000 | — | — |
| 2022-02-17 | $3.80 | $3.80 | 4,804,900 | — | — |
| 2022-02-16 | $3.73 | $3.73 | 3,177,200 | — | — |
| 2022-02-15 | $3.66 | $3.66 | 3,654,300 | — | — |
| 2022-02-14 | $3.66 | $3.66 | 4,468,600 | — | — |
| 2022-02-11 | $3.59 | $3.59 | 6,470,900 | — | — |
| 2022-02-10 | $3.36 | $3.36 | 6,053,100 | — | — |
| 2022-02-09 | $3.48 | $3.48 | 2,911,600 | — | — |
| 2022-02-08 | $3.52 | $3.52 | 2,980,200 | — | — |
| 2022-02-07 | $3.50 | $3.50 | 3,541,500 | — | — |
| 2022-02-04 | $3.24 | $3.24 | 5,611,100 | — | — |
| 2022-02-03 | $3.30 | $3.30 | 3,009,900 | — | — |
| 2022-02-02 | $3.42 | $3.42 | 2,995,700 | — | — |
| 2022-02-01 | $3.52 | $3.52 | 3,613,800 | — | — |
| 2022-01-31 | $3.42 | $3.42 | 4,048,800 | — | — |
| 2022-01-28 | $3.24 | $3.24 | 4,136,700 | — | — |
| 2022-01-27 | $3.28 | $3.28 | 4,432,800 | — | — |
| 2022-01-26 | $3.46 | $3.46 | 5,228,000 | — | — |
| 2022-01-25 | $3.57 | $3.57 | 4,148,300 | — | — |
| 2022-01-24 | $3.51 | $3.51 | 5,648,400 | — | — |
| 2022-01-21 | $3.67 | $3.67 | 4,451,500 | — | — |
| 2022-01-20 | $3.90 | $3.90 | 4,135,300 | — | — |
| 2022-01-19 | $4.00 | $4.00 | 6,762,800 | — | — |
| 2022-01-18 | $3.64 | $3.64 | 5,191,600 | — | — |
| 2022-01-14 | $3.66 | $3.66 | 2,328,100 | — | — |
| 2022-01-13 | $3.74 | $3.74 | 1,884,900 | — | — |
| 2022-01-12 | $3.83 | $3.83 | 2,735,400 | — | — |
| 2022-01-11 | $3.76 | $3.76 | 2,599,400 | — | — |
| 2022-01-10 | $3.63 | $3.63 | 3,021,100 | — | — |
| 2022-01-07 | $3.60 | $3.60 | 3,091,700 | — | — |
| 2022-01-06 | $3.55 | $3.55 | 3,745,500 | — | — |
| 2022-01-05 | $3.74 | $3.74 | 4,964,300 | — | — |
| 2022-01-04 | $3.91 | $3.91 | 3,862,600 | — | — |
| 2022-01-03 | $3.92 | $3.92 | 1,670,800 | — | — |