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
- 1999-03-10 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 | $4.40 | $11.49 | 4,216,968 | — | — |
| 2022-12-29 | $4.45 | $11.63 | 7,310,394 | — | — |
| 2022-12-28 | $4.45 | $11.63 | 10,741,878 | — | — |
| 2022-12-27 | $4.47 | $11.67 | 14,116,284 | — | — |
| 2022-12-23 | $4.46 | $11.65 | 25,505,172 | — | — |
| 2022-12-22 | $4.61 | $12.05 | 17,675,280 | — | — |
| 2022-12-21 | $4.68 | $12.23 | 11,445,336 | — | — |
| 2022-12-20 | $4.64 | $12.13 | 15,513,372 | — | — |
| 2022-12-19 | $4.46 | $11.65 | 15,663,564 | — | — |
| 2022-12-16 | $4.51 | $11.78 | 18,071,676 | — | — |
| 2022-12-15 | $4.52 | $11.82 | 16,648,380 | — | — |
| 2022-12-14 | $4.67 | $12.19 | 13,013,658 | — | — |
| 2022-12-13 | $4.64 | $12.13 | 16,462,404 | — | — |
| 2022-12-12 | $4.71 | $12.30 | 13,557,726 | — | — |
| 2022-12-09 | $4.75 | $12.42 | 17,561,880 | — | — |
| 2022-12-08 | $4.71 | $12.32 | 12,266,856 | — | — |
| 2022-12-07 | $4.75 | $12.42 | 15,431,220 | — | — |
| 2022-12-06 | $4.71 | $12.30 | 22,987,440 | — | — |
| 2022-12-05 | $4.64 | $12.13 | 16,970,436 | — | — |
| 2022-12-02 | $4.77 | $12.46 | 17,500,014 | — | — |
| 2022-12-01 | $4.72 | $12.34 | 19,678,176 | — | — |
| 2022-11-30 | $4.84 | $12.65 | 45,389,610 | — | — |
| 2022-11-29 | $4.70 | $12.27 | 22,978,116 | — | — |
| 2022-11-28 | $4.35 | $11.36 | 14,267,358 | — | — |
| 2022-11-25 | $4.40 | $11.51 | 7,201,404 | — | — |
| 2022-11-23 | $4.36 | $11.38 | 14,642,964 | — | — |
| 2022-11-22 | $4.32 | $11.28 | 24,331,860 | — | — |
| 2022-11-21 | $4.52 | $10.94 | 17,602,704 | — | — |
| 2022-11-18 | $4.44 | $10.74 | 17,279,514 | — | — |
| 2022-11-17 | $4.48 | $10.84 | 21,386,484 | — | — |
| 2022-11-16 | $4.53 | $10.97 | 16,671,942 | — | — |
| 2022-11-15 | $4.71 | $11.40 | 10,317,132 | — | — |
| 2022-11-14 | $4.67 | $11.32 | 22,880,970 | — | — |
| 2022-11-11 | $4.64 | $11.24 | 30,075,822 | — | — |
| 2022-11-10 | $4.23 | $10.24 | 21,856,086 | — | — |
| 2022-11-09 | $4.37 | $10.57 | 23,067,576 | — | — |
| 2022-11-08 | $4.21 | $10.19 | 18,957,330 | — | — |
| 2022-11-07 | $4.10 | $9.94 | 19,161,702 | — | — |
| 2022-11-04 | $4.23 | $10.24 | 16,197,300 | — | — |
| 2022-11-03 | $3.97 | $9.61 | 10,494,414 | — | — |
| 2022-11-02 | $3.89 | $9.42 | 8,201,088 | — | — |
| 2022-11-01 | $4.07 | $9.86 | 21,495,726 | — | — |
| 2022-10-31 | $3.95 | $9.57 | 17,452,134 | — | — |
| 2022-10-28 | $3.83 | $9.26 | 24,330,474 | — | — |
| 2022-10-27 | $3.97 | $9.61 | 18,558,414 | — | — |
| 2022-10-26 | $3.94 | $9.55 | 16,661,610 | — | — |
| 2022-10-25 | $3.98 | $9.63 | 11,491,074 | — | — |
| 2022-10-24 | $4.03 | $9.76 | 13,090,896 | — | — |
| 2022-10-21 | $4.13 | $9.99 | 17,597,160 | — | — |
| 2022-10-20 | $4.00 | $9.69 | 15,621,732 | — | — |
| 2022-10-19 | $3.87 | $9.36 | 11,360,286 | — | — |
| 2022-10-18 | $3.93 | $9.51 | 11,578,644 | — | — |
| 2022-10-17 | $3.85 | $9.32 | 9,904,986 | — | — |
| 2022-10-14 | $3.77 | $9.13 | 11,291,868 | — | — |
| 2022-10-13 | $3.91 | $9.47 | 12,932,388 | — | — |
| 2022-10-12 | $3.83 | $9.28 | 5,783,400 | — | — |
| 2022-10-11 | $3.91 | $9.47 | 9,253,062 | — | — |
| 2022-10-10 | $3.90 | $9.46 | 11,897,172 | — | — |
| 2022-10-07 | $3.87 | $9.38 | 20,204,982 | — | — |
| 2022-10-06 | $3.90 | $9.46 | 12,239,388 | — | — |
| 2022-10-05 | $3.87 | $9.38 | 12,747,294 | — | — |
| 2022-10-04 | $3.93 | $9.51 | 15,897,042 | — | — |
| 2022-10-03 | $3.86 | $9.34 | 15,081,696 | — | — |
| 2022-09-30 | $3.59 | $8.69 | 12,924,828 | — | — |
| 2022-09-29 | $3.48 | $8.44 | 16,212,042 | — | — |
| 2022-09-28 | $3.54 | $8.57 | 13,445,712 | — | — |
| 2022-09-27 | $3.53 | $8.55 | 14,427,882 | — | — |
| 2022-09-26 | $3.41 | $8.26 | 20,833,974 | — | — |
| 2022-09-23 | $3.69 | $8.94 | 16,933,014 | — | — |
| 2022-09-22 | $3.83 | $9.26 | 17,244,108 | — | — |
| 2022-09-21 | $3.69 | $8.94 | 15,003,576 | — | — |
| 2022-09-20 | $3.69 | $8.94 | 17,952,858 | — | — |
| 2022-09-19 | $3.75 | $9.07 | 24,782,562 | — | — |
| 2022-09-16 | $3.48 | $8.44 | 18,095,112 | — | — |
| 2022-09-15 | $3.47 | $8.40 | 15,569,568 | — | — |
| 2022-09-14 | $3.50 | $8.48 | 28,946,736 | — | — |
| 2022-09-13 | $3.63 | $8.78 | 15,809,976 | — | — |
| 2022-09-12 | $3.83 | $9.28 | 15,203,160 | — | — |
| 2022-09-09 | $3.80 | $9.21 | 45,876,348 | — | — |
| 2022-09-08 | $3.62 | $8.76 | 15,514,632 | — | — |
| 2022-09-07 | $3.70 | $8.96 | 12,617,640 | — | — |
| 2022-09-06 | $3.65 | $8.84 | 12,540,276 | — | — |
| 2022-09-02 | $3.68 | $8.92 | 17,563,518 | — | — |
| 2022-09-01 | $3.55 | $8.59 | 16,059,330 | — | — |
| 2022-08-31 | $3.58 | $8.67 | 17,887,464 | — | — |
| 2022-08-30 | $3.66 | $8.86 | 17,068,464 | — | — |
| 2022-08-29 | $3.78 | $9.15 | 13,060,026 | — | — |
| 2022-08-26 | $3.76 | $9.11 | 15,732,486 | — | — |
| 2022-08-25 | $3.87 | $9.36 | 18,521,244 | — | — |
| 2022-08-24 | $3.80 | $9.21 | 20,917,134 | — | — |
| 2022-08-23 | $3.86 | $9.34 | 24,405,570 | — | — |
| 2022-08-22 | $3.58 | $8.67 | 20,996,262 | — | — |
| 2022-08-19 | $3.65 | $8.84 | 22,660,848 | — | — |
| 2022-08-18 | $3.73 | $9.03 | 18,549,342 | — | — |
| 2022-08-17 | $3.81 | $9.22 | 21,243,096 | — | — |
| 2022-08-16 | $3.79 | $9.17 | 26,571,636 | — | — |
| 2022-08-15 | $4.05 | $9.54 | 15,235,920 | — | — |
| 2022-08-12 | $4.07 | $9.59 | 17,880,534 | — | — |
| 2022-08-11 | $3.95 | $9.31 | 18,835,866 | — | — |
| 2022-08-10 | $4.00 | $9.43 | 25,137,756 | — | — |
| 2022-08-09 | $3.94 | $9.28 | 18,696,510 | — | — |
| 2022-08-08 | $3.88 | $9.15 | 21,654,234 | — | — |
| 2022-08-05 | $3.82 | $9.00 | 19,736,640 | — | — |
| 2022-08-04 | $3.68 | $8.68 | 22,651,524 | — | — |
| 2022-08-03 | $3.52 | $8.30 | 18,906,804 | — | — |
| 2022-08-02 | $3.69 | $8.70 | 26,244,288 | — | — |
| 2022-08-01 | $3.64 | $8.58 | 26,248,320 | — | — |
| 2022-07-29 | $3.75 | $8.83 | 21,928,410 | — | — |
| 2022-07-28 | $3.73 | $8.79 | 15,245,244 | — | — |
| 2022-07-27 | $3.63 | $8.57 | 18,787,986 | — | — |
| 2022-07-26 | $3.60 | $8.47 | 13,944,042 | — | — |
| 2022-07-25 | $3.60 | $8.47 | 18,700,668 | — | — |
| 2022-07-22 | $3.44 | $8.10 | 16,829,190 | — | — |
| 2022-07-21 | $3.47 | $8.17 | 20,404,692 | — | — |
| 2022-07-20 | $3.47 | $8.17 | 16,238,880 | — | — |
| 2022-07-19 | $3.52 | $8.30 | 13,733,244 | — | — |
| 2022-07-18 | $3.43 | $8.08 | 20,931,372 | — | — |
| 2022-07-15 | $3.45 | $8.14 | 33,654,600 | — | — |
| 2022-07-14 | $3.23 | $7.61 | 24,614,478 | — | — |
| 2022-07-13 | $3.43 | $8.08 | 21,041,874 | — | — |
| 2022-07-12 | $3.35 | $7.89 | 23,480,100 | — | — |
| 2022-07-11 | $3.38 | $7.97 | 17,708,166 | — | — |
| 2022-07-08 | $3.52 | $8.29 | 18,263,196 | — | — |
| 2022-07-07 | $3.48 | $8.21 | 36,632,862 | — | — |
| 2022-07-06 | $3.25 | $7.67 | 23,452,506 | — | — |
| 2022-07-05 | $3.22 | $7.59 | 25,717,104 | — | — |
| 2022-07-01 | $3.34 | $7.87 | 21,378,924 | — | — |
| 2022-06-30 | $3.40 | $8.02 | 25,233,894 | — | — |
| 2022-06-29 | $3.52 | $8.30 | 16,932,888 | — | — |
| 2022-06-28 | $3.53 | $8.32 | 24,298,092 | — | — |
| 2022-06-27 | $3.57 | $8.42 | 23,977,170 | — | — |
| 2022-06-24 | $3.49 | $8.23 | 26,036,136 | — | — |
| 2022-06-23 | $3.36 | $7.91 | 37,405,368 | — | — |
| 2022-06-22 | $3.49 | $8.23 | 25,062,786 | — | — |
| 2022-06-21 | $3.66 | $8.62 | 22,594,950 | — | — |
| 2022-06-17 | $3.64 | $8.58 | 47,228,454 | — | — |
| 2022-06-16 | $3.77 | $8.88 | 13,843,368 | — | — |
| 2022-06-15 | $3.98 | $9.37 | 33,351,570 | — | — |
| 2022-06-14 | $3.90 | $9.20 | 16,030,854 | — | — |
| 2022-06-13 | $4.01 | $9.44 | 22,467,186 | — | — |
| 2022-06-10 | $4.36 | $10.27 | 23,215,878 | — | — |
| 2022-06-09 | $4.44 | $10.45 | 21,652,722 | — | — |
| 2022-06-08 | $4.67 | $11.02 | 25,613,406 | — | — |
| 2022-06-07 | $4.98 | $11.74 | 16,760,016 | — | — |
| 2022-06-06 | $4.99 | $11.76 | 13,381,578 | — | — |
| 2022-06-03 | $4.98 | $11.74 | 13,649,202 | — | — |
| 2022-06-02 | $5.02 | $11.82 | 17,331,174 | — | — |
| 2022-06-01 | $4.80 | $11.31 | 17,774,568 | — | — |
| 2022-05-31 | $4.84 | $11.41 | 13,408,038 | — | — |
| 2022-05-27 | $4.90 | $11.56 | 16,384,284 | — | — |
| 2022-05-26 | $4.83 | $11.39 | 21,630,798 | — | — |
| 2022-05-25 | $4.74 | $11.17 | 19,538,694 | — | — |
| 2022-05-24 | $4.76 | $11.22 | 15,892,128 | — | — |
| 2022-05-23 | $4.73 | $11.15 | 16,396,380 | — | — |
| 2022-05-20 | $4.56 | $10.74 | 21,812,994 | — | — |
| 2022-05-19 | $4.33 | $10.21 | 18,517,590 | — | — |
| 2022-05-18 | $4.17 | $9.82 | 16,470,090 | — | — |
| 2022-05-17 | $4.47 | $10.53 | 13,701,618 | — | — |
| 2022-05-16 | $4.40 | $10.16 | 16,494,534 | — | — |
| 2022-05-13 | $4.34 | $10.02 | 19,785,906 | — | — |
| 2022-05-12 | $4.19 | $9.67 | 31,652,964 | — | — |
| 2022-05-11 | $4.13 | $9.54 | 20,796,048 | — | — |
| 2022-05-10 | $4.04 | $9.32 | 23,714,838 | — | — |
| 2022-05-09 | $4.21 | $9.70 | 25,820,424 | — | — |
| 2022-05-06 | $4.37 | $10.07 | 26,119,926 | — | — |
| 2022-05-05 | $4.40 | $10.16 | 32,637,150 | — | — |
| 2022-05-04 | $4.40 | $10.14 | 22,429,512 | — | — |
| 2022-05-03 | $4.40 | $10.16 | 22,637,034 | — | — |
| 2022-05-02 | $4.29 | $9.91 | 27,670,104 | — | — |
| 2022-04-29 | $4.50 | $10.38 | 28,639,422 | — | — |
| 2022-04-28 | $4.65 | $10.73 | 25,961,040 | — | — |
| 2022-04-27 | $4.44 | $10.25 | 30,232,692 | — | — |
| 2022-04-26 | $4.21 | $9.72 | 27,417,096 | — | — |
| 2022-04-25 | $4.45 | $10.27 | 18,940,068 | — | — |
| 2022-04-22 | $4.65 | $10.73 | 33,756,660 | — | — |
| 2022-04-21 | $4.79 | $11.04 | 21,656,628 | — | — |
| 2022-04-20 | $4.96 | $11.44 | 12,715,920 | — | — |
| 2022-04-19 | $5.13 | $11.85 | 14,376,096 | — | — |
| 2022-04-18 | $4.98 | $11.50 | 13,481,370 | — | — |
| 2022-04-14 | $4.91 | $11.33 | 9,600,444 | — | — |
| 2022-04-13 | $5.01 | $11.55 | 8,924,958 | — | — |
| 2022-04-12 | $4.95 | $11.43 | 12,071,052 | — | — |
| 2022-04-11 | $4.91 | $11.33 | 8,913,996 | — | — |
| 2022-04-08 | $4.94 | $11.39 | 14,581,854 | — | — |
| 2022-04-07 | $4.90 | $11.30 | 16,910,712 | — | — |
| 2022-04-06 | $4.99 | $11.52 | 13,050,072 | — | — |
| 2022-04-05 | $5.08 | $11.72 | 16,011,072 | — | — |
| 2022-04-04 | $5.14 | $11.87 | 9,244,746 | — | — |
| 2022-04-01 | $5.17 | $11.92 | 12,520,620 | — | — |
| 2022-03-31 | $5.10 | $11.77 | 10,960,992 | — | — |
| 2022-03-30 | $5.07 | $11.70 | 14,512,806 | — | — |
| 2022-03-29 | $4.98 | $11.48 | 13,622,490 | — | — |
| 2022-03-28 | $5.06 | $11.66 | 13,817,538 | — | — |
| 2022-03-25 | $5.09 | $11.74 | 26,795,916 | — | — |
| 2022-03-24 | $5.05 | $11.65 | 21,361,410 | — | — |
| 2022-03-23 | $4.88 | $11.26 | 10,411,506 | — | — |
| 2022-03-22 | $4.80 | $11.08 | 13,139,280 | — | — |
| 2022-03-21 | $4.83 | $11.15 | 14,529,312 | — | — |
| 2022-03-18 | $4.74 | $10.93 | 17,194,968 | — | — |
| 2022-03-17 | $4.63 | $10.68 | 11,688,390 | — | — |
| 2022-03-16 | $4.36 | $10.05 | 12,539,394 | — | — |
| 2022-03-15 | $4.26 | $9.83 | 16,744,140 | — | — |
| 2022-03-14 | $4.44 | $10.25 | 18,146,394 | — | — |
| 2022-03-11 | $4.68 | $10.80 | 19,405,134 | — | — |
| 2022-03-10 | $4.75 | $10.95 | 15,497,874 | — | — |
| 2022-03-09 | $4.53 | $10.46 | 13,066,830 | — | — |
| 2022-03-08 | $4.36 | $10.05 | 18,628,218 | — | — |
| 2022-03-07 | $4.46 | $10.22 | 21,421,512 | — | — |
| 2022-03-04 | $4.59 | $10.51 | 24,478,146 | — | — |
| 2022-03-03 | $4.46 | $10.22 | 23,960,034 | — | — |
| 2022-03-02 | $4.22 | $9.67 | 21,019,698 | — | — |
| 2022-03-01 | $3.93 | $9.00 | 13,582,044 | — | — |
| 2022-02-28 | $3.87 | $8.85 | 10,473,246 | — | — |
| 2022-02-25 | $3.86 | $8.84 | 21,141,792 | — | — |
| 2022-02-24 | $3.74 | $8.56 | 22,627,332 | — | — |
| 2022-02-23 | $3.89 | $8.91 | 14,096,250 | — | — |
| 2022-02-22 | $3.98 | $9.13 | 12,982,158 | — | — |
| 2022-02-18 | $3.95 | $9.05 | 9,113,454 | — | — |
| 2022-02-17 | $3.98 | $9.13 | 14,309,946 | — | — |
| 2022-02-16 | $4.25 | $9.74 | 8,454,852 | — | — |
| 2022-02-15 | $4.24 | $9.71 | 8,386,434 | — | — |
| 2022-02-14 | $4.22 | $9.67 | 12,198,942 | — | — |
| 2022-02-11 | $4.23 | $9.69 | 24,768,576 | — | — |
| 2022-02-10 | $4.37 | $10.00 | 14,646,240 | — | — |
| 2022-02-09 | $4.39 | $10.05 | 8,805,132 | — | — |
| 2022-02-08 | $4.35 | $9.96 | 8,954,064 | — | — |
| 2022-02-07 | $4.38 | $10.04 | 8,109,864 | — | — |
| 2022-02-04 | $4.28 | $9.80 | 7,361,172 | — | — |
| 2022-02-03 | $4.27 | $9.78 | 7,425,810 | — | — |
| 2022-02-02 | $4.37 | $10.00 | 10,622,430 | — | — |
| 2022-02-01 | $4.34 | $9.94 | 13,924,764 | — | — |
| 2022-01-31 | $4.15 | $9.51 | 8,066,520 | — | — |
| 2022-01-28 | $4.13 | $9.45 | 14,541,156 | — | — |
| 2022-01-27 | $4.08 | $9.35 | 13,405,014 | — | — |
| 2022-01-26 | $4.07 | $9.33 | 14,679,504 | — | — |
| 2022-01-25 | $3.99 | $9.15 | 14,003,892 | — | — |
| 2022-01-24 | $4.02 | $9.20 | 19,571,832 | — | — |
| 2022-01-21 | $3.97 | $9.09 | 12,741,120 | — | — |
| 2022-01-20 | $4.14 | $9.49 | 10,476,900 | — | — |
| 2022-01-19 | $4.21 | $9.65 | 12,587,526 | — | — |
| 2022-01-18 | $4.04 | $9.25 | 13,033,692 | — | — |
| 2022-01-14 | $4.06 | $9.29 | 6,325,704 | — | — |
| 2022-01-13 | $4.06 | $9.31 | 13,718,754 | — | — |
| 2022-01-12 | $4.15 | $9.51 | 12,560,814 | — | — |
| 2022-01-11 | $4.01 | $9.18 | 10,739,610 | — | — |
| 2022-01-10 | $3.85 | $8.82 | 7,581,420 | — | — |
| 2022-01-07 | $3.87 | $8.85 | 8,531,334 | — | — |
| 2022-01-06 | $3.78 | $8.65 | 8,859,816 | — | — |
| 2022-01-05 | $3.77 | $8.64 | 16,299,486 | — | — |
| 2022-01-04 | $3.86 | $8.84 | 8,641,962 | — | — |
| 2022-01-03 | $3.83 | $8.76 | 8,164,044 | — | — |