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
- 2004-05-25 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 | $5.29 | $5.65 | 2,186,600 | — | — |
| 2022-12-29 | $5.29 | $5.65 | 1,938,600 | — | — |
| 2022-12-28 | $5.22 | $5.58 | 1,947,500 | — | — |
| 2022-12-27 | $5.27 | $5.63 | 1,382,300 | — | — |
| 2022-12-23 | $5.27 | $5.63 | 1,344,400 | — | — |
| 2022-12-22 | $5.21 | $5.57 | 3,377,700 | — | — |
| 2022-12-21 | $5.29 | $5.65 | 5,867,100 | — | — |
| 2022-12-20 | $5.19 | $5.55 | 4,035,100 | — | — |
| 2022-12-19 | $5.08 | $5.43 | 2,529,800 | — | — |
| 2022-12-16 | $5.10 | $5.45 | 9,642,400 | — | — |
| 2022-12-15 | $5.05 | $5.40 | 3,354,900 | — | — |
| 2022-12-14 | $5.10 | $5.45 | 3,465,200 | — | — |
| 2022-12-13 | $5.10 | $5.45 | 4,119,300 | — | — |
| 2022-12-12 | $5.06 | $5.41 | 2,350,400 | — | — |
| 2022-12-09 | $4.96 | $5.30 | 2,102,500 | — | — |
| 2022-12-08 | $5.02 | $5.36 | 2,181,100 | — | — |
| 2022-12-07 | $5.00 | $5.34 | 2,026,100 | — | — |
| 2022-12-06 | $5.00 | $5.34 | 2,333,900 | — | — |
| 2022-12-05 | $4.96 | $5.30 | 2,302,400 | — | — |
| 2022-12-02 | $5.14 | $5.49 | 2,914,600 | — | — |
| 2022-12-01 | $5.06 | $5.41 | 2,497,600 | — | — |
| 2022-11-30 | $5.03 | $5.37 | 4,861,900 | — | — |
| 2022-11-29 | $4.90 | $5.24 | 2,231,900 | — | — |
| 2022-11-28 | $4.87 | $5.20 | 2,312,100 | — | — |
| 2022-11-25 | $4.91 | $5.25 | 1,199,200 | — | — |
| 2022-11-23 | $4.89 | $5.22 | 2,248,000 | — | — |
| 2022-11-22 | $4.77 | $5.10 | 2,436,200 | — | — |
| 2022-11-21 | $4.73 | $5.05 | 1,981,100 | — | — |
| 2022-11-18 | $4.70 | $5.02 | 2,360,000 | — | — |
| 2022-11-17 | $4.69 | $5.01 | 1,755,100 | — | — |
| 2022-11-16 | $4.70 | $5.02 | 1,999,600 | — | — |
| 2022-11-15 | $4.77 | $5.10 | 2,084,600 | — | — |
| 2022-11-14 | $4.69 | $5.01 | 4,052,200 | — | — |
| 2022-11-11 | $4.73 | $5.05 | 3,272,100 | — | — |
| 2022-11-10 | $4.60 | $4.92 | 4,073,500 | — | — |
| 2022-11-09 | $4.48 | $4.79 | 2,259,300 | — | — |
| 2022-11-08 | $4.59 | $4.90 | 3,159,000 | — | — |
| 2022-11-07 | $4.62 | $4.94 | 2,731,100 | — | — |
| 2022-11-04 | $4.56 | $4.87 | 4,583,300 | — | — |
| 2022-11-03 | $4.54 | $4.85 | 2,558,300 | — | — |
| 2022-11-02 | $4.75 | $5.08 | 5,617,200 | — | — |
| 2022-11-01 | $4.69 | $5.01 | 2,703,000 | — | — |
| 2022-10-31 | $4.67 | $4.99 | 2,960,000 | — | — |
| 2022-10-28 | $4.71 | $5.03 | 2,825,000 | — | — |
| 2022-10-27 | $4.60 | $4.92 | 2,385,200 | — | — |
| 2022-10-26 | $4.57 | $4.88 | 3,290,400 | — | — |
| 2022-10-25 | $4.50 | $4.81 | 3,441,500 | — | — |
| 2022-10-24 | $4.46 | $4.77 | 2,729,900 | — | — |
| 2022-10-21 | $4.45 | $4.75 | 3,217,600 | — | — |
| 2022-10-20 | $4.36 | $4.66 | 1,936,000 | — | — |
| 2022-10-19 | $4.42 | $4.72 | 2,304,700 | — | — |
| 2022-10-18 | $4.38 | $4.68 | 3,043,000 | — | — |
| 2022-10-17 | $4.33 | $4.63 | 3,878,500 | — | — |
| 2022-10-14 | $4.21 | $4.50 | 3,388,900 | — | — |
| 2022-10-13 | $4.22 | $4.51 | 4,937,500 | — | — |
| 2022-10-12 | $4.08 | $4.36 | 2,960,900 | — | — |
| 2022-10-11 | $4.10 | $4.38 | 4,252,100 | — | — |
| 2022-10-10 | $4.00 | $4.27 | 4,726,600 | — | — |
| 2022-10-07 | $3.93 | $4.20 | 3,428,600 | — | — |
| 2022-10-06 | $3.97 | $4.24 | 3,190,900 | — | — |
| 2022-10-05 | $3.95 | $4.22 | 4,003,100 | — | — |
| 2022-10-04 | $3.91 | $4.18 | 4,395,500 | — | — |
| 2022-10-03 | $3.73 | $3.99 | 4,115,700 | — | — |
| 2022-09-30 | $3.50 | $3.74 | 3,711,200 | — | — |
| 2022-09-29 | $3.55 | $3.79 | 2,158,100 | — | — |
| 2022-09-28 | $3.68 | $3.93 | 4,217,900 | — | — |
| 2022-09-27 | $3.51 | $3.75 | 3,453,500 | — | — |
| 2022-09-26 | $3.50 | $3.74 | 4,818,300 | — | — |
| 2022-09-23 | $3.58 | $3.83 | 4,442,200 | — | — |
| 2022-09-22 | $3.78 | $4.04 | 2,429,000 | — | — |
| 2022-09-21 | $3.85 | $4.11 | 1,894,000 | — | — |
| 2022-09-20 | $3.91 | $4.18 | 2,466,800 | — | — |
| 2022-09-19 | $3.91 | $4.18 | 2,726,700 | — | — |
| 2022-09-16 | $3.89 | $4.16 | 7,525,300 | — | — |
| 2022-09-15 | $3.89 | $4.16 | 3,303,100 | — | — |
| 2022-09-14 | $3.95 | $4.22 | 2,846,500 | — | — |
| 2022-09-13 | $4.00 | $4.27 | 2,888,700 | — | — |
| 2022-09-12 | $4.11 | $4.39 | 2,362,000 | — | — |
| 2022-09-09 | $4.09 | $4.37 | 2,033,100 | — | — |
| 2022-09-08 | $4.02 | $4.30 | 1,990,200 | — | — |
| 2022-09-07 | $4.01 | $4.28 | 3,480,400 | — | — |
| 2022-09-06 | $3.97 | $4.24 | 5,086,100 | — | — |
| 2022-09-02 | $4.13 | $4.41 | 2,418,500 | — | — |
| 2022-09-01 | $4.17 | $4.46 | 2,124,900 | — | — |
| 2022-08-31 | $4.22 | $4.51 | 3,995,900 | — | — |
| 2022-08-30 | $4.17 | $4.46 | 1,758,000 | — | — |
| 2022-08-29 | $4.27 | $4.56 | 2,227,600 | — | — |
| 2022-08-26 | $4.35 | $4.65 | 2,260,500 | — | — |
| 2022-08-25 | $4.44 | $4.74 | 2,309,400 | — | — |
| 2022-08-24 | $4.35 | $4.65 | 1,386,600 | — | — |
| 2022-08-23 | $4.37 | $4.67 | 2,252,800 | — | — |
| 2022-08-22 | $4.32 | $4.62 | 3,345,100 | — | — |
| 2022-08-19 | $4.29 | $4.58 | 2,879,600 | — | — |
| 2022-08-18 | $4.40 | $4.70 | 2,714,000 | — | — |
| 2022-08-17 | $4.41 | $4.71 | 3,290,100 | — | — |
| 2022-08-16 | $4.41 | $4.71 | 3,801,500 | — | — |
| 2022-08-15 | $4.27 | $4.56 | 3,898,200 | — | — |
| 2022-08-12 | $4.41 | $4.71 | 2,262,100 | — | — |
| 2022-08-11 | $4.38 | $4.68 | 3,428,100 | — | — |
| 2022-08-10 | $4.38 | $4.68 | 3,606,100 | — | — |
| 2022-08-09 | $4.35 | $4.65 | 4,754,400 | — | — |
| 2022-08-08 | $4.26 | $4.55 | 2,393,600 | — | — |
| 2022-08-05 | $4.22 | $4.51 | 2,323,100 | — | — |
| 2022-08-04 | $4.19 | $4.48 | 3,707,900 | — | — |
| 2022-08-03 | $4.24 | $4.53 | 4,769,300 | — | — |
| 2022-08-02 | $4.18 | $4.47 | 2,684,700 | — | — |
| 2022-08-01 | $4.16 | $4.44 | 3,833,300 | — | — |
| 2022-07-29 | $4.25 | $4.54 | 2,684,800 | — | — |
| 2022-07-28 | $4.17 | $4.46 | 1,704,300 | — | — |
| 2022-07-27 | $4.19 | $4.48 | 2,442,800 | — | — |
| 2022-07-26 | $4.08 | $4.36 | 2,433,600 | — | — |
| 2022-07-25 | $4.03 | $4.31 | 2,009,700 | — | — |
| 2022-07-22 | $3.93 | $4.20 | 2,631,600 | — | — |
| 2022-07-21 | $4.00 | $4.27 | 2,817,300 | — | — |
| 2022-07-20 | $4.09 | $4.37 | 2,890,900 | — | — |
| 2022-07-19 | $4.09 | $4.37 | 2,981,200 | — | — |
| 2022-07-18 | $3.96 | $4.23 | 2,254,200 | — | — |
| 2022-07-15 | $3.97 | $4.24 | 2,790,000 | — | — |
| 2022-07-14 | $3.86 | $4.12 | 3,397,000 | — | — |
| 2022-07-13 | $3.97 | $4.24 | 3,204,900 | — | — |
| 2022-07-12 | $3.84 | $4.10 | 3,085,900 | — | — |
| 2022-07-11 | $3.72 | $3.97 | 3,642,300 | — | — |
| 2022-07-08 | $3.66 | $3.91 | 2,620,500 | — | — |
| 2022-07-07 | $3.58 | $3.83 | 2,213,400 | — | — |
| 2022-07-06 | $3.59 | $3.84 | 3,225,900 | — | — |
| 2022-07-05 | $3.60 | $3.85 | 4,230,700 | — | — |
| 2022-07-01 | $3.64 | $3.89 | 3,504,400 | — | — |
| 2022-06-30 | $3.53 | $3.77 | 3,008,300 | — | — |
| 2022-06-29 | $3.52 | $3.76 | 1,833,300 | — | — |
| 2022-06-28 | $3.58 | $3.83 | 3,726,100 | — | — |
| 2022-06-27 | $3.66 | $3.91 | 1,894,100 | — | — |
| 2022-06-24 | $3.59 | $3.84 | 3,216,100 | — | — |
| 2022-06-23 | $3.48 | $3.72 | 3,268,300 | — | — |
| 2022-06-22 | $3.52 | $3.76 | 3,357,500 | — | — |
| 2022-06-21 | $3.56 | $3.80 | 3,104,800 | — | — |
| 2022-06-17 | $3.47 | $3.71 | 5,882,800 | — | — |
| 2022-06-16 | $3.56 | $3.80 | 3,771,200 | — | — |
| 2022-06-15 | $3.77 | $4.03 | 4,252,100 | — | — |
| 2022-06-14 | $3.70 | $3.95 | 3,562,800 | — | — |
| 2022-06-13 | $3.66 | $3.91 | 4,737,400 | — | — |
| 2022-06-10 | $3.94 | $4.21 | 4,159,800 | — | — |
| 2022-06-09 | $3.92 | $4.19 | 3,293,800 | — | — |
| 2022-06-08 | $4.05 | $4.33 | 2,513,900 | — | — |
| 2022-06-07 | $4.10 | $4.38 | 2,123,000 | — | — |
| 2022-06-06 | $4.08 | $4.36 | 2,876,700 | — | — |
| 2022-06-03 | $3.99 | $4.26 | 2,408,500 | — | — |
| 2022-06-02 | $4.08 | $4.36 | 1,867,600 | — | — |
| 2022-06-01 | $4.05 | $4.33 | 2,310,500 | — | — |
| 2022-05-31 | $4.05 | $4.33 | 4,050,900 | — | — |
| 2022-05-27 | $4.09 | $4.37 | 2,564,400 | — | — |
| 2022-05-26 | $4.10 | $4.38 | 2,639,500 | — | — |
| 2022-05-25 | $3.98 | $4.25 | 2,251,300 | — | — |
| 2022-05-24 | $3.94 | $4.21 | 3,961,500 | — | — |
| 2022-05-23 | $3.94 | $4.21 | 4,703,700 | — | — |
| 2022-05-20 | $3.92 | $4.19 | 3,680,200 | — | — |
| 2022-05-19 | $3.96 | $4.23 | 4,494,100 | — | — |
| 2022-05-18 | $4.00 | $4.27 | 4,248,100 | — | — |
| 2022-05-17 | $4.07 | $4.35 | 2,173,300 | — | — |
| 2022-05-16 | $3.94 | $4.21 | 2,771,000 | — | — |
| 2022-05-13 | $3.94 | $4.21 | 3,425,500 | — | — |
| 2022-05-12 | $3.82 | $4.08 | 4,039,000 | — | — |
| 2022-05-11 | $3.84 | $4.10 | 4,100,200 | — | — |
| 2022-05-10 | $3.84 | $4.10 | 5,165,200 | — | — |
| 2022-05-09 | $3.95 | $4.22 | 4,012,400 | — | — |
| 2022-05-06 | $4.05 | $4.33 | 2,741,900 | — | — |
| 2022-05-05 | $4.03 | $4.31 | 3,726,600 | — | — |
| 2022-05-04 | $4.12 | $4.40 | 5,742,100 | — | — |
| 2022-05-03 | $4.00 | $4.27 | 7,329,200 | — | — |
| 2022-05-02 | $3.71 | $3.96 | 3,527,300 | — | — |
| 2022-04-29 | $3.71 | $3.96 | 3,035,100 | — | — |
| 2022-04-28 | $3.81 | $4.07 | 3,882,500 | — | — |
| 2022-04-27 | $3.56 | $3.80 | 2,374,300 | — | — |
| 2022-04-26 | $3.58 | $3.83 | 3,518,000 | — | — |
| 2022-04-25 | $3.76 | $4.02 | 4,032,200 | — | — |
| 2022-04-22 | $3.83 | $4.09 | 3,390,100 | — | — |
| 2022-04-21 | $3.91 | $4.18 | 4,067,600 | — | — |
| 2022-04-20 | $3.95 | $4.22 | 3,916,300 | — | — |
| 2022-04-19 | $3.79 | $4.05 | 3,134,700 | — | — |
| 2022-04-18 | $3.72 | $3.97 | 2,118,700 | — | — |
| 2022-04-14 | $3.75 | $4.01 | 4,043,500 | — | — |
| 2022-04-13 | $3.76 | $4.02 | 2,429,600 | — | — |
| 2022-04-12 | $3.65 | $3.90 | 3,853,900 | — | — |
| 2022-04-11 | $3.66 | $3.91 | 4,910,200 | — | — |
| 2022-04-08 | $3.73 | $3.99 | 3,221,400 | — | — |
| 2022-04-07 | $3.72 | $3.97 | 4,803,900 | — | — |
| 2022-04-06 | $3.76 | $4.02 | 3,394,500 | — | — |
| 2022-04-05 | $3.81 | $4.07 | 3,384,900 | — | — |
| 2022-04-04 | $3.81 | $4.07 | 2,601,500 | — | — |
| 2022-04-01 | $3.81 | $4.07 | 3,244,700 | — | — |
| 2022-03-31 | $3.78 | $4.04 | 5,312,200 | — | — |
| 2022-03-30 | $3.80 | $4.06 | 2,222,300 | — | — |
| 2022-03-29 | $3.88 | $4.15 | 3,364,400 | — | — |
| 2022-03-28 | $3.78 | $4.04 | 2,336,300 | — | — |
| 2022-03-25 | $3.82 | $4.08 | 3,131,400 | — | — |
| 2022-03-24 | $3.73 | $3.99 | 2,389,000 | — | — |
| 2022-03-23 | $3.73 | $3.99 | 4,845,300 | — | — |
| 2022-03-22 | $3.82 | $4.08 | 5,379,700 | — | — |
| 2022-03-21 | $3.74 | $4.00 | 3,696,200 | — | — |
| 2022-03-18 | $3.78 | $4.04 | 5,939,800 | — | — |
| 2022-03-17 | $3.84 | $4.10 | 2,569,300 | — | — |
| 2022-03-16 | $3.82 | $4.08 | 3,952,200 | — | — |
| 2022-03-15 | $3.75 | $4.01 | 4,210,200 | — | — |
| 2022-03-14 | $3.74 | $4.00 | 3,626,300 | — | — |
| 2022-03-11 | $3.70 | $3.95 | 2,580,600 | — | — |
| 2022-03-10 | $3.75 | $4.01 | 5,196,200 | — | — |
| 2022-03-09 | $3.82 | $4.08 | 3,462,700 | — | — |
| 2022-03-08 | $3.72 | $3.97 | 9,210,900 | — | — |
| 2022-03-07 | $3.79 | $4.05 | 4,599,600 | — | — |
| 2022-03-04 | $3.91 | $4.18 | 3,902,600 | — | — |
| 2022-03-03 | $4.04 | $4.32 | 3,259,800 | — | — |
| 2022-03-02 | $4.11 | $4.39 | 4,250,400 | — | — |
| 2022-03-01 | $4.00 | $4.27 | 6,355,300 | — | — |
| 2022-02-28 | $4.06 | $4.34 | 8,921,000 | — | — |
| 2022-02-25 | $4.05 | $4.33 | 3,697,600 | — | — |
| 2022-02-24 | $4.02 | $4.30 | 3,730,200 | — | — |
| 2022-02-23 | $4.04 | $4.32 | 5,738,200 | — | — |
| 2022-02-22 | $4.08 | $4.36 | 4,443,600 | — | — |
| 2022-02-18 | $4.21 | $4.50 | 2,513,900 | — | — |
| 2022-02-17 | $4.27 | $4.56 | 3,033,700 | — | — |
| 2022-02-16 | $4.29 | $4.58 | 3,718,900 | — | — |
| 2022-02-15 | $4.29 | $4.58 | 3,022,700 | — | — |
| 2022-02-14 | $4.09 | $4.37 | 4,132,500 | — | — |
| 2022-02-11 | $4.21 | $4.50 | 3,320,200 | — | — |
| 2022-02-10 | $4.28 | $4.57 | 4,280,700 | — | — |
| 2022-02-09 | $4.36 | $4.66 | 3,344,700 | — | — |
| 2022-02-08 | $4.34 | $4.64 | 5,143,900 | — | — |
| 2022-02-07 | $4.04 | $4.32 | 2,563,300 | — | — |
| 2022-02-04 | $3.95 | $4.22 | 3,318,000 | — | — |
| 2022-02-03 | $3.92 | $4.19 | 2,858,600 | — | — |
| 2022-02-02 | $3.96 | $4.23 | 3,919,000 | — | — |
| 2022-02-01 | $3.91 | $4.18 | 3,353,500 | — | — |
| 2022-01-31 | $3.90 | $4.17 | 3,471,600 | — | — |
| 2022-01-28 | $3.83 | $4.09 | 3,297,600 | — | — |
| 2022-01-27 | $3.74 | $4.00 | 3,571,400 | — | — |
| 2022-01-26 | $3.83 | $4.09 | 3,810,600 | — | — |
| 2022-01-25 | $3.88 | $4.15 | 3,506,800 | — | — |
| 2022-01-24 | $3.89 | $4.16 | 5,597,400 | — | — |
| 2022-01-21 | $3.95 | $4.22 | 5,601,600 | — | — |
| 2022-01-20 | $4.12 | $4.40 | 2,910,700 | — | — |
| 2022-01-19 | $4.16 | $4.44 | 2,798,200 | — | — |
| 2022-01-18 | $4.26 | $4.55 | 2,098,700 | — | — |
| 2022-01-14 | $4.41 | $4.71 | 2,632,500 | — | — |
| 2022-01-13 | $4.40 | $4.70 | 2,726,000 | — | — |
| 2022-01-12 | $4.42 | $4.72 | 3,631,300 | — | — |
| 2022-01-11 | $4.45 | $4.75 | 2,883,900 | — | — |
| 2022-01-10 | $4.38 | $4.68 | 4,241,500 | — | — |
| 2022-01-07 | $4.26 | $4.55 | 2,832,300 | — | — |
| 2022-01-06 | $4.19 | $4.48 | 1,520,800 | — | — |
| 2022-01-05 | $4.17 | $4.46 | 2,360,500 | — | — |
| 2022-01-04 | $4.24 | $4.53 | 3,349,400 | — | — |
| 2022-01-03 | $4.11 | $4.39 | 2,187,900 | — | — |