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
- 2009-02-13 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 | $5.07 | $5.45 | 1,284,300 | — | — |
| 2022-12-29 | $5.25 | $5.64 | 1,309,900 | — | — |
| 2022-12-28 | $5.14 | $5.53 | 1,133,400 | — | — |
| 2022-12-27 | $5.37 | $5.77 | 1,906,800 | — | — |
| 2022-12-23 | $5.17 | $5.56 | 964,800 | — | — |
| 2022-12-22 | $5.03 | $5.41 | 1,479,300 | — | — |
| 2022-12-21 | $5.23 | $5.62 | 869,500 | — | — |
| 2022-12-20 | $5.23 | $5.62 | 1,460,300 | — | — |
| 2022-12-19 | $4.97 | $5.34 | 2,214,000 | — | — |
| 2022-12-16 | $5.02 | $5.40 | 2,216,400 | — | — |
| 2022-12-15 | $5.09 | $5.47 | 1,662,300 | — | — |
| 2022-12-14 | $5.28 | $5.68 | 3,598,200 | — | — |
| 2022-12-13 | $5.31 | $5.71 | 1,407,400 | — | — |
| 2022-12-12 | $5.21 | $5.60 | 1,388,000 | — | — |
| 2022-12-09 | $5.34 | $5.74 | 1,951,300 | — | — |
| 2022-12-08 | $5.37 | $5.77 | 11,682,800 | — | — |
| 2022-12-07 | $5.34 | $5.74 | 1,895,500 | — | — |
| 2022-12-06 | $5.50 | $5.91 | 2,269,900 | — | — |
| 2022-12-05 | $5.56 | $5.98 | 1,054,000 | — | — |
| 2022-12-02 | $5.85 | $6.29 | 1,498,900 | — | — |
| 2022-12-01 | $5.82 | $6.26 | 1,770,100 | — | — |
| 2022-11-30 | $5.65 | $6.07 | 1,884,900 | — | — |
| 2022-11-29 | $5.47 | $5.88 | 796,200 | — | — |
| 2022-11-28 | $5.34 | $5.74 | 1,269,400 | — | — |
| 2022-11-25 | $5.52 | $5.93 | 348,000 | — | — |
| 2022-11-23 | $5.58 | $6.00 | 1,148,500 | — | — |
| 2022-11-22 | $5.50 | $5.91 | 1,039,800 | — | — |
| 2022-11-21 | $5.26 | $5.65 | 1,413,600 | — | — |
| 2022-11-18 | $5.24 | $5.63 | 910,800 | — | — |
| 2022-11-17 | $5.33 | $5.73 | 1,277,000 | — | — |
| 2022-11-16 | $5.44 | $5.85 | 1,746,200 | — | — |
| 2022-11-15 | $5.52 | $5.93 | 1,984,100 | — | — |
| 2022-11-14 | $5.55 | $5.97 | 2,497,900 | — | — |
| 2022-11-11 | $5.46 | $5.87 | 2,327,000 | — | — |
| 2022-11-10 | $5.26 | $5.65 | 2,638,700 | — | — |
| 2022-11-09 | $4.87 | $5.24 | 1,625,700 | — | — |
| 2022-11-08 | $5.08 | $5.46 | 1,961,200 | — | — |
| 2022-11-07 | $4.89 | $5.26 | 2,837,000 | — | — |
| 2022-11-04 | $5.06 | $5.44 | 5,087,800 | — | — |
| 2022-11-03 | $4.28 | $4.60 | 2,314,300 | — | — |
| 2022-11-02 | $3.95 | $4.25 | 2,627,300 | — | — |
| 2022-11-01 | $4.27 | $4.59 | 3,560,100 | — | — |
| 2022-10-31 | $3.80 | $4.09 | 1,367,200 | — | — |
| 2022-10-28 | $3.91 | $4.20 | 1,548,600 | — | — |
| 2022-10-27 | $4.05 | $4.35 | 1,286,600 | — | — |
| 2022-10-26 | $4.13 | $4.44 | 1,619,500 | — | — |
| 2022-10-25 | $3.82 | $4.11 | 1,085,300 | — | — |
| 2022-10-24 | $3.75 | $4.03 | 1,907,100 | — | — |
| 2022-10-21 | $4.00 | $4.30 | 2,200,000 | — | — |
| 2022-10-20 | $3.64 | $3.91 | 2,209,700 | — | — |
| 2022-10-19 | $3.69 | $3.97 | 1,385,000 | — | — |
| 2022-10-18 | $3.84 | $4.13 | 1,300,400 | — | — |
| 2022-10-17 | $3.96 | $4.26 | 1,629,300 | — | — |
| 2022-10-14 | $3.84 | $4.13 | 1,426,400 | — | — |
| 2022-10-13 | $4.03 | $4.33 | 1,052,000 | — | — |
| 2022-10-12 | $3.97 | $4.27 | 730,100 | — | — |
| 2022-10-11 | $3.89 | $4.18 | 1,293,300 | — | — |
| 2022-10-10 | $4.09 | $4.40 | 891,600 | — | — |
| 2022-10-07 | $4.05 | $4.35 | 1,050,900 | — | — |
| 2022-10-06 | $4.28 | $4.60 | 747,000 | — | — |
| 2022-10-05 | $4.29 | $4.61 | 832,100 | — | — |
| 2022-10-04 | $4.37 | $4.70 | 2,119,500 | — | — |
| 2022-10-03 | $4.43 | $4.76 | 2,426,700 | — | — |
| 2022-09-30 | $4.03 | $4.33 | 519,600 | — | — |
| 2022-09-29 | $4.03 | $4.33 | 899,700 | — | — |
| 2022-09-28 | $4.04 | $4.34 | 1,323,600 | — | — |
| 2022-09-27 | $3.82 | $4.11 | 999,600 | — | — |
| 2022-09-26 | $3.81 | $4.10 | 1,442,300 | — | — |
| 2022-09-23 | $3.92 | $4.21 | 2,169,900 | — | — |
| 2022-09-22 | $4.13 | $4.44 | 1,760,300 | — | — |
| 2022-09-21 | $4.07 | $4.38 | 1,113,500 | — | — |
| 2022-09-20 | $4.14 | $4.45 | 1,126,900 | — | — |
| 2022-09-19 | $4.34 | $4.67 | 786,000 | — | — |
| 2022-09-16 | $4.27 | $4.59 | 1,170,500 | — | — |
| 2022-09-15 | $4.17 | $4.48 | 553,600 | — | — |
| 2022-09-14 | $4.25 | $4.57 | 760,700 | — | — |
| 2022-09-13 | $4.34 | $4.67 | 920,900 | — | — |
| 2022-09-12 | $4.69 | $5.04 | 909,400 | — | — |
| 2022-09-09 | $4.55 | $4.89 | 718,000 | — | — |
| 2022-09-08 | $4.34 | $4.67 | 1,015,100 | — | — |
| 2022-09-07 | $4.09 | $4.40 | 1,046,500 | — | — |
| 2022-09-06 | $4.08 | $4.39 | 671,500 | — | — |
| 2022-09-02 | $4.14 | $4.45 | 830,400 | — | — |
| 2022-09-01 | $4.10 | $4.41 | 2,261,500 | — | — |
| 2022-08-31 | $4.40 | $4.72 | 995,200 | — | — |
| 2022-08-30 | $4.44 | $4.76 | 1,479,500 | — | — |
| 2022-08-29 | $4.69 | $5.03 | 858,800 | — | — |
| 2022-08-26 | $4.76 | $5.11 | 1,743,400 | — | — |
| 2022-08-25 | $4.79 | $5.14 | 1,054,000 | — | — |
| 2022-08-24 | $4.66 | $5.00 | 1,438,100 | — | — |
| 2022-08-23 | $4.51 | $4.84 | 1,560,600 | — | — |
| 2022-08-22 | $4.10 | $4.40 | 1,032,500 | — | — |
| 2022-08-19 | $4.17 | $4.47 | 686,700 | — | — |
| 2022-08-18 | $4.40 | $4.72 | 1,152,100 | — | — |
| 2022-08-17 | $4.39 | $4.71 | 1,759,900 | — | — |
| 2022-08-16 | $4.51 | $4.84 | 1,126,300 | — | — |
| 2022-08-15 | $4.38 | $4.70 | 1,249,700 | — | — |
| 2022-08-12 | $4.56 | $4.89 | 1,469,200 | — | — |
| 2022-08-11 | $4.71 | $5.05 | 1,848,100 | — | — |
| 2022-08-10 | $4.61 | $4.95 | 2,282,800 | — | — |
| 2022-08-09 | $4.15 | $4.45 | 1,929,000 | — | — |
| 2022-08-08 | $4.00 | $4.29 | 2,869,900 | — | — |
| 2022-08-05 | $3.68 | $3.95 | 1,407,300 | — | — |
| 2022-08-04 | $3.59 | $3.85 | 1,231,300 | — | — |
| 2022-08-03 | $3.51 | $3.77 | 1,094,300 | — | — |
| 2022-08-02 | $3.54 | $3.80 | 3,751,900 | — | — |
| 2022-08-01 | $3.63 | $3.90 | 1,274,300 | — | — |
| 2022-07-29 | $3.85 | $4.13 | 2,483,100 | — | — |
| 2022-07-28 | $3.51 | $3.77 | 1,263,400 | — | — |
| 2022-07-27 | $3.47 | $3.72 | 1,540,900 | — | — |
| 2022-07-26 | $3.28 | $3.52 | 1,307,900 | — | — |
| 2022-07-25 | $3.36 | $3.61 | 1,028,700 | — | — |
| 2022-07-22 | $3.36 | $3.61 | 1,365,300 | — | — |
| 2022-07-21 | $3.44 | $3.69 | 1,391,500 | — | — |
| 2022-07-20 | $3.46 | $3.71 | 1,413,600 | — | — |
| 2022-07-19 | $3.54 | $3.80 | 2,032,500 | — | — |
| 2022-07-18 | $3.39 | $3.64 | 1,264,300 | — | — |
| 2022-07-15 | $3.26 | $3.50 | 1,115,400 | — | — |
| 2022-07-14 | $3.19 | $3.42 | 2,812,500 | — | — |
| 2022-07-13 | $3.35 | $3.59 | 2,852,500 | — | — |
| 2022-07-12 | $3.33 | $3.57 | 2,478,000 | — | — |
| 2022-07-11 | $3.44 | $3.69 | 2,345,500 | — | — |
| 2022-07-08 | $3.73 | $4.00 | 2,046,300 | — | — |
| 2022-07-07 | $4.06 | $4.36 | 2,293,100 | — | — |
| 2022-07-06 | $3.78 | $4.06 | 1,653,000 | — | — |
| 2022-07-05 | $3.83 | $4.11 | 1,476,700 | — | — |
| 2022-07-01 | $4.15 | $4.45 | 1,179,900 | — | — |
| 2022-06-30 | $4.08 | $4.38 | 1,764,000 | — | — |
| 2022-06-29 | $4.20 | $4.51 | 1,690,700 | — | — |
| 2022-06-28 | $4.43 | $4.75 | 1,011,200 | — | — |
| 2022-06-27 | $4.54 | $4.87 | 1,341,600 | — | — |
| 2022-06-24 | $4.27 | $4.58 | 1,021,500 | — | — |
| 2022-06-23 | $4.03 | $4.32 | 1,806,100 | — | — |
| 2022-06-22 | $4.44 | $4.76 | 1,411,400 | — | — |
| 2022-06-21 | $4.86 | $5.22 | 784,100 | — | — |
| 2022-06-17 | $4.75 | $5.10 | 2,026,300 | — | — |
| 2022-06-16 | $4.86 | $5.22 | 1,509,300 | — | — |
| 2022-06-15 | $5.13 | $5.50 | 1,678,400 | — | — |
| 2022-06-14 | $5.05 | $5.42 | 1,462,500 | — | — |
| 2022-06-13 | $5.03 | $5.40 | 1,509,300 | — | — |
| 2022-06-10 | $5.44 | $5.84 | 1,663,600 | — | — |
| 2022-06-09 | $5.67 | $6.08 | 2,184,500 | — | — |
| 2022-06-08 | $6.15 | $6.60 | 1,482,300 | — | — |
| 2022-06-07 | $6.10 | $6.55 | 886,800 | — | — |
| 2022-06-06 | $5.96 | $6.40 | 982,800 | — | — |
| 2022-06-03 | $5.88 | $6.31 | 1,660,300 | — | — |
| 2022-06-02 | $6.10 | $6.55 | 1,901,400 | — | — |
| 2022-06-01 | $5.68 | $6.10 | 889,800 | — | — |
| 2022-05-31 | $5.73 | $6.15 | 1,285,400 | — | — |
| 2022-05-27 | $5.81 | $6.23 | 996,400 | — | — |
| 2022-05-26 | $5.76 | $6.18 | 931,800 | — | — |
| 2022-05-25 | $5.64 | $6.05 | 973,400 | — | — |
| 2022-05-24 | $5.64 | $6.05 | 1,364,600 | — | — |
| 2022-05-23 | $5.83 | $6.26 | 1,531,200 | — | — |
| 2022-05-20 | $5.62 | $6.03 | 1,224,500 | — | — |
| 2022-05-19 | $5.73 | $6.15 | 1,458,300 | — | — |
| 2022-05-18 | $5.46 | $5.86 | 1,297,000 | — | — |
| 2022-05-17 | $5.78 | $6.20 | 1,462,100 | — | — |
| 2022-05-16 | $5.41 | $5.81 | 1,744,400 | — | — |
| 2022-05-13 | $5.24 | $5.62 | 1,851,200 | — | — |
| 2022-05-12 | $5.06 | $5.43 | 3,440,100 | — | — |
| 2022-05-11 | $5.42 | $5.82 | 1,990,100 | — | — |
| 2022-05-10 | $5.31 | $5.70 | 2,082,700 | — | — |
| 2022-05-09 | $5.48 | $5.88 | 2,432,300 | — | — |
| 2022-05-06 | $5.99 | $6.43 | 1,643,900 | — | — |
| 2022-05-05 | $6.15 | $6.60 | 1,550,500 | — | — |
| 2022-05-04 | $6.51 | $6.99 | 1,327,700 | — | — |
| 2022-05-03 | $6.37 | $6.84 | 1,028,500 | — | — |
| 2022-05-02 | $6.33 | $6.79 | 1,792,800 | — | — |
| 2022-04-29 | $6.40 | $6.87 | 2,701,000 | — | — |
| 2022-04-28 | $6.25 | $6.71 | 1,467,600 | — | — |
| 2022-04-27 | $6.27 | $6.73 | 1,583,400 | — | — |
| 2022-04-26 | $5.99 | $6.43 | 1,828,900 | — | — |
| 2022-04-25 | $6.24 | $6.70 | 1,972,900 | — | — |
| 2022-04-22 | $6.51 | $6.99 | 1,779,400 | — | — |
| 2022-04-21 | $6.92 | $7.43 | 1,576,400 | — | — |
| 2022-04-20 | $7.45 | $7.99 | 661,100 | — | — |
| 2022-04-19 | $7.45 | $7.99 | 855,900 | — | — |
| 2022-04-18 | $7.54 | $8.09 | 1,199,100 | — | — |
| 2022-04-14 | $7.56 | $8.11 | 906,300 | — | — |
| 2022-04-13 | $7.70 | $8.26 | 1,466,600 | — | — |
| 2022-04-12 | $7.35 | $7.89 | 832,500 | — | — |
| 2022-04-11 | $7.37 | $7.91 | 800,500 | — | — |
| 2022-04-08 | $7.58 | $8.13 | 675,600 | — | — |
| 2022-04-07 | $7.53 | $8.08 | 1,545,600 | — | — |
| 2022-04-06 | $7.32 | $7.86 | 1,518,500 | — | — |
| 2022-04-05 | $7.68 | $8.24 | 1,273,400 | — | — |
| 2022-04-04 | $8.10 | $8.69 | 1,100,700 | — | — |
| 2022-04-01 | $7.96 | $8.54 | 1,684,100 | — | — |
| 2022-03-31 | $7.85 | $8.42 | 791,400 | — | — |
| 2022-03-30 | $7.97 | $8.55 | 949,500 | — | — |
| 2022-03-29 | $7.81 | $8.38 | 1,265,700 | — | — |
| 2022-03-28 | $7.79 | $8.36 | 783,400 | — | — |
| 2022-03-25 | $8.02 | $8.61 | 656,000 | — | — |
| 2022-03-24 | $8.08 | $8.67 | 1,003,500 | — | — |
| 2022-03-23 | $8.07 | $8.66 | 1,206,100 | — | — |
| 2022-03-22 | $7.97 | $8.55 | 1,135,500 | — | — |
| 2022-03-21 | $8.14 | $8.73 | 839,500 | — | — |
| 2022-03-18 | $7.90 | $8.48 | 543,800 | — | — |
| 2022-03-17 | $7.86 | $8.43 | 1,292,000 | — | — |
| 2022-03-16 | $7.62 | $8.18 | 1,844,800 | — | — |
| 2022-03-15 | $7.40 | $7.94 | 1,173,700 | — | — |
| 2022-03-14 | $7.45 | $7.99 | 2,306,600 | — | — |
| 2022-03-11 | $8.43 | $9.05 | 1,417,800 | — | — |
| 2022-03-10 | $8.70 | $9.34 | 3,863,200 | — | — |
| 2022-03-09 | $8.13 | $8.72 | 1,519,300 | — | — |
| 2022-03-08 | $7.85 | $8.42 | 2,525,100 | — | — |
| 2022-03-07 | $7.85 | $8.42 | 2,698,600 | — | — |
| 2022-03-04 | $8.18 | $8.77 | 1,092,300 | — | — |
| 2022-03-03 | $8.26 | $8.86 | 992,400 | — | — |
| 2022-03-02 | $8.16 | $8.75 | 924,700 | — | — |
| 2022-03-01 | $7.97 | $8.54 | 1,996,300 | — | — |
| 2022-02-28 | $8.15 | $8.74 | 3,179,600 | — | — |
| 2022-02-25 | $7.81 | $8.37 | 1,025,000 | — | — |
| 2022-02-24 | $7.40 | $7.93 | 3,736,800 | — | — |
| 2022-02-23 | $7.70 | $8.25 | 915,900 | — | — |
| 2022-02-22 | $7.80 | $8.36 | 789,700 | — | — |
| 2022-02-18 | $7.77 | $8.33 | 734,700 | — | — |
| 2022-02-17 | $7.97 | $8.54 | 633,300 | — | — |
| 2022-02-16 | $8.18 | $8.77 | 914,800 | — | — |
| 2022-02-15 | $8.16 | $8.75 | 813,700 | — | — |
| 2022-02-14 | $8.03 | $8.61 | 788,800 | — | — |
| 2022-02-11 | $8.05 | $8.63 | 1,486,400 | — | — |
| 2022-02-10 | $8.16 | $8.75 | 1,284,500 | — | — |
| 2022-02-09 | $8.26 | $8.86 | 1,536,900 | — | — |
| 2022-02-08 | $7.71 | $8.27 | 569,700 | — | — |
| 2022-02-07 | $7.50 | $8.04 | 684,200 | — | — |
| 2022-02-04 | $7.36 | $7.89 | 980,900 | — | — |
| 2022-02-03 | $7.21 | $7.73 | 1,484,500 | — | — |
| 2022-02-02 | $7.26 | $7.78 | 3,060,000 | — | — |
| 2022-02-01 | $7.36 | $7.89 | 805,600 | — | — |
| 2022-01-31 | $7.20 | $7.72 | 990,600 | — | — |
| 2022-01-28 | $7.06 | $7.57 | 1,299,500 | — | — |
| 2022-01-27 | $7.21 | $7.73 | 1,148,300 | — | — |
| 2022-01-26 | $7.39 | $7.92 | 1,525,900 | — | — |
| 2022-01-25 | $7.36 | $7.89 | 1,223,900 | — | — |
| 2022-01-24 | $7.33 | $7.86 | 2,234,900 | — | — |
| 2022-01-21 | $7.66 | $8.21 | 1,444,500 | — | — |
| 2022-01-20 | $8.02 | $8.60 | 1,091,300 | — | — |
| 2022-01-19 | $8.06 | $8.64 | 1,645,000 | — | — |
| 2022-01-18 | $8.02 | $8.60 | 813,700 | — | — |
| 2022-01-14 | $7.88 | $8.45 | 667,400 | — | — |
| 2022-01-13 | $7.89 | $8.46 | 1,080,800 | — | — |
| 2022-01-12 | $8.18 | $8.77 | 2,127,000 | — | — |
| 2022-01-11 | $7.66 | $8.21 | 1,229,400 | — | — |
| 2022-01-10 | $7.16 | $7.68 | 820,600 | — | — |
| 2022-01-07 | $7.34 | $7.87 | 779,400 | — | — |
| 2022-01-06 | $7.07 | $7.58 | 1,220,000 | — | — |
| 2022-01-05 | $7.17 | $7.69 | 1,053,600 | — | — |
| 2022-01-04 | $7.35 | $7.88 | 814,400 | — | — |
| 2022-01-03 | $7.11 | $7.62 | 403,700 | — | — |