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
- 1980-03-17 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 | $5.56 | $6.09 | 5,777,500 | — | — |
| 2022-12-29 | $5.60 | $6.13 | 9,833,800 | — | — |
| 2022-12-28 | $5.41 | $5.92 | 5,754,300 | — | — |
| 2022-12-27 | $5.64 | $6.18 | 6,492,000 | — | — |
| 2022-12-23 | $5.50 | $6.02 | 5,552,300 | — | — |
| 2022-12-22 | $5.49 | $6.01 | 7,499,900 | — | — |
| 2022-12-21 | $5.60 | $6.13 | 7,327,900 | — | — |
| 2022-12-20 | $5.57 | $6.10 | 9,824,000 | — | — |
| 2022-12-19 | $5.17 | $5.66 | 7,110,900 | — | — |
| 2022-12-16 | $5.30 | $5.80 | 20,939,500 | — | — |
| 2022-12-15 | $5.26 | $5.76 | 10,164,800 | — | — |
| 2022-12-14 | $5.53 | $6.06 | 13,947,100 | — | — |
| 2022-12-13 | $5.66 | $6.20 | 10,683,200 | — | — |
| 2022-12-12 | $5.57 | $6.10 | 8,827,000 | — | — |
| 2022-12-09 | $5.55 | $6.08 | 8,021,700 | — | — |
| 2022-12-08 | $5.59 | $6.12 | 8,738,000 | — | — |
| 2022-12-07 | $5.66 | $6.20 | 12,274,100 | — | — |
| 2022-12-06 | $5.33 | $5.84 | 6,065,900 | — | — |
| 2022-12-05 | $5.36 | $5.87 | 8,216,500 | — | — |
| 2022-12-02 | $5.72 | $6.26 | 10,048,900 | — | — |
| 2022-12-01 | $5.57 | $6.10 | 11,995,500 | — | — |
| 2022-11-30 | $5.45 | $5.97 | 19,913,300 | — | — |
| 2022-11-29 | $5.01 | $5.49 | 5,865,200 | — | — |
| 2022-11-28 | $4.85 | $5.31 | 6,817,300 | — | — |
| 2022-11-25 | $5.18 | $5.67 | 3,052,900 | — | — |
| 2022-11-23 | $5.21 | $5.71 | 5,730,100 | — | — |
| 2022-11-22 | $5.17 | $5.66 | 11,334,500 | — | — |
| 2022-11-21 | $4.80 | $5.25 | 5,189,400 | — | — |
| 2022-11-18 | $4.93 | $5.40 | 5,105,100 | — | — |
| 2022-11-17 | $4.87 | $5.33 | 6,889,800 | — | — |
| 2022-11-16 | $4.99 | $5.46 | 5,517,700 | — | — |
| 2022-11-15 | $5.09 | $5.57 | 8,548,600 | — | — |
| 2022-11-14 | $5.16 | $5.65 | 9,593,200 | — | — |
| 2022-11-11 | $4.94 | $5.41 | 9,057,800 | — | — |
| 2022-11-10 | $4.99 | $5.46 | 9,347,400 | — | — |
| 2022-11-09 | $4.54 | $4.97 | 11,380,200 | — | — |
| 2022-11-08 | $4.97 | $5.44 | 13,270,500 | — | — |
| 2022-11-07 | $4.79 | $5.24 | 7,128,500 | — | — |
| 2022-11-04 | $4.76 | $5.21 | 12,921,400 | — | — |
| 2022-11-03 | $4.30 | $4.71 | 7,183,100 | — | — |
| 2022-11-02 | $4.32 | $4.73 | 13,383,000 | — | — |
| 2022-11-01 | $4.63 | $5.07 | 7,875,300 | — | — |
| 2022-10-31 | $4.57 | $5.00 | 7,889,100 | — | — |
| 2022-10-28 | $4.67 | $5.11 | 5,891,900 | — | — |
| 2022-10-27 | $4.75 | $5.20 | 8,744,000 | — | — |
| 2022-10-26 | $4.87 | $5.33 | 9,731,200 | — | — |
| 2022-10-25 | $4.73 | $5.18 | 7,105,000 | — | — |
| 2022-10-24 | $4.67 | $5.11 | 7,162,000 | — | — |
| 2022-10-21 | $4.79 | $5.24 | 9,175,200 | — | — |
| 2022-10-20 | $4.45 | $4.87 | 5,753,100 | — | — |
| 2022-10-19 | $4.31 | $4.72 | 7,751,500 | — | — |
| 2022-10-18 | $4.47 | $4.89 | 7,694,400 | — | — |
| 2022-10-17 | $4.38 | $4.79 | 8,950,700 | — | — |
| 2022-10-14 | $4.17 | $4.56 | 7,442,300 | — | — |
| 2022-10-13 | $4.48 | $4.90 | 10,302,900 | — | — |
| 2022-10-12 | $4.57 | $5.00 | 8,424,000 | — | — |
| 2022-10-11 | $4.38 | $4.79 | 9,722,700 | — | — |
| 2022-10-10 | $4.28 | $4.68 | 7,344,400 | — | — |
| 2022-10-07 | $4.26 | $4.66 | 7,936,600 | — | — |
| 2022-10-06 | $4.48 | $4.90 | 5,381,700 | — | — |
| 2022-10-05 | $4.40 | $4.82 | 6,653,800 | — | — |
| 2022-10-04 | $4.43 | $4.85 | 11,508,400 | — | — |
| 2022-10-03 | $4.29 | $4.69 | 10,119,500 | — | — |
| 2022-09-30 | $3.94 | $4.31 | 8,937,300 | — | — |
| 2022-09-29 | $3.85 | $4.21 | 6,632,400 | — | — |
| 2022-09-28 | $3.80 | $4.16 | 9,091,100 | — | — |
| 2022-09-27 | $3.45 | $3.78 | 6,818,300 | — | — |
| 2022-09-26 | $3.51 | $3.84 | 8,841,100 | — | — |
| 2022-09-23 | $3.63 | $3.97 | 10,122,300 | — | — |
| 2022-09-22 | $3.98 | $4.36 | 7,166,700 | — | — |
| 2022-09-21 | $4.01 | $4.39 | 7,628,300 | — | — |
| 2022-09-20 | $3.96 | $4.33 | 6,976,400 | — | — |
| 2022-09-19 | $4.14 | $4.53 | 10,082,200 | — | — |
| 2022-09-16 | $4.01 | $4.39 | 18,132,800 | — | — |
| 2022-09-15 | $3.84 | $4.20 | 7,232,000 | — | — |
| 2022-09-14 | $4.00 | $4.38 | 5,030,300 | — | — |
| 2022-09-13 | $3.98 | $4.36 | 9,080,700 | — | — |
| 2022-09-12 | $4.29 | $4.69 | 10,965,600 | — | — |
| 2022-09-09 | $4.17 | $4.56 | 8,942,500 | — | — |
| 2022-09-08 | $4.01 | $4.39 | 6,360,300 | — | — |
| 2022-09-07 | $4.04 | $4.42 | 7,906,100 | — | — |
| 2022-09-06 | $3.83 | $4.19 | 4,989,800 | — | — |
| 2022-09-02 | $3.90 | $4.27 | 5,334,700 | — | — |
| 2022-09-01 | $3.75 | $4.10 | 6,580,000 | — | — |
| 2022-08-31 | $3.94 | $4.31 | 4,612,200 | — | — |
| 2022-08-30 | $3.96 | $4.33 | 5,209,400 | — | — |
| 2022-08-29 | $4.05 | $4.43 | 5,012,200 | — | — |
| 2022-08-26 | $4.08 | $4.46 | 6,177,000 | — | — |
| 2022-08-25 | $4.35 | $4.76 | 3,388,400 | — | — |
| 2022-08-24 | $4.28 | $4.68 | 3,947,100 | — | — |
| 2022-08-23 | $4.15 | $4.54 | 4,690,100 | — | — |
| 2022-08-22 | $4.03 | $4.41 | 4,647,700 | — | — |
| 2022-08-19 | $4.07 | $4.45 | 5,501,100 | — | — |
| 2022-08-18 | $4.31 | $4.72 | 3,368,500 | — | — |
| 2022-08-17 | $4.25 | $4.64 | 5,832,800 | — | — |
| 2022-08-16 | $4.54 | $4.96 | 3,951,800 | — | — |
| 2022-08-15 | $4.47 | $4.88 | 4,058,700 | — | — |
| 2022-08-12 | $4.62 | $5.05 | 4,661,300 | — | — |
| 2022-08-11 | $4.52 | $4.94 | 5,412,800 | — | — |
| 2022-08-10 | $4.60 | $5.03 | 6,352,800 | — | — |
| 2022-08-09 | $4.60 | $5.03 | 4,593,400 | — | — |
| 2022-08-08 | $4.64 | $5.07 | 7,251,300 | — | — |
| 2022-08-05 | $4.65 | $5.08 | 5,599,900 | — | — |
| 2022-08-04 | $4.74 | $5.18 | 6,743,800 | — | — |
| 2022-08-03 | $4.41 | $4.82 | 4,689,300 | — | — |
| 2022-08-02 | $4.44 | $4.85 | 4,529,700 | — | — |
| 2022-08-01 | $4.49 | $4.91 | 5,510,500 | — | — |
| 2022-07-29 | $4.53 | $4.95 | 7,164,100 | — | — |
| 2022-07-28 | $4.39 | $4.80 | 9,524,600 | — | — |
| 2022-07-27 | $4.29 | $4.69 | 7,580,000 | — | — |
| 2022-07-26 | $4.00 | $4.37 | 4,612,200 | — | — |
| 2022-07-25 | $4.06 | $4.44 | 11,591,100 | — | — |
| 2022-07-22 | $3.82 | $4.17 | 6,602,500 | — | — |
| 2022-07-21 | $3.91 | $4.27 | 6,247,200 | — | — |
| 2022-07-20 | $3.92 | $4.28 | 5,892,500 | — | — |
| 2022-07-19 | $4.03 | $4.40 | 7,403,000 | — | — |
| 2022-07-18 | $3.87 | $4.23 | 5,223,300 | — | — |
| 2022-07-15 | $3.77 | $4.12 | 6,018,800 | — | — |
| 2022-07-14 | $3.69 | $4.03 | 10,048,600 | — | — |
| 2022-07-13 | $3.92 | $4.28 | 9,154,700 | — | — |
| 2022-07-12 | $3.73 | $4.08 | 10,336,800 | — | — |
| 2022-07-11 | $3.53 | $3.86 | 6,089,700 | — | — |
| 2022-07-08 | $3.65 | $3.99 | 5,516,100 | — | — |
| 2022-07-07 | $3.75 | $4.10 | 8,514,200 | — | — |
| 2022-07-06 | $3.61 | $3.94 | 8,786,000 | — | — |
| 2022-07-05 | $3.61 | $3.94 | 15,525,900 | — | — |
| 2022-07-01 | $4.01 | $4.38 | 8,172,700 | — | — |
| 2022-06-30 | $3.92 | $4.28 | 6,389,300 | — | — |
| 2022-06-29 | $4.12 | $4.50 | 4,868,200 | — | — |
| 2022-06-28 | $4.24 | $4.63 | 3,995,400 | — | — |
| 2022-06-27 | $4.40 | $4.81 | 4,838,700 | — | — |
| 2022-06-24 | $4.30 | $4.70 | 12,592,100 | — | — |
| 2022-06-23 | $4.12 | $4.50 | 6,747,000 | — | — |
| 2022-06-22 | $4.23 | $4.62 | 5,536,100 | — | — |
| 2022-06-21 | $4.43 | $4.84 | 6,021,100 | — | — |
| 2022-06-17 | $4.35 | $4.75 | 12,951,900 | — | — |
| 2022-06-16 | $4.55 | $4.97 | 9,977,700 | — | — |
| 2022-06-15 | $4.46 | $4.87 | 8,313,500 | — | — |
| 2022-06-14 | $4.29 | $4.69 | 5,824,600 | — | — |
| 2022-06-13 | $4.30 | $4.70 | 10,273,900 | — | — |
| 2022-06-10 | $4.96 | $5.42 | 9,456,000 | — | — |
| 2022-06-09 | $4.62 | $5.05 | 5,805,300 | — | — |
| 2022-06-08 | $4.88 | $5.33 | 4,168,200 | — | — |
| 2022-06-07 | $4.94 | $5.40 | 4,070,500 | — | — |
| 2022-06-06 | $4.89 | $5.34 | 5,487,800 | — | — |
| 2022-06-03 | $5.01 | $5.47 | 4,711,700 | — | — |
| 2022-06-02 | $5.15 | $5.63 | 7,421,200 | — | — |
| 2022-06-01 | $4.72 | $5.16 | 6,026,000 | — | — |
| 2022-05-31 | $4.72 | $5.16 | 7,307,900 | — | — |
| 2022-05-27 | $4.90 | $5.35 | 4,574,400 | — | — |
| 2022-05-26 | $4.87 | $5.32 | 5,379,400 | — | — |
| 2022-05-25 | $4.74 | $5.18 | 3,968,400 | — | — |
| 2022-05-24 | $4.72 | $5.16 | 5,923,500 | — | — |
| 2022-05-23 | $4.72 | $5.15 | 8,377,600 | — | — |
| 2022-05-20 | $4.66 | $5.09 | 4,589,900 | — | — |
| 2022-05-19 | $4.68 | $5.11 | 6,899,200 | — | — |
| 2022-05-18 | $4.42 | $4.82 | 5,586,500 | — | — |
| 2022-05-17 | $4.67 | $5.10 | 5,713,100 | — | — |
| 2022-05-16 | $4.52 | $4.93 | 7,342,600 | — | — |
| 2022-05-13 | $4.55 | $4.97 | 8,913,100 | — | — |
| 2022-05-12 | $4.20 | $4.58 | 13,191,500 | — | — |
| 2022-05-11 | $4.32 | $4.71 | 9,592,700 | — | — |
| 2022-05-10 | $4.36 | $4.76 | 10,152,600 | — | — |
| 2022-05-09 | $4.54 | $4.95 | 10,134,900 | — | — |
| 2022-05-06 | $4.96 | $5.41 | 7,730,800 | — | — |
| 2022-05-05 | $5.08 | $5.54 | 9,784,600 | — | — |
| 2022-05-04 | $5.40 | $5.89 | 7,993,300 | — | — |
| 2022-05-03 | $5.32 | $5.81 | 7,018,500 | — | — |
| 2022-05-02 | $5.20 | $5.68 | 9,361,300 | — | — |
| 2022-04-29 | $5.21 | $5.69 | 10,960,900 | — | — |
| 2022-04-28 | $5.37 | $5.86 | 6,881,800 | — | — |
| 2022-04-27 | $5.26 | $5.74 | 6,954,900 | — | — |
| 2022-04-26 | $5.35 | $5.84 | 9,277,700 | — | — |
| 2022-04-25 | $5.70 | $6.22 | 13,371,500 | — | — |
| 2022-04-22 | $6.06 | $6.61 | 11,024,600 | — | — |
| 2022-04-21 | $6.51 | $7.11 | 9,520,000 | — | — |
| 2022-04-20 | $6.85 | $7.48 | 5,448,300 | — | — |
| 2022-04-19 | $6.84 | $7.47 | 5,749,700 | — | — |
| 2022-04-18 | $7.04 | $7.68 | 7,266,200 | — | — |
| 2022-04-14 | $7.15 | $7.80 | 6,553,100 | — | — |
| 2022-04-13 | $7.22 | $7.88 | 8,630,300 | — | — |
| 2022-04-12 | $6.97 | $7.61 | 12,688,000 | — | — |
| 2022-04-11 | $6.73 | $7.35 | 8,708,700 | — | — |
| 2022-04-08 | $6.75 | $7.37 | 7,952,800 | — | — |
| 2022-04-07 | $6.54 | $7.14 | 6,468,300 | — | — |
| 2022-04-06 | $6.37 | $6.95 | 7,818,600 | — | — |
| 2022-04-05 | $6.41 | $7.00 | 8,892,500 | — | — |
| 2022-04-04 | $6.74 | $7.36 | 5,649,600 | — | — |
| 2022-04-01 | $6.73 | $7.35 | 6,126,500 | — | — |
| 2022-03-31 | $6.57 | $7.17 | 6,335,000 | — | — |
| 2022-03-30 | $6.62 | $7.23 | 6,688,100 | — | — |
| 2022-03-29 | $6.58 | $7.18 | 10,269,300 | — | — |
| 2022-03-28 | $6.44 | $7.03 | 8,086,100 | — | — |
| 2022-03-25 | $6.78 | $7.40 | 5,842,500 | — | — |
| 2022-03-24 | $6.81 | $7.43 | 11,294,500 | — | — |
| 2022-03-23 | $6.71 | $7.32 | 9,397,600 | — | — |
| 2022-03-22 | $6.70 | $7.31 | 7,545,900 | — | — |
| 2022-03-21 | $6.83 | $7.45 | 6,561,100 | — | — |
| 2022-03-18 | $6.72 | $7.33 | 20,236,600 | — | — |
| 2022-03-17 | $6.94 | $7.57 | 9,485,800 | — | — |
| 2022-03-16 | $6.61 | $7.21 | 12,849,300 | — | — |
| 2022-03-15 | $6.70 | $7.31 | 9,307,800 | — | — |
| 2022-03-14 | $6.50 | $7.09 | 11,442,700 | — | — |
| 2022-03-11 | $6.86 | $7.49 | 9,300,200 | — | — |
| 2022-03-10 | $7.11 | $7.76 | 13,543,900 | — | — |
| 2022-03-09 | $6.90 | $7.53 | 11,859,800 | — | — |
| 2022-03-08 | $6.98 | $7.62 | 24,323,500 | — | — |
| 2022-03-07 | $6.95 | $7.58 | 14,598,700 | — | — |
| 2022-03-04 | $6.84 | $7.46 | 12,568,800 | — | — |
| 2022-03-03 | $6.66 | $7.26 | 11,420,800 | — | — |
| 2022-03-02 | $6.48 | $7.07 | 11,803,400 | — | — |
| 2022-03-01 | $6.49 | $7.08 | 19,435,800 | — | — |
| 2022-02-28 | $5.76 | $6.28 | 8,347,900 | — | — |
| 2022-02-25 | $5.87 | $6.40 | 7,590,500 | — | — |
| 2022-02-24 | $5.83 | $6.36 | 16,474,100 | — | — |
| 2022-02-23 | $5.97 | $6.51 | 14,342,800 | — | — |
| 2022-02-22 | $5.52 | $6.02 | 14,671,600 | — | — |
| 2022-02-18 | $5.10 | $5.56 | 8,722,300 | — | — |
| 2022-02-17 | $5.33 | $5.81 | 10,804,200 | — | — |
| 2022-02-16 | $5.47 | $5.96 | 7,249,200 | — | — |
| 2022-02-15 | $5.42 | $5.91 | 7,046,000 | — | — |
| 2022-02-14 | $5.49 | $5.99 | 10,419,300 | — | — |
| 2022-02-11 | $5.42 | $5.91 | 8,831,300 | — | — |
| 2022-02-10 | $5.13 | $5.59 | 6,803,000 | — | — |
| 2022-02-09 | $5.27 | $5.75 | 6,118,400 | — | — |
| 2022-02-08 | $5.32 | $5.80 | 7,181,000 | — | — |
| 2022-02-07 | $5.17 | $5.64 | 9,365,200 | — | — |
| 2022-02-04 | $4.88 | $5.32 | 4,834,600 | — | — |
| 2022-02-03 | $4.80 | $5.23 | 5,578,600 | — | — |
| 2022-02-02 | $4.94 | $5.39 | 7,263,900 | — | — |
| 2022-02-01 | $5.10 | $5.56 | 6,636,600 | — | — |
| 2022-01-31 | $4.96 | $5.41 | 7,331,200 | — | — |
| 2022-01-28 | $4.73 | $5.16 | 6,485,000 | — | — |
| 2022-01-27 | $4.69 | $5.11 | 7,826,500 | — | — |
| 2022-01-26 | $4.94 | $5.39 | 9,373,100 | — | — |
| 2022-01-25 | $5.20 | $5.67 | 8,379,000 | — | — |
| 2022-01-24 | $5.17 | $5.64 | 8,907,300 | — | — |
| 2022-01-21 | $5.33 | $5.81 | 7,633,800 | — | — |
| 2022-01-20 | $5.57 | $6.07 | 11,144,200 | — | — |
| 2022-01-19 | $5.78 | $6.30 | 15,464,800 | — | — |
| 2022-01-18 | $5.17 | $5.64 | 10,282,200 | — | — |
| 2022-01-14 | $5.08 | $5.54 | 4,915,800 | — | — |
| 2022-01-13 | $5.22 | $5.69 | 6,754,800 | — | — |
| 2022-01-12 | $5.21 | $5.68 | 5,104,300 | — | — |
| 2022-01-11 | $5.11 | $5.57 | 5,721,200 | — | — |
| 2022-01-10 | $4.92 | $5.37 | 6,603,700 | — | — |
| 2022-01-07 | $4.87 | $5.31 | 6,710,000 | — | — |
| 2022-01-06 | $4.87 | $5.31 | 6,321,200 | — | — |
| 2022-01-05 | $5.08 | $5.54 | 6,638,000 | — | — |
| 2022-01-04 | $5.16 | $5.63 | 5,635,700 | — | — |
| 2022-01-03 | $5.16 | $5.63 | 4,720,200 | — | — |