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
- 2003-07-15 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 | $2.58 | $2.92 | 6,777,700 | — | — |
| 2022-12-29 | $2.57 | $2.91 | 9,648,300 | — | — |
| 2022-12-28 | $2.49 | $2.82 | 8,912,200 | — | — |
| 2022-12-27 | $2.58 | $2.92 | 5,844,100 | — | — |
| 2022-12-23 | $2.46 | $2.78 | 7,366,700 | — | — |
| 2022-12-22 | $2.44 | $2.76 | 10,534,400 | — | — |
| 2022-12-21 | $2.35 | $2.66 | 10,872,200 | — | — |
| 2022-12-20 | $2.28 | $2.58 | 20,284,000 | — | — |
| 2022-12-19 | $1.82 | $2.06 | 4,027,300 | — | — |
| 2022-12-16 | $1.91 | $2.16 | 12,142,500 | — | — |
| 2022-12-15 | $1.90 | $2.15 | 3,588,800 | — | — |
| 2022-12-14 | $2.03 | $2.30 | 4,244,400 | — | — |
| 2022-12-13 | $2.03 | $2.30 | 5,562,700 | — | — |
| 2022-12-12 | $1.97 | $2.23 | 6,325,100 | — | — |
| 2022-12-09 | $2.04 | $2.31 | 4,611,200 | — | — |
| 2022-12-08 | $2.09 | $2.36 | 2,539,700 | — | — |
| 2022-12-07 | $2.13 | $2.41 | 3,794,500 | — | — |
| 2022-12-06 | $2.07 | $2.34 | 2,427,500 | — | — |
| 2022-12-05 | $2.10 | $2.37 | 4,971,800 | — | — |
| 2022-12-02 | $2.21 | $2.50 | 6,963,500 | — | — |
| 2022-12-01 | $2.20 | $2.49 | 4,910,700 | — | — |
| 2022-11-30 | $2.05 | $2.32 | 6,984,600 | — | — |
| 2022-11-29 | $1.94 | $2.19 | 3,092,600 | — | — |
| 2022-11-28 | $1.88 | $2.13 | 5,038,100 | — | — |
| 2022-11-25 | $2.01 | $2.27 | 4,253,100 | — | — |
| 2022-11-23 | $1.98 | $2.24 | 4,690,700 | — | — |
| 2022-11-22 | $1.98 | $2.24 | 6,847,400 | — | — |
| 2022-11-21 | $1.84 | $2.08 | 3,105,100 | — | — |
| 2022-11-18 | $1.78 | $2.01 | 2,452,800 | — | — |
| 2022-11-17 | $1.79 | $2.02 | 4,820,100 | — | — |
| 2022-11-16 | $1.80 | $2.04 | 4,049,400 | — | — |
| 2022-11-15 | $1.83 | $2.07 | 5,547,200 | — | — |
| 2022-11-14 | $1.82 | $2.06 | 5,498,800 | — | — |
| 2022-11-11 | $1.85 | $2.09 | 6,316,800 | — | — |
| 2022-11-10 | $1.82 | $2.06 | 6,798,100 | — | — |
| 2022-11-09 | $1.72 | $1.94 | 7,230,700 | — | — |
| 2022-11-08 | $1.69 | $1.91 | 6,881,300 | — | — |
| 2022-11-07 | $1.60 | $1.81 | 6,999,800 | — | — |
| 2022-11-04 | $1.50 | $1.70 | 6,659,300 | — | — |
| 2022-11-03 | $1.36 | $1.54 | 6,840,500 | — | — |
| 2022-11-02 | $1.36 | $1.54 | 5,706,100 | — | — |
| 2022-11-01 | $1.49 | $1.68 | 4,550,800 | — | — |
| 2022-10-31 | $1.46 | $1.65 | 4,983,900 | — | — |
| 2022-10-28 | $1.44 | $1.63 | 4,427,700 | — | — |
| 2022-10-27 | $1.44 | $1.63 | 3,711,400 | — | — |
| 2022-10-26 | $1.51 | $1.71 | 5,570,900 | — | — |
| 2022-10-25 | $1.42 | $1.61 | 4,639,300 | — | — |
| 2022-10-24 | $1.35 | $1.53 | 3,972,000 | — | — |
| 2022-10-21 | $1.38 | $1.56 | 6,548,300 | — | — |
| 2022-10-20 | $1.26 | $1.42 | 5,108,000 | — | — |
| 2022-10-19 | $1.26 | $1.42 | 6,113,000 | — | — |
| 2022-10-18 | $1.27 | $1.44 | 10,502,100 | — | — |
| 2022-10-17 | $1.06 | $1.20 | 3,135,700 | — | — |
| 2022-10-14 | $1.05 | $1.19 | 1,493,600 | — | — |
| 2022-10-13 | $1.10 | $1.24 | 3,706,700 | — | — |
| 2022-10-12 | $1.09 | $1.23 | 3,483,900 | — | — |
| 2022-10-11 | $1.08 | $1.22 | 5,305,900 | — | — |
| 2022-10-10 | $1.07 | $1.21 | 6,495,300 | — | — |
| 2022-10-07 | $1.11 | $1.26 | 6,437,700 | — | — |
| 2022-10-06 | $1.14 | $1.29 | 2,874,700 | — | — |
| 2022-10-05 | $1.16 | $1.31 | 3,500,100 | — | — |
| 2022-10-04 | $1.26 | $1.42 | 8,797,100 | — | — |
| 2022-10-03 | $1.19 | $1.35 | 4,572,500 | — | — |
| 2022-09-30 | $1.07 | $1.21 | 4,455,400 | — | — |
| 2022-09-29 | $1.05 | $1.19 | 6,679,100 | — | — |
| 2022-09-28 | $1.07 | $1.21 | 10,609,700 | — | — |
| 2022-09-27 | $0.98 | $1.11 | 6,435,100 | — | — |
| 2022-09-26 | $0.99 | $1.12 | 30,394,200 | — | — |
| 2022-09-23 | $1.01 | $1.14 | 9,515,500 | — | — |
| 2022-09-22 | $1.13 | $1.28 | 3,858,500 | — | — |
| 2022-09-21 | $1.16 | $1.31 | 5,036,300 | — | — |
| 2022-09-20 | $1.13 | $1.28 | 3,572,600 | — | — |
| 2022-09-19 | $1.21 | $1.37 | 4,512,100 | — | — |
| 2022-09-16 | $1.19 | $1.35 | 11,232,300 | — | — |
| 2022-09-15 | $1.20 | $1.36 | 6,589,500 | — | — |
| 2022-09-14 | $1.28 | $1.45 | 3,554,600 | — | — |
| 2022-09-13 | $1.28 | $1.45 | 3,879,000 | — | — |
| 2022-09-12 | $1.37 | $1.55 | 3,382,400 | — | — |
| 2022-09-09 | $1.33 | $1.50 | 5,451,000 | — | — |
| 2022-09-08 | $1.26 | $1.42 | 3,959,600 | — | — |
| 2022-09-07 | $1.26 | $1.42 | 5,659,100 | — | — |
| 2022-09-06 | $1.17 | $1.32 | 2,228,300 | — | — |
| 2022-09-02 | $1.16 | $1.31 | 5,969,500 | — | — |
| 2022-09-01 | $1.12 | $1.27 | 5,952,400 | — | — |
| 2022-08-31 | $1.19 | $1.35 | 5,657,600 | — | — |
| 2022-08-30 | $1.22 | $1.38 | 3,601,100 | — | — |
| 2022-08-29 | $1.29 | $1.46 | 3,446,700 | — | — |
| 2022-08-26 | $1.27 | $1.44 | 3,600,700 | — | — |
| 2022-08-25 | $1.38 | $1.56 | 1,802,900 | — | — |
| 2022-08-24 | $1.37 | $1.55 | 3,276,000 | — | — |
| 2022-08-23 | $1.31 | $1.48 | 4,193,800 | — | — |
| 2022-08-22 | $1.25 | $1.41 | 3,416,900 | — | — |
| 2022-08-19 | $1.27 | $1.44 | 4,011,600 | — | — |
| 2022-08-18 | $1.36 | $1.54 | 3,078,300 | — | — |
| 2022-08-17 | $1.33 | $1.50 | 3,653,500 | — | — |
| 2022-08-16 | $1.40 | $1.58 | 2,521,800 | — | — |
| 2022-08-15 | $1.41 | $1.59 | 2,331,200 | — | — |
| 2022-08-12 | $1.46 | $1.65 | 2,889,100 | — | — |
| 2022-08-11 | $1.44 | $1.63 | 5,559,700 | — | — |
| 2022-08-10 | $1.40 | $1.58 | 7,314,900 | — | — |
| 2022-08-09 | $1.35 | $1.53 | 3,631,200 | — | — |
| 2022-08-08 | $1.35 | $1.53 | 4,809,200 | — | — |
| 2022-08-05 | $1.30 | $1.47 | 12,441,300 | — | — |
| 2022-08-04 | $1.49 | $1.68 | 13,814,100 | — | — |
| 2022-08-03 | $1.58 | $1.79 | 7,302,900 | — | — |
| 2022-08-02 | $1.66 | $1.88 | 7,980,100 | — | — |
| 2022-08-01 | $1.67 | $1.89 | 4,261,800 | — | — |
| 2022-07-29 | $1.66 | $1.88 | 9,379,200 | — | — |
| 2022-07-28 | $1.59 | $1.80 | 11,006,600 | — | — |
| 2022-07-27 | $1.44 | $1.63 | 3,985,600 | — | — |
| 2022-07-26 | $1.40 | $1.58 | 2,729,900 | — | — |
| 2022-07-25 | $1.36 | $1.54 | 4,137,600 | — | — |
| 2022-07-22 | $1.43 | $1.62 | 4,698,900 | — | — |
| 2022-07-21 | $1.46 | $1.65 | 7,572,000 | — | — |
| 2022-07-20 | $1.40 | $1.58 | 2,692,700 | — | — |
| 2022-07-19 | $1.44 | $1.63 | 6,561,900 | — | — |
| 2022-07-18 | $1.41 | $1.59 | 4,051,700 | — | — |
| 2022-07-15 | $1.40 | $1.58 | 3,053,900 | — | — |
| 2022-07-14 | $1.38 | $1.56 | 5,742,700 | — | — |
| 2022-07-13 | $1.46 | $1.65 | 6,297,700 | — | — |
| 2022-07-12 | $1.42 | $1.61 | 6,662,700 | — | — |
| 2022-07-11 | $1.44 | $1.63 | 2,526,200 | — | — |
| 2022-07-08 | $1.48 | $1.67 | 3,896,600 | — | — |
| 2022-07-07 | $1.48 | $1.67 | 7,483,200 | — | — |
| 2022-07-06 | $1.44 | $1.63 | 8,234,500 | — | — |
| 2022-07-05 | $1.46 | $1.65 | 9,792,700 | — | — |
| 2022-07-01 | $1.63 | $1.84 | 8,854,600 | — | — |
| 2022-06-30 | $1.61 | $1.82 | 8,002,400 | — | — |
| 2022-06-29 | $1.72 | $1.94 | 7,291,000 | — | — |
| 2022-06-28 | $1.80 | $2.04 | 3,803,800 | — | — |
| 2022-06-27 | $1.89 | $2.14 | 4,334,600 | — | — |
| 2022-06-24 | $1.88 | $2.13 | 4,760,400 | — | — |
| 2022-06-23 | $1.83 | $2.07 | 7,871,500 | — | — |
| 2022-06-22 | $1.89 | $2.14 | 8,460,200 | — | — |
| 2022-06-21 | $2.00 | $2.26 | 3,244,000 | — | — |
| 2022-06-17 | $1.99 | $2.25 | 9,583,100 | — | — |
| 2022-06-16 | $2.05 | $2.32 | 13,327,200 | — | — |
| 2022-06-15 | $2.01 | $2.27 | 14,135,300 | — | — |
| 2022-06-14 | $1.98 | $2.24 | 8,176,300 | — | — |
| 2022-06-13 | $2.05 | $2.32 | 10,593,100 | — | — |
| 2022-06-10 | $2.32 | $2.62 | 11,675,800 | — | — |
| 2022-06-09 | $2.16 | $2.44 | 6,280,700 | — | — |
| 2022-06-08 | $2.25 | $2.54 | 10,382,400 | — | — |
| 2022-06-07 | $2.22 | $2.51 | 11,079,700 | — | — |
| 2022-06-06 | $2.18 | $2.47 | 10,136,900 | — | — |
| 2022-06-03 | $2.30 | $2.60 | 8,338,900 | — | — |
| 2022-06-02 | $2.40 | $2.71 | 11,978,900 | — | — |
| 2022-06-01 | $2.22 | $2.51 | 9,601,500 | — | — |
| 2022-05-31 | $2.20 | $2.49 | 9,164,900 | — | — |
| 2022-05-27 | $2.26 | $2.56 | 5,809,400 | — | — |
| 2022-05-26 | $2.30 | $2.60 | 8,305,000 | — | — |
| 2022-05-25 | $2.29 | $2.59 | 7,299,900 | — | — |
| 2022-05-24 | $2.31 | $2.61 | 6,832,900 | — | — |
| 2022-05-23 | $2.24 | $2.53 | 6,358,800 | — | — |
| 2022-05-20 | $2.22 | $2.51 | 10,209,600 | — | — |
| 2022-05-19 | $2.28 | $2.58 | 17,950,600 | — | — |
| 2022-05-18 | $2.08 | $2.35 | 11,513,600 | — | — |
| 2022-05-17 | $2.10 | $2.37 | 10,788,900 | — | — |
| 2022-05-16 | $2.18 | $2.47 | 7,525,600 | — | — |
| 2022-05-13 | $2.18 | $2.47 | 13,615,300 | — | — |
| 2022-05-12 | $2.05 | $2.32 | 16,669,900 | — | — |
| 2022-05-11 | $2.11 | $2.39 | 15,615,100 | — | — |
| 2022-05-10 | $2.09 | $2.36 | 20,996,400 | — | — |
| 2022-05-09 | $2.09 | $2.36 | 15,744,800 | — | — |
| 2022-05-06 | $2.11 | $2.39 | 13,033,100 | — | — |
| 2022-05-05 | $2.08 | $2.35 | 10,428,400 | — | — |
| 2022-05-04 | $2.14 | $2.42 | 30,777,000 | — | — |
| 2022-05-03 | $2.79 | $3.15 | 12,000,600 | — | — |
| 2022-05-02 | $2.78 | $3.14 | 7,202,100 | — | — |
| 2022-04-29 | $2.82 | $3.19 | 9,234,600 | — | — |
| 2022-04-28 | $2.90 | $3.28 | 7,384,500 | — | — |
| 2022-04-27 | $2.80 | $3.17 | 7,735,300 | — | — |
| 2022-04-26 | $2.83 | $3.20 | 6,219,500 | — | — |
| 2022-04-25 | $2.96 | $3.35 | 8,417,100 | — | — |
| 2022-04-22 | $3.12 | $3.53 | 8,628,900 | — | — |
| 2022-04-21 | $3.19 | $3.61 | 12,965,300 | — | — |
| 2022-04-20 | $3.30 | $3.73 | 7,877,700 | — | — |
| 2022-04-19 | $3.32 | $3.75 | 8,678,200 | — | — |
| 2022-04-18 | $3.41 | $3.86 | 12,170,400 | — | — |
| 2022-04-14 | $3.71 | $4.20 | 5,137,800 | — | — |
| 2022-04-13 | $3.70 | $4.18 | 4,901,500 | — | — |
| 2022-04-12 | $3.62 | $4.09 | 6,908,300 | — | — |
| 2022-04-11 | $3.56 | $4.03 | 5,404,600 | — | — |
| 2022-04-08 | $3.52 | $3.98 | 3,940,300 | — | — |
| 2022-04-07 | $3.46 | $3.91 | 4,257,400 | — | — |
| 2022-04-06 | $3.43 | $3.88 | 5,020,000 | — | — |
| 2022-04-05 | $3.47 | $3.92 | 6,300,800 | — | — |
| 2022-04-04 | $3.62 | $4.09 | 4,275,300 | — | — |
| 2022-04-01 | $3.64 | $4.12 | 7,431,600 | — | — |
| 2022-03-31 | $3.48 | $3.94 | 4,900,200 | — | — |
| 2022-03-30 | $3.48 | $3.94 | 5,077,400 | — | — |
| 2022-03-29 | $3.43 | $3.88 | 5,884,100 | — | — |
| 2022-03-28 | $3.40 | $3.84 | 4,126,500 | — | — |
| 2022-03-25 | $3.50 | $3.96 | 3,015,800 | — | — |
| 2022-03-24 | $3.46 | $3.91 | 6,336,900 | — | — |
| 2022-03-23 | $3.46 | $3.91 | 5,160,800 | — | — |
| 2022-03-22 | $3.38 | $3.82 | 5,255,000 | — | — |
| 2022-03-21 | $3.38 | $3.82 | 5,651,000 | — | — |
| 2022-03-18 | $3.29 | $3.72 | 11,430,900 | — | — |
| 2022-03-17 | $3.38 | $3.82 | 6,142,100 | — | — |
| 2022-03-16 | $3.16 | $3.57 | 7,239,000 | — | — |
| 2022-03-15 | $3.17 | $3.58 | 7,158,800 | — | — |
| 2022-03-14 | $3.15 | $3.56 | 9,077,800 | — | — |
| 2022-03-11 | $3.39 | $3.83 | 10,023,400 | — | — |
| 2022-03-10 | $3.47 | $3.92 | 9,858,400 | — | — |
| 2022-03-09 | $3.42 | $3.87 | 10,461,300 | — | — |
| 2022-03-08 | $3.41 | $3.86 | 17,549,200 | — | — |
| 2022-03-07 | $3.36 | $3.80 | 11,997,400 | — | — |
| 2022-03-04 | $3.33 | $3.77 | 7,978,700 | — | — |
| 2022-03-03 | $3.25 | $3.67 | 6,293,900 | — | — |
| 2022-03-02 | $3.22 | $3.64 | 8,259,400 | — | — |
| 2022-03-01 | $3.19 | $3.61 | 10,631,500 | — | — |
| 2022-02-28 | $2.91 | $3.29 | 10,049,800 | — | — |
| 2022-02-25 | $3.07 | $3.47 | 5,905,500 | — | — |
| 2022-02-24 | $3.03 | $3.43 | 10,619,800 | — | — |
| 2022-02-23 | $3.14 | $3.55 | 7,792,800 | — | — |
| 2022-02-22 | $3.09 | $3.49 | 8,025,800 | — | — |
| 2022-02-18 | $3.17 | $3.58 | 5,998,500 | — | — |
| 2022-02-17 | $3.24 | $3.66 | 10,769,100 | — | — |
| 2022-02-16 | $3.11 | $3.52 | 6,560,600 | — | — |
| 2022-02-15 | $2.97 | $3.36 | 10,657,900 | — | — |
| 2022-02-14 | $2.95 | $3.34 | 10,476,100 | — | — |
| 2022-02-11 | $2.88 | $3.26 | 9,885,300 | — | — |
| 2022-02-10 | $2.64 | $2.99 | 5,537,200 | — | — |
| 2022-02-09 | $2.69 | $3.04 | 7,376,900 | — | — |
| 2022-02-08 | $2.75 | $3.11 | 3,528,300 | — | — |
| 2022-02-07 | $2.69 | $3.04 | 5,364,800 | — | — |
| 2022-02-04 | $2.53 | $2.86 | 6,164,700 | — | — |
| 2022-02-03 | $2.55 | $2.88 | 6,706,800 | — | — |
| 2022-02-02 | $2.52 | $2.85 | 5,227,800 | — | — |
| 2022-02-01 | $2.53 | $2.86 | 8,285,300 | — | — |
| 2022-01-31 | $2.42 | $2.74 | 5,221,900 | — | — |
| 2022-01-28 | $2.47 | $2.79 | 5,594,400 | — | — |
| 2022-01-27 | $2.45 | $2.77 | 8,279,800 | — | — |
| 2022-01-26 | $2.46 | $2.78 | 5,805,200 | — | — |
| 2022-01-25 | $2.55 | $2.88 | 4,564,700 | — | — |
| 2022-01-24 | $2.51 | $2.84 | 6,800,200 | — | — |
| 2022-01-21 | $2.58 | $2.92 | 4,250,900 | — | — |
| 2022-01-20 | $2.70 | $3.05 | 4,140,700 | — | — |
| 2022-01-19 | $2.79 | $3.15 | 7,689,400 | — | — |
| 2022-01-18 | $2.56 | $2.89 | 4,993,800 | — | — |
| 2022-01-14 | $2.62 | $2.96 | 4,996,000 | — | — |
| 2022-01-13 | $2.69 | $3.04 | 6,510,500 | — | — |
| 2022-01-12 | $2.88 | $3.26 | 8,436,700 | — | — |
| 2022-01-11 | $2.95 | $3.34 | 4,650,600 | — | — |
| 2022-01-10 | $2.86 | $3.23 | 5,867,300 | — | — |
| 2022-01-07 | $2.79 | $3.15 | 7,875,500 | — | — |
| 2022-01-06 | $2.86 | $3.23 | 5,385,700 | — | — |
| 2022-01-05 | $2.94 | $3.32 | 5,576,600 | — | — |
| 2022-01-04 | $3.06 | $3.46 | 5,265,200 | — | — |
| 2022-01-03 | $3.03 | $3.43 | 3,663,900 | — | — |