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
- 2004-07-28 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 | $5.27 | $5.27 | 5,705,700 | — | — |
| 2022-12-29 | $5.37 | $5.37 | 5,229,300 | — | — |
| 2022-12-28 | $5.07 | $5.07 | 4,510,500 | — | — |
| 2022-12-27 | $5.11 | $5.11 | 2,974,500 | — | — |
| 2022-12-23 | $5.09 | $5.09 | 5,520,900 | — | — |
| 2022-12-22 | $5.28 | $5.28 | 5,126,600 | — | — |
| 2022-12-21 | $5.20 | $5.20 | 4,094,300 | — | — |
| 2022-12-20 | $5.11 | $5.11 | 4,369,700 | — | — |
| 2022-12-19 | $4.90 | $4.90 | 6,654,700 | — | — |
| 2022-12-16 | $5.11 | $5.11 | 18,253,700 | — | — |
| 2022-12-15 | $4.78 | $4.78 | 4,572,200 | — | — |
| 2022-12-14 | $4.95 | $4.95 | 4,854,000 | — | — |
| 2022-12-13 | $4.89 | $4.89 | 5,557,300 | — | — |
| 2022-12-12 | $4.84 | $4.84 | 6,014,400 | — | — |
| 2022-12-09 | $4.67 | $4.67 | 4,453,200 | — | — |
| 2022-12-08 | $4.82 | $4.82 | 2,955,100 | — | — |
| 2022-12-07 | $4.70 | $4.70 | 3,190,900 | — | — |
| 2022-12-06 | $4.57 | $4.57 | 3,202,000 | — | — |
| 2022-12-05 | $4.61 | $4.61 | 3,850,300 | — | — |
| 2022-12-02 | $4.82 | $4.82 | 4,113,800 | — | — |
| 2022-12-01 | $4.66 | $4.66 | 3,830,900 | — | — |
| 2022-11-30 | $4.68 | $4.68 | 5,572,400 | — | — |
| 2022-11-29 | $4.43 | $4.43 | 3,004,200 | — | — |
| 2022-11-28 | $4.41 | $4.41 | 3,325,600 | — | — |
| 2022-11-25 | $4.51 | $4.51 | 1,795,400 | — | — |
| 2022-11-23 | $4.43 | $4.43 | 3,437,800 | — | — |
| 2022-11-22 | $4.43 | $4.43 | 4,165,300 | — | — |
| 2022-11-21 | $4.30 | $4.30 | 2,434,500 | — | — |
| 2022-11-18 | $4.20 | $4.20 | 2,539,600 | — | — |
| 2022-11-17 | $4.22 | $4.22 | 3,240,100 | — | — |
| 2022-11-16 | $4.15 | $4.15 | 5,116,300 | — | — |
| 2022-11-15 | $4.39 | $4.39 | 4,616,300 | — | — |
| 2022-11-14 | $4.26 | $4.26 | 6,128,800 | — | — |
| 2022-11-11 | $4.38 | $4.38 | 6,554,200 | — | — |
| 2022-11-10 | $4.25 | $4.25 | 8,252,500 | — | — |
| 2022-11-09 | $3.86 | $3.86 | 7,212,500 | — | — |
| 2022-11-08 | $3.81 | $3.81 | 4,522,000 | — | — |
| 2022-11-07 | $3.63 | $3.63 | 4,129,400 | — | — |
| 2022-11-04 | $3.53 | $3.53 | 6,686,800 | — | — |
| 2022-11-03 | $3.44 | $3.44 | 2,978,800 | — | — |
| 2022-11-02 | $3.39 | $3.39 | 5,322,100 | — | — |
| 2022-11-01 | $3.47 | $3.47 | 3,074,200 | — | — |
| 2022-10-31 | $3.38 | $3.38 | 4,647,900 | — | — |
| 2022-10-28 | $3.49 | $3.49 | 4,089,800 | — | — |
| 2022-10-27 | $3.35 | $3.35 | 3,108,500 | — | — |
| 2022-10-26 | $3.40 | $3.40 | 4,818,600 | — | — |
| 2022-10-25 | $3.37 | $3.37 | 3,016,100 | — | — |
| 2022-10-24 | $3.24 | $3.24 | 2,902,300 | — | — |
| 2022-10-21 | $3.33 | $3.33 | 4,051,400 | — | — |
| 2022-10-20 | $3.21 | $3.21 | 2,621,100 | — | — |
| 2022-10-19 | $3.18 | $3.18 | 5,321,800 | — | — |
| 2022-10-18 | $3.35 | $3.35 | 3,113,100 | — | — |
| 2022-10-17 | $3.27 | $3.27 | 4,174,600 | — | — |
| 2022-10-14 | $3.06 | $3.06 | 3,394,100 | — | — |
| 2022-10-13 | $3.12 | $3.12 | 3,659,200 | — | — |
| 2022-10-12 | $3.02 | $3.02 | 3,831,600 | — | — |
| 2022-10-11 | $3.16 | $3.16 | 3,529,800 | — | — |
| 2022-10-10 | $3.08 | $3.08 | 4,317,200 | — | — |
| 2022-10-07 | $3.21 | $3.21 | 3,815,800 | — | — |
| 2022-10-06 | $3.23 | $3.23 | 3,066,700 | — | — |
| 2022-10-05 | $3.15 | $3.15 | 3,331,300 | — | — |
| 2022-10-04 | $3.23 | $3.23 | 4,926,800 | — | — |
| 2022-10-03 | $3.09 | $3.09 | 3,788,100 | — | — |
| 2022-09-30 | $3.09 | $3.09 | 4,281,500 | — | — |
| 2022-09-29 | $2.99 | $2.99 | 5,681,800 | — | — |
| 2022-09-28 | $3.18 | $3.18 | 6,193,100 | — | — |
| 2022-09-27 | $3.02 | $3.02 | 4,746,700 | — | — |
| 2022-09-26 | $3.00 | $3.00 | 3,872,100 | — | — |
| 2022-09-23 | $3.07 | $3.07 | 6,065,100 | — | — |
| 2022-09-22 | $3.17 | $3.17 | 4,710,900 | — | — |
| 2022-09-21 | $3.21 | $3.21 | 5,689,100 | — | — |
| 2022-09-20 | $3.37 | $3.37 | 3,830,300 | — | — |
| 2022-09-19 | $3.48 | $3.48 | 5,251,700 | — | — |
| 2022-09-16 | $3.57 | $3.57 | 19,595,200 | — | — |
| 2022-09-15 | $3.74 | $3.74 | 5,098,000 | — | — |
| 2022-09-14 | $3.95 | $3.95 | 5,253,300 | — | — |
| 2022-09-13 | $3.81 | $3.81 | 5,409,300 | — | — |
| 2022-09-12 | $3.98 | $3.98 | 4,658,700 | — | — |
| 2022-09-09 | $3.88 | $3.88 | 3,371,200 | — | — |
| 2022-09-08 | $3.96 | $3.96 | 4,352,900 | — | — |
| 2022-09-07 | $3.76 | $3.76 | 5,227,400 | — | — |
| 2022-09-06 | $3.58 | $3.58 | 3,820,800 | — | — |
| 2022-09-02 | $3.78 | $3.78 | 4,190,000 | — | — |
| 2022-09-01 | $3.98 | $3.98 | 7,019,300 | — | — |
| 2022-08-31 | $3.65 | $3.65 | 6,092,800 | — | — |
| 2022-08-30 | $3.57 | $3.57 | 5,417,200 | — | — |
| 2022-08-29 | $3.61 | $3.61 | 3,079,400 | — | — |
| 2022-08-26 | $3.73 | $3.73 | 4,299,500 | — | — |
| 2022-08-25 | $3.96 | $3.96 | 2,227,000 | — | — |
| 2022-08-24 | $3.99 | $3.99 | 3,337,900 | — | — |
| 2022-08-23 | $3.88 | $3.88 | 4,157,000 | — | — |
| 2022-08-22 | $3.86 | $3.86 | 4,074,400 | — | — |
| 2022-08-19 | $3.92 | $3.92 | 3,257,500 | — | — |
| 2022-08-18 | $4.00 | $4.00 | 3,646,800 | — | — |
| 2022-08-17 | $3.93 | $3.93 | 3,448,700 | — | — |
| 2022-08-16 | $3.96 | $3.96 | 2,560,000 | — | — |
| 2022-08-15 | $4.07 | $4.07 | 3,541,600 | — | — |
| 2022-08-12 | $4.15 | $4.15 | 3,707,100 | — | — |
| 2022-08-11 | $4.07 | $4.07 | 3,326,800 | — | — |
| 2022-08-10 | $4.29 | $4.29 | 4,493,800 | — | — |
| 2022-08-09 | $4.09 | $4.09 | 4,103,100 | — | — |
| 2022-08-08 | $4.35 | $4.35 | 3,733,400 | — | — |
| 2022-08-05 | $4.33 | $4.33 | 4,235,500 | — | — |
| 2022-08-04 | $4.29 | $4.29 | 3,634,300 | — | — |
| 2022-08-03 | $4.10 | $4.10 | 4,478,900 | — | — |
| 2022-08-02 | $3.94 | $3.94 | 5,390,500 | — | — |
| 2022-08-01 | $3.58 | $3.58 | 4,255,300 | — | — |
| 2022-07-29 | $3.45 | $3.45 | 2,198,900 | — | — |
| 2022-07-28 | $3.50 | $3.50 | 2,606,300 | — | — |
| 2022-07-27 | $3.49 | $3.49 | 2,631,800 | — | — |
| 2022-07-26 | $3.44 | $3.44 | 2,100,500 | — | — |
| 2022-07-25 | $3.48 | $3.48 | 3,013,800 | — | — |
| 2022-07-22 | $3.33 | $3.33 | 5,193,500 | — | — |
| 2022-07-21 | $3.51 | $3.51 | 9,838,900 | — | — |
| 2022-07-20 | $3.70 | $3.70 | 6,937,600 | — | — |
| 2022-07-19 | $3.81 | $3.81 | 6,151,600 | — | — |
| 2022-07-18 | $3.82 | $3.82 | 3,071,800 | — | — |
| 2022-07-15 | $3.96 | $3.96 | 3,431,900 | — | — |
| 2022-07-14 | $3.87 | $3.87 | 3,615,600 | — | — |
| 2022-07-13 | $4.10 | $4.10 | 2,886,200 | — | — |
| 2022-07-12 | $4.09 | $4.09 | 2,736,100 | — | — |
| 2022-07-11 | $4.10 | $4.10 | 2,936,800 | — | — |
| 2022-07-08 | $4.34 | $4.34 | 3,154,500 | — | — |
| 2022-07-07 | $4.23 | $4.23 | 2,722,800 | — | — |
| 2022-07-06 | $4.12 | $4.12 | 5,512,200 | — | — |
| 2022-07-05 | $4.05 | $4.05 | 11,892,500 | — | — |
| 2022-07-01 | $3.98 | $3.98 | 4,500,000 | — | — |
| 2022-06-30 | $3.81 | $3.81 | 3,739,500 | — | — |
| 2022-06-29 | $3.80 | $3.80 | 4,124,600 | — | — |
| 2022-06-28 | $3.79 | $3.79 | 5,725,500 | — | — |
| 2022-06-27 | $3.96 | $3.96 | 2,529,000 | — | — |
| 2022-06-24 | $3.88 | $3.88 | 5,154,900 | — | — |
| 2022-06-23 | $3.98 | $3.98 | 6,089,800 | — | — |
| 2022-06-22 | $3.81 | $3.81 | 3,385,000 | — | — |
| 2022-06-21 | $3.72 | $3.72 | 5,543,600 | — | — |
| 2022-06-17 | $3.56 | $3.56 | 12,574,700 | — | — |
| 2022-06-16 | $3.34 | $3.34 | 7,399,200 | — | — |
| 2022-06-15 | $3.63 | $3.63 | 10,090,100 | — | — |
| 2022-06-14 | $3.72 | $3.72 | 6,548,300 | — | — |
| 2022-06-13 | $3.85 | $3.85 | 8,772,900 | — | — |
| 2022-06-10 | $4.35 | $4.35 | 6,970,400 | — | — |
| 2022-06-09 | $4.46 | $4.46 | 3,818,000 | — | — |
| 2022-06-08 | $4.77 | $4.77 | 5,416,100 | — | — |
| 2022-06-07 | $4.52 | $4.52 | 3,654,800 | — | — |
| 2022-06-06 | $4.34 | $4.34 | 16,826,700 | — | — |
| 2022-06-03 | $4.61 | $4.61 | 8,215,300 | — | — |
| 2022-06-02 | $4.14 | $4.14 | 4,235,100 | — | — |
| 2022-06-01 | $4.16 | $4.16 | 7,909,700 | — | — |
| 2022-05-31 | $4.18 | $4.18 | 7,523,400 | — | — |
| 2022-05-27 | $4.44 | $4.44 | 9,324,600 | — | — |
| 2022-05-26 | $4.57 | $4.57 | 8,233,200 | — | — |
| 2022-05-25 | $4.20 | $4.20 | 8,042,400 | — | — |
| 2022-05-24 | $4.00 | $4.00 | 12,428,000 | — | — |
| 2022-05-23 | $4.17 | $4.17 | 25,427,100 | — | — |
| 2022-05-20 | $3.68 | $3.68 | 5,691,800 | — | — |
| 2022-05-19 | $3.51 | $3.51 | 7,137,000 | — | — |
| 2022-05-18 | $3.19 | $3.19 | 7,451,500 | — | — |
| 2022-05-17 | $3.36 | $3.36 | 4,548,000 | — | — |
| 2022-05-16 | $3.06 | $3.06 | 4,742,000 | — | — |
| 2022-05-13 | $3.01 | $3.01 | 4,220,300 | — | — |
| 2022-05-12 | $2.73 | $2.73 | 4,150,700 | — | — |
| 2022-05-11 | $2.67 | $2.67 | 5,064,300 | — | — |
| 2022-05-10 | $2.95 | $2.95 | 6,771,100 | — | — |
| 2022-05-09 | $2.77 | $2.77 | 6,312,900 | — | — |
| 2022-05-06 | $2.95 | $2.95 | 3,992,000 | — | — |
| 2022-05-05 | $3.07 | $3.07 | 3,025,200 | — | — |
| 2022-05-04 | $3.23 | $3.23 | 5,901,500 | — | — |
| 2022-05-03 | $3.24 | $3.24 | 2,612,100 | — | — |
| 2022-05-02 | $3.28 | $3.28 | 4,115,000 | — | — |
| 2022-04-29 | $3.13 | $3.13 | 3,159,300 | — | — |
| 2022-04-28 | $3.23 | $3.23 | 3,009,800 | — | — |
| 2022-04-27 | $3.12 | $3.12 | 4,291,200 | — | — |
| 2022-04-26 | $3.15 | $3.15 | 3,623,400 | — | — |
| 2022-04-25 | $3.39 | $3.39 | 2,924,500 | — | — |
| 2022-04-22 | $3.33 | $3.33 | 2,317,100 | — | — |
| 2022-04-21 | $3.36 | $3.36 | 2,963,800 | — | — |
| 2022-04-20 | $3.48 | $3.48 | 2,345,900 | — | — |
| 2022-04-19 | $3.56 | $3.56 | 1,734,800 | — | — |
| 2022-04-18 | $3.54 | $3.54 | 2,574,100 | — | — |
| 2022-04-14 | $3.68 | $3.68 | 1,836,200 | — | — |
| 2022-04-13 | $3.83 | $3.83 | 2,487,700 | — | — |
| 2022-04-12 | $3.62 | $3.62 | 1,922,000 | — | — |
| 2022-04-11 | $3.59 | $3.59 | 2,279,800 | — | — |
| 2022-04-08 | $3.73 | $3.73 | 2,241,200 | — | — |
| 2022-04-07 | $3.86 | $3.86 | 2,003,700 | — | — |
| 2022-04-06 | $3.92 | $3.92 | 2,701,800 | — | — |
| 2022-04-05 | $3.88 | $3.88 | 3,057,500 | — | — |
| 2022-04-04 | $4.00 | $4.00 | 2,964,900 | — | — |
| 2022-04-01 | $3.88 | $3.88 | 2,956,900 | — | — |
| 2022-03-31 | $3.68 | $3.68 | 1,673,200 | — | — |
| 2022-03-30 | $3.69 | $3.69 | 2,870,900 | — | — |
| 2022-03-29 | $3.81 | $3.81 | 3,427,200 | — | — |
| 2022-03-28 | $3.59 | $3.59 | 2,408,000 | — | — |
| 2022-03-25 | $3.47 | $3.47 | 1,921,100 | — | — |
| 2022-03-24 | $3.66 | $3.66 | 2,199,200 | — | — |
| 2022-03-23 | $3.53 | $3.53 | 1,976,200 | — | — |
| 2022-03-22 | $3.64 | $3.64 | 2,542,900 | — | — |
| 2022-03-21 | $3.46 | $3.46 | 2,038,200 | — | — |
| 2022-03-18 | $3.58 | $3.58 | 4,124,500 | — | — |
| 2022-03-17 | $3.61 | $3.61 | 2,780,700 | — | — |
| 2022-03-16 | $3.43 | $3.43 | 3,537,700 | — | — |
| 2022-03-15 | $3.37 | $3.37 | 3,208,600 | — | — |
| 2022-03-14 | $3.22 | $3.22 | 3,282,200 | — | — |
| 2022-03-11 | $3.26 | $3.26 | 2,494,800 | — | — |
| 2022-03-10 | $3.43 | $3.43 | 1,877,700 | — | — |
| 2022-03-09 | $3.40 | $3.40 | 3,668,100 | — | — |
| 2022-03-08 | $3.23 | $3.23 | 3,325,000 | — | — |
| 2022-03-07 | $3.13 | $3.13 | 2,924,500 | — | — |
| 2022-03-04 | $3.00 | $3.00 | 2,687,300 | — | — |
| 2022-03-03 | $3.13 | $3.13 | 3,476,500 | — | — |
| 2022-03-02 | $3.24 | $3.24 | 6,289,100 | — | — |
| 2022-03-01 | $2.75 | $2.75 | 6,350,000 | — | — |
| 2022-02-28 | $2.62 | $2.62 | 6,874,900 | — | — |
| 2022-02-25 | $2.72 | $2.72 | 5,748,800 | — | — |
| 2022-02-24 | $2.91 | $2.91 | 12,379,000 | — | — |
| 2022-02-23 | $3.66 | $3.66 | 2,075,000 | — | — |
| 2022-02-22 | $3.76 | $3.76 | 2,335,000 | — | — |
| 2022-02-18 | $3.86 | $3.86 | 2,101,800 | — | — |
| 2022-02-17 | $3.94 | $3.94 | 2,426,300 | — | — |
| 2022-02-16 | $4.14 | $4.14 | 2,264,400 | — | — |
| 2022-02-15 | $4.19 | $4.19 | 1,993,200 | — | — |
| 2022-02-14 | $3.94 | $3.94 | 1,992,500 | — | — |
| 2022-02-11 | $4.06 | $4.06 | 2,028,300 | — | — |
| 2022-02-10 | $4.08 | $4.08 | 3,469,400 | — | — |
| 2022-02-09 | $4.09 | $4.09 | 2,830,200 | — | — |
| 2022-02-08 | $3.84 | $3.84 | 2,464,500 | — | — |
| 2022-02-07 | $3.77 | $3.77 | 3,788,700 | — | — |
| 2022-02-04 | $3.59 | $3.59 | 2,278,900 | — | — |
| 2022-02-03 | $3.54 | $3.54 | 2,625,000 | — | — |
| 2022-02-02 | $3.61 | $3.61 | 2,430,600 | — | — |
| 2022-02-01 | $3.78 | $3.78 | 1,851,800 | — | — |
| 2022-01-31 | $3.73 | $3.73 | 2,718,900 | — | — |
| 2022-01-28 | $3.55 | $3.55 | 2,648,500 | — | — |
| 2022-01-27 | $3.39 | $3.39 | 3,101,200 | — | — |
| 2022-01-26 | $3.64 | $3.64 | 3,094,700 | — | — |
| 2022-01-25 | $3.68 | $3.68 | 2,659,300 | — | — |
| 2022-01-24 | $3.71 | $3.71 | 4,743,900 | — | — |
| 2022-01-21 | $3.79 | $3.79 | 3,985,500 | — | — |
| 2022-01-20 | $3.93 | $3.93 | 2,610,700 | — | — |
| 2022-01-19 | $4.02 | $4.02 | 2,780,200 | — | — |
| 2022-01-18 | $3.97 | $3.97 | 4,496,300 | — | — |
| 2022-01-14 | $3.92 | $3.92 | 2,913,200 | — | — |
| 2022-01-13 | $3.76 | $3.76 | 3,027,200 | — | — |
| 2022-01-12 | $3.85 | $3.85 | 4,018,300 | — | — |
| 2022-01-11 | $4.10 | $4.10 | 1,374,300 | — | — |
| 2022-01-10 | $4.14 | $4.14 | 2,943,100 | — | — |
| 2022-01-07 | $4.07 | $4.07 | 1,714,500 | — | — |
| 2022-01-06 | $4.14 | $4.14 | 1,587,000 | — | — |
| 2022-01-05 | $4.06 | $4.06 | 2,495,500 | — | — |
| 2022-01-04 | $4.22 | $4.22 | 2,005,100 | — | — |
| 2022-01-03 | $4.45 | $4.45 | 2,186,700 | — | — |