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
- 2013-08-14 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 | $4.43 | $4.43 | 2,670,100 | — | — |
| 2022-12-29 | $4.35 | $4.35 | 1,816,400 | — | — |
| 2022-12-28 | $4.25 | $4.25 | 2,869,900 | — | — |
| 2022-12-27 | $4.40 | $4.40 | 1,521,700 | — | — |
| 2022-12-23 | $4.33 | $4.33 | 2,086,000 | — | — |
| 2022-12-22 | $4.21 | $4.21 | 1,741,400 | — | — |
| 2022-12-21 | $4.24 | $4.24 | 2,133,800 | — | — |
| 2022-12-20 | $4.03 | $4.03 | 2,733,400 | — | — |
| 2022-12-19 | $3.96 | $3.96 | 2,328,300 | — | — |
| 2022-12-16 | $4.07 | $4.07 | 2,795,000 | — | — |
| 2022-12-15 | $4.05 | $4.05 | 1,978,200 | — | — |
| 2022-12-14 | $4.14 | $4.14 | 2,218,600 | — | — |
| 2022-12-13 | $4.20 | $4.20 | 2,360,700 | — | — |
| 2022-12-12 | $4.18 | $4.18 | 1,529,600 | — | — |
| 2022-12-09 | $4.05 | $4.05 | 1,270,400 | — | — |
| 2022-12-08 | $4.13 | $4.13 | 3,052,800 | — | — |
| 2022-12-07 | $4.02 | $4.02 | 2,513,800 | — | — |
| 2022-12-06 | $4.05 | $4.05 | 1,893,300 | — | — |
| 2022-12-05 | $4.18 | $4.18 | 3,662,400 | — | — |
| 2022-12-02 | $4.49 | $4.49 | 1,394,100 | — | — |
| 2022-12-01 | $4.56 | $4.56 | 2,767,300 | — | — |
| 2022-11-30 | $4.74 | $4.74 | 4,658,100 | — | — |
| 2022-11-29 | $4.35 | $4.35 | 3,229,800 | — | — |
| 2022-11-28 | $4.26 | $4.26 | 2,629,700 | — | — |
| 2022-11-25 | $4.60 | $4.60 | 1,518,800 | — | — |
| 2022-11-23 | $4.59 | $4.59 | 2,642,600 | — | — |
| 2022-11-22 | $4.51 | $4.51 | 2,445,100 | — | — |
| 2022-11-21 | $4.22 | $4.22 | 3,195,900 | — | — |
| 2022-11-18 | $4.34 | $4.34 | 1,807,800 | — | — |
| 2022-11-17 | $4.35 | $4.35 | 2,049,600 | — | — |
| 2022-11-16 | $4.40 | $4.40 | 2,933,000 | — | — |
| 2022-11-15 | $4.66 | $4.66 | 3,314,100 | — | — |
| 2022-11-14 | $4.56 | $4.56 | 2,532,400 | — | — |
| 2022-11-11 | $4.60 | $4.60 | 3,054,000 | — | — |
| 2022-11-10 | $4.34 | $4.34 | 1,915,100 | — | — |
| 2022-11-09 | $4.07 | $4.07 | 3,469,700 | — | — |
| 2022-11-08 | $4.34 | $4.34 | 3,042,700 | — | — |
| 2022-11-07 | $4.28 | $4.28 | 2,588,300 | — | — |
| 2022-11-04 | $4.13 | $4.13 | 2,261,000 | — | — |
| 2022-11-03 | $4.08 | $4.08 | 2,100,800 | — | — |
| 2022-11-02 | $3.98 | $3.98 | 2,704,400 | — | — |
| 2022-11-01 | $4.18 | $4.18 | 1,951,300 | — | — |
| 2022-10-31 | $4.16 | $4.16 | 3,646,100 | — | — |
| 2022-10-28 | $4.25 | $4.25 | 3,167,300 | — | — |
| 2022-10-27 | $4.17 | $4.17 | 2,981,000 | — | — |
| 2022-10-26 | $4.22 | $4.22 | 3,787,100 | — | — |
| 2022-10-25 | $4.17 | $4.17 | 3,441,600 | — | — |
| 2022-10-24 | $3.93 | $3.93 | 3,017,800 | — | — |
| 2022-10-21 | $4.05 | $4.05 | 3,218,600 | — | — |
| 2022-10-20 | $3.85 | $3.85 | 2,886,800 | — | — |
| 2022-10-19 | $3.85 | $3.85 | 2,389,700 | — | — |
| 2022-10-18 | $3.96 | $3.96 | 3,870,600 | — | — |
| 2022-10-17 | $3.92 | $3.92 | 2,947,100 | — | — |
| 2022-10-14 | $3.63 | $3.63 | 3,251,600 | — | — |
| 2022-10-13 | $3.83 | $3.83 | 5,217,100 | — | — |
| 2022-10-12 | $3.64 | $3.64 | 6,446,400 | — | — |
| 2022-10-11 | $3.63 | $3.63 | 2,534,000 | — | — |
| 2022-10-10 | $3.58 | $3.58 | 2,276,500 | — | — |
| 2022-10-07 | $3.83 | $3.83 | 2,153,700 | — | — |
| 2022-10-06 | $3.96 | $3.96 | 2,129,500 | — | — |
| 2022-10-05 | $4.10 | $4.10 | 1,910,700 | — | — |
| 2022-10-04 | $4.16 | $4.16 | 3,054,900 | — | — |
| 2022-10-03 | $3.97 | $3.97 | 2,560,000 | — | — |
| 2022-09-30 | $3.67 | $3.67 | 6,954,400 | — | — |
| 2022-09-29 | $3.84 | $3.84 | 1,926,600 | — | — |
| 2022-09-28 | $4.01 | $4.01 | 3,172,800 | — | — |
| 2022-09-27 | $3.72 | $3.72 | 3,548,000 | — | — |
| 2022-09-26 | $3.50 | $3.50 | 2,790,800 | — | — |
| 2022-09-23 | $3.54 | $3.54 | 3,629,000 | — | — |
| 2022-09-22 | $3.89 | $3.89 | 2,144,000 | — | — |
| 2022-09-21 | $4.03 | $4.03 | 2,157,100 | — | — |
| 2022-09-20 | $4.08 | $4.08 | 2,187,900 | — | — |
| 2022-09-19 | $4.18 | $4.18 | 1,363,300 | — | — |
| 2022-09-16 | $4.20 | $4.20 | 2,393,800 | — | — |
| 2022-09-15 | $4.26 | $4.26 | 1,978,100 | — | — |
| 2022-09-14 | $4.54 | $4.54 | 2,252,200 | — | — |
| 2022-09-13 | $4.35 | $4.35 | 3,165,800 | — | — |
| 2022-09-12 | $4.61 | $4.61 | 2,088,400 | — | — |
| 2022-09-09 | $4.60 | $4.60 | 3,697,500 | — | — |
| 2022-09-08 | $4.65 | $4.65 | 5,349,300 | — | — |
| 2022-09-07 | $4.20 | $4.20 | 3,150,600 | — | — |
| 2022-09-06 | $4.28 | $4.28 | 3,840,200 | — | — |
| 2022-09-02 | $4.19 | $4.19 | 3,537,700 | — | — |
| 2022-09-01 | $4.13 | $4.13 | 2,864,700 | — | — |
| 2022-08-31 | $4.44 | $4.44 | 3,178,600 | — | — |
| 2022-08-30 | $4.43 | $4.43 | 4,039,200 | — | — |
| 2022-08-29 | $4.43 | $4.43 | 6,396,800 | — | — |
| 2022-08-26 | $4.09 | $4.09 | 1,362,600 | — | — |
| 2022-08-25 | $4.29 | $4.29 | 2,664,300 | — | — |
| 2022-08-24 | $4.28 | $4.28 | 4,365,700 | — | — |
| 2022-08-23 | $3.73 | $3.73 | 1,233,800 | — | — |
| 2022-08-22 | $3.58 | $3.58 | 1,532,600 | — | — |
| 2022-08-19 | $3.63 | $3.63 | 1,888,000 | — | — |
| 2022-08-18 | $3.84 | $3.84 | 1,603,000 | — | — |
| 2022-08-17 | $3.77 | $3.77 | 1,857,700 | — | — |
| 2022-08-16 | $4.12 | $4.12 | 1,543,400 | — | — |
| 2022-08-15 | $4.00 | $4.00 | 1,031,900 | — | — |
| 2022-08-12 | $4.10 | $4.10 | 1,408,900 | — | — |
| 2022-08-11 | $4.16 | $4.16 | 1,108,600 | — | — |
| 2022-08-10 | $4.18 | $4.18 | 858,100 | — | — |
| 2022-08-09 | $4.06 | $4.06 | 1,481,100 | — | — |
| 2022-08-08 | $4.25 | $4.25 | 1,404,500 | — | — |
| 2022-08-05 | $4.23 | $4.23 | 2,023,600 | — | — |
| 2022-08-04 | $4.17 | $4.17 | 915,200 | — | — |
| 2022-08-03 | $4.19 | $4.19 | 1,341,600 | — | — |
| 2022-08-02 | $4.24 | $4.24 | 1,443,200 | — | — |
| 2022-08-01 | $4.24 | $4.24 | 1,021,800 | — | — |
| 2022-07-29 | $4.36 | $4.36 | 2,862,500 | — | — |
| 2022-07-28 | $4.27 | $4.27 | 1,515,300 | — | — |
| 2022-07-27 | $4.16 | $4.16 | 2,185,900 | — | — |
| 2022-07-26 | $3.87 | $3.87 | 1,551,900 | — | — |
| 2022-07-25 | $3.90 | $3.90 | 1,853,100 | — | — |
| 2022-07-22 | $3.68 | $3.68 | 2,208,000 | — | — |
| 2022-07-21 | $3.89 | $3.89 | 1,148,500 | — | — |
| 2022-07-20 | $4.04 | $4.04 | 1,421,200 | — | — |
| 2022-07-19 | $3.98 | $3.98 | 1,402,700 | — | — |
| 2022-07-18 | $3.78 | $3.78 | 1,245,200 | — | — |
| 2022-07-15 | $3.67 | $3.67 | 1,503,100 | — | — |
| 2022-07-14 | $3.63 | $3.63 | 1,782,000 | — | — |
| 2022-07-13 | $3.57 | $3.57 | 1,592,800 | — | — |
| 2022-07-12 | $3.54 | $3.54 | 1,576,400 | — | — |
| 2022-07-11 | $3.68 | $3.68 | 888,100 | — | — |
| 2022-07-08 | $3.86 | $3.86 | 1,282,400 | — | — |
| 2022-07-07 | $3.85 | $3.85 | 1,910,400 | — | — |
| 2022-07-06 | $3.51 | $3.51 | 1,942,300 | — | — |
| 2022-07-05 | $3.50 | $3.50 | 2,132,200 | — | — |
| 2022-07-01 | $3.73 | $3.73 | 1,250,500 | — | — |
| 2022-06-30 | $3.59 | $3.59 | 1,850,900 | — | — |
| 2022-06-29 | $3.67 | $3.67 | 2,870,400 | — | — |
| 2022-06-28 | $3.90 | $3.90 | 1,883,700 | — | — |
| 2022-06-27 | $3.96 | $3.96 | 1,597,800 | — | — |
| 2022-06-24 | $3.86 | $3.86 | 3,105,200 | — | — |
| 2022-06-23 | $3.51 | $3.51 | 5,001,600 | — | — |
| 2022-06-22 | $3.59 | $3.59 | 5,160,200 | — | — |
| 2022-06-21 | $3.74 | $3.74 | 3,651,300 | — | — |
| 2022-06-17 | $3.60 | $3.60 | 3,103,500 | — | — |
| 2022-06-16 | $3.62 | $3.62 | 5,046,000 | — | — |
| 2022-06-15 | $3.93 | $3.93 | 3,748,400 | — | — |
| 2022-06-14 | $3.86 | $3.86 | 6,110,000 | — | — |
| 2022-06-13 | $4.24 | $4.24 | 2,947,500 | — | — |
| 2022-06-10 | $4.67 | $4.67 | 4,688,400 | — | — |
| 2022-06-09 | $4.80 | $4.80 | 3,853,700 | — | — |
| 2022-06-08 | $5.04 | $5.04 | 3,918,000 | — | — |
| 2022-06-07 | $5.12 | $5.12 | 5,150,400 | — | — |
| 2022-06-06 | $4.68 | $4.68 | 2,364,500 | — | — |
| 2022-06-03 | $4.69 | $4.69 | 1,992,400 | — | — |
| 2022-06-02 | $4.85 | $4.85 | 2,728,800 | — | — |
| 2022-06-01 | $4.43 | $4.43 | 2,493,000 | — | — |
| 2022-05-31 | $4.75 | $4.75 | 2,737,700 | — | — |
| 2022-05-27 | $4.88 | $4.88 | 2,244,200 | — | — |
| 2022-05-26 | $4.74 | $4.74 | 2,009,400 | — | — |
| 2022-05-25 | $4.54 | $4.54 | 2,293,100 | — | — |
| 2022-05-24 | $4.62 | $4.62 | 2,813,000 | — | — |
| 2022-05-23 | $4.58 | $4.58 | 1,121,200 | — | — |
| 2022-05-20 | $4.53 | $4.53 | 3,390,200 | — | — |
| 2022-05-19 | $4.50 | $4.50 | 3,156,600 | — | — |
| 2022-05-18 | $4.47 | $4.47 | 3,749,000 | — | — |
| 2022-05-17 | $4.65 | $4.65 | 3,845,700 | — | — |
| 2022-05-16 | $4.28 | $4.28 | 4,160,200 | — | — |
| 2022-05-13 | $4.14 | $4.14 | 3,397,100 | — | — |
| 2022-05-12 | $3.88 | $3.88 | 4,597,000 | — | — |
| 2022-05-11 | $3.93 | $3.93 | 3,536,600 | — | — |
| 2022-05-10 | $4.03 | $4.03 | 3,231,800 | — | — |
| 2022-05-09 | $3.92 | $3.92 | 5,408,700 | — | — |
| 2022-05-06 | $4.45 | $4.45 | 2,458,100 | — | — |
| 2022-05-05 | $4.64 | $4.64 | 3,548,200 | — | — |
| 2022-05-04 | $5.12 | $5.12 | 2,054,300 | — | — |
| 2022-05-03 | $4.91 | $4.91 | 1,968,200 | — | — |
| 2022-05-02 | $4.74 | $4.74 | 2,470,300 | — | — |
| 2022-04-29 | $4.93 | $4.93 | 1,881,800 | — | — |
| 2022-04-28 | $5.06 | $5.06 | 2,422,300 | — | — |
| 2022-04-27 | $4.93 | $4.93 | 2,747,300 | — | — |
| 2022-04-26 | $4.99 | $4.99 | 2,753,100 | — | — |
| 2022-04-25 | $5.02 | $5.02 | 3,890,400 | — | — |
| 2022-04-22 | $5.16 | $5.16 | 3,672,500 | — | — |
| 2022-04-21 | $5.37 | $5.37 | 3,548,100 | — | — |
| 2022-04-20 | $5.91 | $5.91 | 2,167,200 | — | — |
| 2022-04-19 | $5.69 | $5.69 | 2,977,500 | — | — |
| 2022-04-18 | $5.87 | $5.87 | 2,366,500 | — | — |
| 2022-04-14 | $6.23 | $6.23 | 1,541,900 | — | — |
| 2022-04-13 | $6.33 | $6.33 | 3,560,400 | — | — |
| 2022-04-12 | $6.24 | $6.24 | 2,743,700 | — | — |
| 2022-04-11 | $6.23 | $6.23 | 3,415,400 | — | — |
| 2022-04-08 | $6.19 | $6.19 | 2,328,300 | — | — |
| 2022-04-07 | $6.20 | $6.20 | 5,661,700 | — | — |
| 2022-04-06 | $5.58 | $5.58 | 1,600,600 | — | — |
| 2022-04-05 | $5.49 | $5.49 | 2,106,100 | — | — |
| 2022-04-04 | $5.46 | $5.46 | 1,300,600 | — | — |
| 2022-04-01 | $5.63 | $5.63 | 1,658,000 | — | — |
| 2022-03-31 | $5.66 | $5.66 | 4,431,300 | — | — |
| 2022-03-30 | $5.52 | $5.52 | 1,628,400 | — | — |
| 2022-03-29 | $5.49 | $5.49 | 2,368,200 | — | — |
| 2022-03-28 | $5.40 | $5.40 | 2,099,000 | — | — |
| 2022-03-25 | $5.78 | $5.78 | 1,091,200 | — | — |
| 2022-03-24 | $5.85 | $5.85 | 2,126,300 | — | — |
| 2022-03-23 | $5.76 | $5.76 | 1,722,000 | — | — |
| 2022-03-22 | $5.84 | $5.84 | 2,488,500 | — | — |
| 2022-03-21 | $5.81 | $5.81 | 3,010,100 | — | — |
| 2022-03-18 | $5.67 | $5.67 | 2,098,100 | — | — |
| 2022-03-17 | $5.52 | $5.52 | 1,668,500 | — | — |
| 2022-03-16 | $5.12 | $5.12 | 1,885,800 | — | — |
| 2022-03-15 | $5.13 | $5.13 | 2,198,900 | — | — |
| 2022-03-14 | $5.12 | $5.12 | 2,056,000 | — | — |
| 2022-03-11 | $5.58 | $5.58 | 2,458,600 | — | — |
| 2022-03-10 | $5.73 | $5.73 | 4,287,400 | — | — |
| 2022-03-09 | $5.72 | $5.72 | 4,447,500 | — | — |
| 2022-03-08 | $5.35 | $5.35 | 3,342,600 | — | — |
| 2022-03-07 | $5.22 | $5.22 | 3,215,200 | — | — |
| 2022-03-04 | $5.08 | $5.08 | 4,190,200 | — | — |
| 2022-03-03 | $5.37 | $5.37 | 2,734,300 | — | — |
| 2022-03-02 | $5.49 | $5.49 | 2,703,400 | — | — |
| 2022-03-01 | $5.15 | $5.15 | 4,441,300 | — | — |
| 2022-02-28 | $5.30 | $5.30 | 3,986,800 | — | — |
| 2022-02-25 | $4.79 | $4.79 | 2,606,500 | — | — |
| 2022-02-24 | $4.69 | $4.69 | 3,735,700 | — | — |
| 2022-02-23 | $4.27 | $4.27 | 1,380,900 | — | — |
| 2022-02-22 | $4.21 | $4.21 | 1,421,000 | — | — |
| 2022-02-18 | $4.15 | $4.15 | 1,295,900 | — | — |
| 2022-02-17 | $4.40 | $4.40 | 1,023,200 | — | — |
| 2022-02-16 | $4.51 | $4.51 | 879,800 | — | — |
| 2022-02-15 | $4.57 | $4.57 | 1,077,700 | — | — |
| 2022-02-14 | $4.45 | $4.45 | 1,415,600 | — | — |
| 2022-02-11 | $4.59 | $4.59 | 1,709,400 | — | — |
| 2022-02-10 | $4.59 | $4.59 | 2,211,400 | — | — |
| 2022-02-09 | $4.61 | $4.61 | 2,700,700 | — | — |
| 2022-02-08 | $4.20 | $4.20 | 993,900 | — | — |
| 2022-02-07 | $4.17 | $4.17 | 1,007,800 | — | — |
| 2022-02-04 | $4.11 | $4.11 | 1,671,400 | — | — |
| 2022-02-03 | $3.96 | $3.96 | 1,109,800 | — | — |
| 2022-02-02 | $4.16 | $4.16 | 1,422,700 | — | — |
| 2022-02-01 | $4.27 | $4.27 | 1,416,200 | — | — |
| 2022-01-31 | $4.10 | $4.10 | 1,737,600 | — | — |
| 2022-01-28 | $3.90 | $3.90 | 1,837,400 | — | — |
| 2022-01-27 | $3.71 | $3.71 | 2,065,900 | — | — |
| 2022-01-26 | $3.84 | $3.84 | 2,560,700 | — | — |
| 2022-01-25 | $3.96 | $3.96 | 4,413,600 | — | — |
| 2022-01-24 | $4.09 | $4.09 | 4,946,200 | — | — |
| 2022-01-21 | $4.06 | $4.06 | 3,305,200 | — | — |
| 2022-01-20 | $4.32 | $4.32 | 1,416,500 | — | — |
| 2022-01-19 | $4.34 | $4.34 | 1,694,900 | — | — |
| 2022-01-18 | $4.31 | $4.31 | 1,609,000 | — | — |
| 2022-01-14 | $4.61 | $4.61 | 2,078,300 | — | — |
| 2022-01-13 | $4.64 | $4.64 | 2,047,000 | — | — |
| 2022-01-12 | $4.85 | $4.85 | 2,232,800 | — | — |
| 2022-01-11 | $4.71 | $4.71 | 1,707,900 | — | — |
| 2022-01-10 | $4.65 | $4.65 | 1,621,900 | — | — |
| 2022-01-07 | $4.64 | $4.64 | 2,311,200 | — | — |
| 2022-01-06 | $4.43 | $4.43 | 4,141,300 | — | — |
| 2022-01-05 | $4.86 | $4.86 | 6,868,300 | — | — |
| 2022-01-04 | $4.66 | $4.66 | 3,135,700 | — | — |
| 2022-01-03 | $4.77 | $4.77 | 1,660,300 | — | — |