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
- 1993-05-28 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 | $4.56 | $7.33 | 9,536,000 | — | — |
| 2022-12-29 | $4.56 | $7.33 | 10,357,300 | — | — |
| 2022-12-28 | $4.55 | $7.31 | 13,731,100 | — | — |
| 2022-12-27 | $4.73 | $7.60 | 12,996,700 | — | — |
| 2022-12-23 | $4.67 | $7.51 | 13,877,800 | — | — |
| 2022-12-22 | $4.47 | $7.18 | 16,728,400 | — | — |
| 2022-12-21 | $4.59 | $7.38 | 20,489,800 | — | — |
| 2022-12-20 | $4.45 | $7.15 | 15,191,300 | — | — |
| 2022-12-19 | $4.17 | $6.70 | 12,788,800 | — | — |
| 2022-12-16 | $4.28 | $6.88 | 21,184,200 | — | — |
| 2022-12-15 | $4.24 | $6.81 | 20,152,400 | — | — |
| 2022-12-14 | $4.37 | $7.02 | 32,263,700 | — | — |
| 2022-12-13 | $4.12 | $6.62 | 20,334,200 | — | — |
| 2022-12-12 | $3.91 | $6.28 | 13,375,500 | — | — |
| 2022-12-09 | $3.73 | $5.99 | 12,008,400 | — | — |
| 2022-12-08 | $3.84 | $6.17 | 25,171,400 | — | — |
| 2022-12-07 | $3.67 | $5.90 | 23,045,000 | — | — |
| 2022-12-06 | $3.86 | $6.20 | 23,006,100 | — | — |
| 2022-12-05 | $3.97 | $6.38 | 17,989,700 | — | — |
| 2022-12-02 | $4.19 | $6.73 | 13,381,800 | — | — |
| 2022-12-01 | $4.07 | $6.54 | 17,642,700 | — | — |
| 2022-11-30 | $4.25 | $6.83 | 19,339,100 | — | — |
| 2022-11-29 | $4.06 | $6.53 | 20,633,800 | — | — |
| 2022-11-28 | $3.88 | $6.24 | 15,194,000 | — | — |
| 2022-11-25 | $4.06 | $6.53 | 5,781,000 | — | — |
| 2022-11-23 | $4.07 | $6.54 | 15,613,600 | — | — |
| 2022-11-22 | $4.09 | $6.57 | 22,442,600 | — | — |
| 2022-11-21 | $4.00 | $6.43 | 36,987,600 | — | — |
| 2022-11-18 | $4.14 | $6.65 | 19,447,900 | — | — |
| 2022-11-17 | $4.22 | $6.78 | 18,943,600 | — | — |
| 2022-11-16 | $4.28 | $6.88 | 17,210,500 | — | — |
| 2022-11-15 | $4.45 | $7.15 | 24,347,500 | — | — |
| 2022-11-14 | $4.43 | $7.12 | 28,277,700 | — | — |
| 2022-11-11 | $4.42 | $7.10 | 37,934,700 | — | — |
| 2022-11-10 | $3.99 | $6.41 | 19,364,300 | — | — |
| 2022-11-09 | $3.85 | $6.19 | 25,134,500 | — | — |
| 2022-11-08 | $4.19 | $6.73 | 18,920,600 | — | — |
| 2022-11-07 | $4.26 | $6.85 | 24,267,800 | — | — |
| 2022-11-04 | $4.06 | $6.53 | 36,161,600 | — | — |
| 2022-11-03 | $4.16 | $6.69 | 54,561,900 | — | — |
| 2022-11-02 | $3.61 | $5.80 | 30,730,400 | — | — |
| 2022-11-01 | $3.66 | $5.88 | 21,765,900 | — | — |
| 2022-10-31 | $3.68 | $5.91 | 21,336,200 | — | — |
| 2022-10-28 | $3.62 | $5.82 | 18,228,300 | — | — |
| 2022-10-27 | $3.64 | $5.85 | 26,849,000 | — | — |
| 2022-10-26 | $3.71 | $5.96 | 30,466,000 | — | — |
| 2022-10-25 | $3.56 | $5.72 | 21,026,100 | — | — |
| 2022-10-24 | $3.51 | $5.64 | 21,632,900 | — | — |
| 2022-10-21 | $3.59 | $5.77 | 29,747,500 | — | — |
| 2022-10-20 | $3.40 | $5.46 | 27,123,400 | — | — |
| 2022-10-19 | $3.37 | $5.42 | 32,320,900 | — | — |
| 2022-10-18 | $3.12 | $5.01 | 18,015,000 | — | — |
| 2022-10-17 | $3.09 | $4.97 | 21,506,000 | — | — |
| 2022-10-14 | $2.91 | $4.68 | 15,467,700 | — | — |
| 2022-10-13 | $2.95 | $4.74 | 21,472,500 | — | — |
| 2022-10-12 | $2.86 | $4.60 | 16,576,100 | — | — |
| 2022-10-11 | $2.94 | $4.73 | 25,738,300 | — | — |
| 2022-10-10 | $3.00 | $4.82 | 21,226,200 | — | — |
| 2022-10-07 | $3.09 | $4.97 | 32,600,500 | — | — |
| 2022-10-06 | $3.20 | $5.14 | 61,510,800 | — | — |
| 2022-10-05 | $3.00 | $4.82 | 30,957,100 | — | — |
| 2022-10-04 | $2.90 | $4.66 | 34,383,100 | — | — |
| 2022-10-03 | $2.67 | $4.29 | 21,848,700 | — | — |
| 2022-09-30 | $2.47 | $3.97 | 22,374,800 | — | — |
| 2022-09-29 | $2.48 | $3.99 | 30,633,800 | — | — |
| 2022-09-28 | $2.73 | $4.39 | 33,291,300 | — | — |
| 2022-09-27 | $2.48 | $3.99 | 40,755,900 | — | — |
| 2022-09-26 | $2.39 | $3.84 | 32,295,600 | — | — |
| 2022-09-23 | $2.36 | $3.79 | 35,930,400 | — | — |
| 2022-09-22 | $2.55 | $4.10 | 33,495,800 | — | — |
| 2022-09-21 | $2.68 | $4.31 | 28,267,900 | — | — |
| 2022-09-20 | $2.73 | $4.39 | 43,667,500 | — | — |
| 2022-09-19 | $2.94 | $4.73 | 25,606,400 | — | — |
| 2022-09-16 | $3.03 | $4.87 | 33,333,300 | — | — |
| 2022-09-15 | $3.23 | $5.19 | 26,296,200 | — | — |
| 2022-09-14 | $3.41 | $5.48 | 43,797,300 | — | — |
| 2022-09-13 | $3.65 | $5.87 | 17,333,900 | — | — |
| 2022-09-12 | $3.91 | $6.28 | 11,689,900 | — | — |
| 2022-09-09 | $3.75 | $6.03 | 13,856,800 | — | — |
| 2022-09-08 | $3.60 | $5.79 | 11,524,700 | — | — |
| 2022-09-07 | $3.56 | $5.72 | 11,530,800 | — | — |
| 2022-09-06 | $3.56 | $5.72 | 14,267,300 | — | — |
| 2022-09-02 | $3.56 | $5.72 | 15,573,500 | — | — |
| 2022-09-01 | $3.40 | $5.46 | 15,429,100 | — | — |
| 2022-08-31 | $3.62 | $5.82 | 15,846,200 | — | — |
| 2022-08-30 | $3.63 | $5.83 | 18,390,900 | — | — |
| 2022-08-29 | $3.75 | $6.03 | 14,361,200 | — | — |
| 2022-08-26 | $3.71 | $5.96 | 19,027,800 | — | — |
| 2022-08-25 | $3.75 | $6.03 | 10,352,700 | — | — |
| 2022-08-24 | $3.71 | $5.96 | 13,453,400 | — | — |
| 2022-08-23 | $3.66 | $5.88 | 17,061,700 | — | — |
| 2022-08-22 | $3.59 | $5.77 | 13,578,400 | — | — |
| 2022-08-19 | $3.64 | $5.85 | 12,236,400 | — | — |
| 2022-08-18 | $3.82 | $6.14 | 17,658,800 | — | — |
| 2022-08-17 | $3.51 | $5.64 | 16,218,900 | — | — |
| 2022-08-16 | $3.41 | $5.48 | 11,590,900 | — | — |
| 2022-08-15 | $3.46 | $5.56 | 15,578,100 | — | — |
| 2022-08-12 | $3.62 | $5.82 | 9,179,400 | — | — |
| 2022-08-11 | $3.58 | $5.75 | 15,073,300 | — | — |
| 2022-08-10 | $3.54 | $5.69 | 13,455,100 | — | — |
| 2022-08-09 | $3.48 | $5.59 | 15,960,300 | — | — |
| 2022-08-08 | $3.45 | $5.54 | 18,074,800 | — | — |
| 2022-08-05 | $3.44 | $5.53 | 22,489,100 | — | — |
| 2022-08-04 | $3.35 | $5.38 | 18,425,300 | — | — |
| 2022-08-03 | $3.58 | $5.75 | 21,514,200 | — | — |
| 2022-08-02 | $3.74 | $6.01 | 44,942,700 | — | — |
| 2022-08-01 | $3.22 | $5.18 | 18,448,200 | — | — |
| 2022-07-29 | $3.38 | $5.43 | 23,871,500 | — | — |
| 2022-07-28 | $3.01 | $4.84 | 12,804,600 | — | — |
| 2022-07-27 | $3.04 | $4.89 | 13,145,900 | — | — |
| 2022-07-26 | $2.77 | $4.45 | 11,560,600 | — | — |
| 2022-07-25 | $2.80 | $4.50 | 12,508,600 | — | — |
| 2022-07-22 | $2.59 | $4.16 | 11,641,800 | — | — |
| 2022-07-21 | $2.68 | $4.31 | 17,386,500 | — | — |
| 2022-07-20 | $2.90 | $4.66 | 18,079,700 | — | — |
| 2022-07-19 | $2.88 | $4.63 | 20,242,500 | — | — |
| 2022-07-18 | $2.67 | $4.29 | 22,495,200 | — | — |
| 2022-07-15 | $2.54 | $4.08 | 27,165,500 | — | — |
| 2022-07-14 | $2.41 | $3.87 | 35,748,500 | — | — |
| 2022-07-13 | $2.70 | $4.34 | 21,573,900 | — | — |
| 2022-07-12 | $2.75 | $4.42 | 26,392,600 | — | — |
| 2022-07-11 | $2.93 | $4.71 | 16,990,700 | — | — |
| 2022-07-08 | $3.14 | $5.05 | 13,568,800 | — | — |
| 2022-07-07 | $3.22 | $5.18 | 12,767,700 | — | — |
| 2022-07-06 | $3.06 | $4.92 | 17,754,100 | — | — |
| 2022-07-05 | $3.16 | $5.08 | 22,063,200 | — | — |
| 2022-07-01 | $3.33 | $5.35 | 20,625,700 | — | — |
| 2022-06-30 | $3.33 | $5.35 | 15,527,800 | — | — |
| 2022-06-29 | $3.48 | $5.59 | 11,143,000 | — | — |
| 2022-06-28 | $3.66 | $5.88 | 19,863,700 | — | — |
| 2022-06-27 | $3.64 | $5.85 | 13,336,200 | — | — |
| 2022-06-24 | $3.49 | $5.61 | 19,542,200 | — | — |
| 2022-06-23 | $3.28 | $5.27 | 23,402,700 | — | — |
| 2022-06-22 | $3.47 | $5.58 | 19,747,300 | — | — |
| 2022-06-21 | $3.71 | $5.96 | 19,611,800 | — | — |
| 2022-06-17 | $3.52 | $5.66 | 40,187,100 | — | — |
| 2022-06-16 | $3.62 | $5.82 | 32,680,000 | — | — |
| 2022-06-15 | $3.90 | $6.27 | 20,841,000 | — | — |
| 2022-06-14 | $3.87 | $6.22 | 16,818,000 | — | — |
| 2022-06-13 | $4.06 | $6.53 | 25,646,600 | — | — |
| 2022-06-10 | $4.40 | $7.07 | 25,369,100 | — | — |
| 2022-06-09 | $4.59 | $7.38 | 14,102,800 | — | — |
| 2022-06-08 | $4.81 | $7.73 | 33,413,200 | — | — |
| 2022-06-07 | $4.81 | $7.73 | 45,959,000 | — | — |
| 2022-06-06 | $4.23 | $6.80 | 10,124,800 | — | — |
| 2022-06-03 | $4.21 | $6.77 | 12,356,000 | — | — |
| 2022-06-02 | $4.13 | $6.64 | 14,792,900 | — | — |
| 2022-06-01 | $4.13 | $6.64 | 13,705,200 | — | — |
| 2022-05-31 | $4.12 | $6.62 | 20,838,900 | — | — |
| 2022-05-27 | $4.18 | $6.72 | 10,758,300 | — | — |
| 2022-05-26 | $4.20 | $6.75 | 18,934,300 | — | — |
| 2022-05-25 | $4.14 | $6.65 | 13,629,700 | — | — |
| 2022-05-24 | $4.09 | $6.57 | 16,105,400 | — | — |
| 2022-05-23 | $4.10 | $6.59 | 17,225,900 | — | — |
| 2022-05-20 | $3.90 | $6.27 | 13,545,900 | — | — |
| 2022-05-19 | $3.99 | $6.41 | 19,419,300 | — | — |
| 2022-05-18 | $3.97 | $6.38 | 19,259,400 | — | — |
| 2022-05-17 | $4.10 | $6.59 | 23,344,700 | — | — |
| 2022-05-16 | $4.02 | $6.46 | 22,665,400 | — | — |
| 2022-05-13 | $3.76 | $6.04 | 20,181,500 | — | — |
| 2022-05-12 | $3.42 | $5.50 | 20,479,100 | — | — |
| 2022-05-11 | $3.53 | $5.67 | 15,177,800 | — | — |
| 2022-05-10 | $3.49 | $5.61 | 19,090,200 | — | — |
| 2022-05-09 | $3.52 | $5.66 | 30,035,600 | — | — |
| 2022-05-06 | $4.12 | $6.62 | 15,369,900 | — | — |
| 2022-05-05 | $4.21 | $6.77 | 17,210,100 | — | — |
| 2022-05-04 | $4.31 | $6.93 | 19,774,100 | — | — |
| 2022-05-03 | $3.99 | $6.41 | 22,032,300 | — | — |
| 2022-05-02 | $3.72 | $5.98 | 14,906,200 | — | — |
| 2022-04-29 | $3.76 | $6.04 | 16,704,800 | — | — |
| 2022-04-28 | $4.00 | $6.43 | 14,429,300 | — | — |
| 2022-04-27 | $3.85 | $6.19 | 12,035,800 | — | — |
| 2022-04-26 | $3.83 | $6.16 | 17,529,900 | — | — |
| 2022-04-25 | $3.86 | $6.20 | 24,301,700 | — | — |
| 2022-04-22 | $4.00 | $6.43 | 14,708,600 | — | — |
| 2022-04-21 | $4.19 | $6.73 | 16,190,200 | — | — |
| 2022-04-20 | $4.48 | $7.20 | 16,080,500 | — | — |
| 2022-04-19 | $4.59 | $7.38 | 12,435,800 | — | — |
| 2022-04-18 | $4.71 | $7.57 | 15,683,600 | — | — |
| 2022-04-14 | $4.58 | $7.36 | 13,717,300 | — | — |
| 2022-04-13 | $4.52 | $7.26 | 11,114,200 | — | — |
| 2022-04-12 | $4.34 | $6.98 | 9,776,700 | — | — |
| 2022-04-11 | $4.22 | $6.78 | 10,216,700 | — | — |
| 2022-04-08 | $4.45 | $7.15 | 10,998,800 | — | — |
| 2022-04-07 | $4.32 | $6.94 | 16,929,000 | — | — |
| 2022-04-06 | $4.39 | $7.06 | 21,767,200 | — | — |
| 2022-04-05 | $4.56 | $7.33 | 15,625,700 | — | — |
| 2022-04-04 | $4.71 | $7.57 | 12,711,700 | — | — |
| 2022-04-01 | $4.64 | $7.46 | 16,672,300 | — | — |
| 2022-03-31 | $4.57 | $7.34 | 16,639,700 | — | — |
| 2022-03-30 | $4.77 | $7.67 | 21,048,200 | — | — |
| 2022-03-29 | $4.81 | $7.73 | 22,229,100 | — | — |
| 2022-03-28 | $4.67 | $7.51 | 26,523,900 | — | — |
| 2022-03-25 | $5.03 | $8.08 | 48,956,700 | — | — |
| 2022-03-24 | $4.43 | $7.12 | 15,486,500 | — | — |
| 2022-03-23 | $4.52 | $7.26 | 18,294,800 | — | — |
| 2022-03-22 | $4.43 | $7.12 | 13,715,000 | — | — |
| 2022-03-21 | $4.45 | $7.15 | 27,147,800 | — | — |
| 2022-03-18 | $4.26 | $6.85 | 25,531,800 | — | — |
| 2022-03-17 | $4.29 | $6.89 | 30,725,000 | — | — |
| 2022-03-16 | $3.88 | $6.24 | 23,499,300 | — | — |
| 2022-03-15 | $3.96 | $6.36 | 29,961,200 | — | — |
| 2022-03-14 | $4.14 | $6.65 | 29,358,800 | — | — |
| 2022-03-11 | $4.73 | $7.60 | 28,095,800 | — | — |
| 2022-03-10 | $4.96 | $7.97 | 45,255,000 | — | — |
| 2022-03-09 | $4.92 | $7.91 | 69,440,300 | — | — |
| 2022-03-08 | $5.02 | $8.07 | 115,637,500 | — | — |
| 2022-03-07 | $4.95 | $7.96 | 112,483,000 | — | — |
| 2022-03-04 | $4.24 | $6.81 | 45,258,300 | — | — |
| 2022-03-03 | $3.77 | $6.06 | 20,410,200 | — | — |
| 2022-03-02 | $3.76 | $6.04 | 25,401,500 | — | — |
| 2022-03-01 | $3.62 | $5.82 | 25,462,600 | — | — |
| 2022-02-28 | $3.54 | $5.69 | 18,913,400 | — | — |
| 2022-02-25 | $3.33 | $5.35 | 24,075,200 | — | — |
| 2022-02-24 | $3.36 | $5.40 | 27,642,000 | — | — |
| 2022-02-23 | $3.48 | $5.59 | 23,155,600 | — | — |
| 2022-02-22 | $3.32 | $5.34 | 26,059,500 | — | — |
| 2022-02-18 | $3.35 | $5.38 | 19,358,900 | — | — |
| 2022-02-17 | $3.58 | $5.75 | 15,789,100 | — | — |
| 2022-02-16 | $3.70 | $5.95 | 20,175,200 | — | — |
| 2022-02-15 | $3.63 | $5.83 | 15,721,600 | — | — |
| 2022-02-14 | $3.62 | $5.82 | 17,021,200 | — | — |
| 2022-02-11 | $3.73 | $5.99 | 21,375,900 | — | — |
| 2022-02-10 | $3.60 | $5.79 | 14,405,700 | — | — |
| 2022-02-09 | $3.58 | $5.75 | 12,404,200 | — | — |
| 2022-02-08 | $3.46 | $5.56 | 22,574,400 | — | — |
| 2022-02-07 | $3.70 | $5.95 | 16,952,000 | — | — |
| 2022-02-04 | $3.78 | $6.08 | 31,788,800 | — | — |
| 2022-02-03 | $3.46 | $5.56 | 13,933,200 | — | — |
| 2022-02-02 | $3.50 | $5.63 | 20,979,600 | — | — |
| 2022-02-01 | $3.53 | $5.67 | 28,701,700 | — | — |
| 2022-01-31 | $3.15 | $5.06 | 15,013,600 | — | — |
| 2022-01-28 | $3.26 | $5.24 | 14,200,400 | — | — |
| 2022-01-27 | $3.27 | $5.26 | 13,127,900 | — | — |
| 2022-01-26 | $3.35 | $5.38 | 18,208,600 | — | — |
| 2022-01-25 | $3.40 | $5.46 | 14,749,800 | — | — |
| 2022-01-24 | $3.20 | $5.14 | 20,255,100 | — | — |
| 2022-01-21 | $3.12 | $5.01 | 21,443,900 | — | — |
| 2022-01-20 | $3.36 | $5.40 | 13,710,200 | — | — |
| 2022-01-19 | $3.41 | $5.48 | 14,168,800 | — | — |
| 2022-01-18 | $3.49 | $5.61 | 13,699,300 | — | — |
| 2022-01-14 | $3.52 | $5.66 | 12,877,900 | — | — |
| 2022-01-13 | $3.40 | $5.46 | 10,280,800 | — | — |
| 2022-01-12 | $3.48 | $5.59 | 14,340,400 | — | — |
| 2022-01-11 | $3.55 | $5.71 | 19,504,800 | — | — |
| 2022-01-10 | $3.33 | $5.35 | 11,810,200 | — | — |
| 2022-01-07 | $3.31 | $5.32 | 7,902,300 | — | — |
| 2022-01-06 | $3.26 | $5.24 | 13,220,700 | — | — |
| 2022-01-05 | $3.18 | $5.11 | 13,218,200 | — | — |
| 2022-01-04 | $3.27 | $5.26 | 19,195,800 | — | — |
| 2022-01-03 | $3.12 | $5.01 | 25,234,400 | — | — |