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
- 1987-07-30 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 | $2.95 | $17.88 | 3,397,200 | — | — |
| 2022-12-29 | $2.98 | $18.07 | 2,377,600 | — | — |
| 2022-12-28 | $2.93 | $17.76 | 1,622,600 | — | — |
| 2022-12-27 | $2.95 | $17.88 | 2,999,400 | — | — |
| 2022-12-23 | $2.94 | $17.82 | 3,062,500 | — | — |
| 2022-12-22 | $2.96 | $17.94 | 2,358,400 | — | — |
| 2022-12-21 | $3.00 | $18.19 | 5,580,400 | — | — |
| 2022-12-20 | $2.95 | $17.88 | 7,611,800 | — | — |
| 2022-12-19 | $2.84 | $17.22 | 3,724,500 | — | — |
| 2022-12-16 | $2.87 | $17.40 | 4,172,900 | — | — |
| 2022-12-15 | $2.83 | $17.16 | 5,701,500 | — | — |
| 2022-12-14 | $2.91 | $17.64 | 4,452,600 | — | — |
| 2022-12-13 | $2.95 | $17.88 | 5,033,400 | — | — |
| 2022-12-12 | $2.91 | $17.64 | 2,829,200 | — | — |
| 2022-12-09 | $2.91 | $17.64 | 2,687,700 | — | — |
| 2022-12-08 | $2.91 | $17.64 | 2,370,700 | — | — |
| 2022-12-07 | $2.93 | $17.76 | 3,744,900 | — | — |
| 2022-12-06 | $2.93 | $17.76 | 4,431,600 | — | — |
| 2022-12-05 | $2.91 | $17.64 | 3,060,700 | — | — |
| 2022-12-02 | $2.95 | $17.88 | 2,670,400 | — | — |
| 2022-12-01 | $2.94 | $17.82 | 3,784,400 | — | — |
| 2022-11-30 | $2.96 | $17.94 | 4,062,500 | — | — |
| 2022-11-29 | $2.91 | $17.64 | 3,988,000 | — | — |
| 2022-11-28 | $2.87 | $17.40 | 3,271,500 | — | — |
| 2022-11-25 | $2.92 | $17.70 | 2,198,600 | — | — |
| 2022-11-23 | $2.85 | $17.28 | 2,298,900 | — | — |
| 2022-11-22 | $2.85 | $17.28 | 5,515,900 | — | — |
| 2022-11-21 | $2.75 | $16.67 | 4,780,200 | — | — |
| 2022-11-18 | $2.68 | $16.25 | 2,017,900 | — | — |
| 2022-11-17 | $2.64 | $16.00 | 2,682,500 | — | — |
| 2022-11-16 | $2.66 | $16.13 | 4,612,200 | — | — |
| 2022-11-15 | $2.68 | $16.25 | 5,830,700 | — | — |
| 2022-11-14 | $2.65 | $16.07 | 3,705,100 | — | — |
| 2022-11-11 | $2.65 | $16.07 | 4,040,900 | — | — |
| 2022-11-10 | $2.61 | $15.82 | 6,994,100 | — | — |
| 2022-11-09 | $2.61 | $15.82 | 2,841,900 | — | — |
| 2022-11-08 | $2.67 | $16.19 | 6,310,800 | — | — |
| 2022-11-07 | $2.67 | $16.19 | 2,964,900 | — | — |
| 2022-11-04 | $2.69 | $16.31 | 4,595,100 | — | — |
| 2022-11-03 | $2.53 | $15.34 | 5,728,600 | — | — |
| 2022-11-02 | $2.58 | $15.64 | 5,333,900 | — | — |
| 2022-11-01 | $2.64 | $16.00 | 6,349,600 | — | — |
| 2022-10-31 | $2.61 | $15.82 | 4,398,600 | — | — |
| 2022-10-28 | $2.68 | $15.91 | 6,416,700 | — | — |
| 2022-10-27 | $2.61 | $15.49 | 4,596,700 | — | — |
| 2022-10-26 | $2.69 | $15.97 | 8,804,500 | — | — |
| 2022-10-25 | $2.74 | $16.26 | 4,807,300 | — | — |
| 2022-10-24 | $2.68 | $15.91 | 4,170,700 | — | — |
| 2022-10-21 | $2.62 | $15.55 | 3,512,500 | — | — |
| 2022-10-20 | $2.58 | $15.31 | 4,319,000 | — | — |
| 2022-10-19 | $2.56 | $15.20 | 3,766,700 | — | — |
| 2022-10-18 | $2.60 | $15.43 | 5,741,500 | — | — |
| 2022-10-17 | $2.51 | $14.90 | 4,530,400 | — | — |
| 2022-10-14 | $2.43 | $14.42 | 5,044,300 | — | — |
| 2022-10-13 | $2.46 | $14.60 | 7,399,400 | — | — |
| 2022-10-12 | $2.34 | $13.89 | 4,002,600 | — | — |
| 2022-10-11 | $2.37 | $14.07 | 5,598,400 | — | — |
| 2022-10-10 | $2.42 | $14.36 | 4,592,500 | — | — |
| 2022-10-07 | $2.45 | $14.54 | 2,770,900 | — | — |
| 2022-10-06 | $2.48 | $14.72 | 3,427,000 | — | — |
| 2022-10-05 | $2.53 | $15.02 | 3,663,100 | — | — |
| 2022-10-04 | $2.64 | $15.67 | 8,544,700 | — | — |
| 2022-10-03 | $2.42 | $14.36 | 5,686,200 | — | — |
| 2022-09-30 | $2.32 | $13.77 | 7,434,400 | — | — |
| 2022-09-29 | $2.31 | $13.71 | 5,863,600 | — | — |
| 2022-09-28 | $2.36 | $14.01 | 6,620,800 | — | — |
| 2022-09-27 | $2.31 | $13.71 | 10,431,700 | — | — |
| 2022-09-26 | $2.34 | $13.89 | 7,469,700 | — | — |
| 2022-09-23 | $2.42 | $14.36 | 5,700,700 | — | — |
| 2022-09-22 | $2.52 | $14.96 | 4,508,000 | — | — |
| 2022-09-21 | $2.50 | $14.84 | 3,926,900 | — | — |
| 2022-09-20 | $2.58 | $15.31 | 4,904,400 | — | — |
| 2022-09-19 | $2.62 | $15.55 | 2,724,700 | — | — |
| 2022-09-16 | $2.63 | $15.61 | 3,302,000 | — | — |
| 2022-09-15 | $2.63 | $15.61 | 4,846,200 | — | — |
| 2022-09-14 | $2.55 | $15.14 | 3,786,100 | — | — |
| 2022-09-13 | $2.54 | $15.08 | 6,046,800 | — | — |
| 2022-09-12 | $2.64 | $15.67 | 4,580,600 | — | — |
| 2022-09-09 | $2.55 | $15.14 | 4,359,400 | — | — |
| 2022-09-08 | $2.43 | $14.42 | 11,862,100 | — | — |
| 2022-09-07 | $2.38 | $14.13 | 9,162,000 | — | — |
| 2022-09-06 | $2.37 | $14.07 | 5,406,700 | — | — |
| 2022-09-02 | $2.35 | $13.95 | 9,878,200 | — | — |
| 2022-09-01 | $2.38 | $14.13 | 11,375,100 | — | — |
| 2022-08-31 | $2.41 | $14.30 | 4,552,400 | — | — |
| 2022-08-30 | $2.46 | $14.60 | 5,840,200 | — | — |
| 2022-08-29 | $2.43 | $14.42 | 7,331,500 | — | — |
| 2022-08-26 | $2.37 | $14.07 | 6,418,000 | — | — |
| 2022-08-25 | $2.46 | $14.60 | 4,920,700 | — | — |
| 2022-08-24 | $2.47 | $14.66 | 6,844,600 | — | — |
| 2022-08-23 | $2.48 | $14.72 | 4,933,800 | — | — |
| 2022-08-22 | $2.47 | $14.66 | 6,156,300 | — | — |
| 2022-08-19 | $2.52 | $14.96 | 3,299,100 | — | — |
| 2022-08-18 | $2.63 | $15.61 | 3,361,900 | — | — |
| 2022-08-17 | $2.64 | $15.67 | 2,962,500 | — | — |
| 2022-08-16 | $2.69 | $15.97 | 3,501,600 | — | — |
| 2022-08-15 | $2.67 | $15.85 | 3,039,100 | — | — |
| 2022-08-12 | $2.71 | $16.09 | 2,223,200 | — | — |
| 2022-08-11 | $2.68 | $15.91 | 2,885,100 | — | — |
| 2022-08-10 | $2.66 | $15.79 | 4,115,600 | — | — |
| 2022-08-09 | $2.58 | $15.31 | 5,770,200 | — | — |
| 2022-08-08 | $2.54 | $15.08 | 4,816,200 | — | — |
| 2022-08-05 | $2.52 | $14.96 | 3,971,800 | — | — |
| 2022-08-04 | $2.48 | $14.72 | 4,471,900 | — | — |
| 2022-08-03 | $2.47 | $14.66 | 4,644,500 | — | — |
| 2022-08-02 | $2.38 | $14.13 | 6,256,900 | — | — |
| 2022-08-01 | $2.44 | $14.48 | 5,436,100 | — | — |
| 2022-07-29 | $2.47 | $14.66 | 4,067,100 | — | — |
| 2022-07-28 | $2.45 | $14.54 | 6,463,300 | — | — |
| 2022-07-27 | $2.52 | $14.96 | 3,800,500 | — | — |
| 2022-07-26 | $2.44 | $14.48 | 5,029,200 | — | — |
| 2022-07-25 | $2.48 | $14.72 | 6,273,500 | — | — |
| 2022-07-22 | $2.45 | $14.54 | 4,508,700 | — | — |
| 2022-07-21 | $2.48 | $14.72 | 3,726,400 | — | — |
| 2022-07-20 | $2.44 | $14.48 | 8,813,100 | — | — |
| 2022-07-19 | $2.54 | $15.08 | 6,351,500 | — | — |
| 2022-07-18 | $2.40 | $14.25 | 10,682,600 | — | — |
| 2022-07-15 | $2.34 | $13.89 | 31,339,800 | — | — |
| 2022-07-14 | $2.31 | $13.71 | 12,916,700 | — | — |
| 2022-07-13 | $2.43 | $14.42 | 10,880,100 | — | — |
| 2022-07-12 | $2.43 | $14.42 | 17,417,300 | — | — |
| 2022-07-11 | $2.58 | $15.31 | 5,071,900 | — | — |
| 2022-07-08 | $2.66 | $15.79 | 3,543,200 | — | — |
| 2022-07-07 | $2.66 | $15.79 | 4,874,000 | — | — |
| 2022-07-06 | $2.61 | $15.49 | 8,781,200 | — | — |
| 2022-07-05 | $2.70 | $16.03 | 6,328,600 | — | — |
| 2022-07-01 | $2.82 | $16.74 | 4,540,800 | — | — |
| 2022-06-30 | $2.80 | $16.62 | 4,027,600 | — | — |
| 2022-06-29 | $2.85 | $16.92 | 5,426,900 | — | — |
| 2022-06-28 | $2.88 | $17.09 | 6,349,800 | — | — |
| 2022-06-27 | $2.91 | $17.27 | 4,343,000 | — | — |
| 2022-06-24 | $2.91 | $17.27 | 5,319,000 | — | — |
| 2022-06-23 | $2.86 | $16.98 | 7,037,900 | — | — |
| 2022-06-22 | $2.92 | $17.33 | 9,582,600 | — | — |
| 2022-06-21 | $2.90 | $17.21 | 6,488,500 | — | — |
| 2022-06-17 | $2.82 | $16.74 | 34,425,400 | — | — |
| 2022-06-16 | $2.75 | $16.32 | 9,093,600 | — | — |
| 2022-06-15 | $2.81 | $16.68 | 7,847,800 | — | — |
| 2022-06-14 | $2.70 | $16.03 | 8,293,500 | — | — |
| 2022-06-13 | $2.72 | $16.14 | 9,060,000 | — | — |
| 2022-06-10 | $2.83 | $16.80 | 6,824,800 | — | — |
| 2022-06-09 | $3.01 | $17.87 | 4,556,500 | — | — |
| 2022-06-08 | $3.15 | $18.70 | 4,355,600 | — | — |
| 2022-06-07 | $3.21 | $19.05 | 3,010,600 | — | — |
| 2022-06-06 | $3.21 | $19.05 | 4,828,800 | — | — |
| 2022-06-03 | $3.16 | $18.76 | 3,587,600 | — | — |
| 2022-06-02 | $3.20 | $18.99 | 4,061,300 | — | — |
| 2022-06-01 | $3.16 | $18.76 | 5,133,700 | — | — |
| 2022-05-31 | $3.21 | $19.05 | 5,582,600 | — | — |
| 2022-05-27 | $3.23 | $19.17 | 3,533,500 | — | — |
| 2022-05-26 | $3.17 | $18.82 | 5,664,300 | — | — |
| 2022-05-25 | $3.14 | $18.64 | 4,242,300 | — | — |
| 2022-05-24 | $3.11 | $18.46 | 8,983,700 | — | — |
| 2022-05-23 | $3.02 | $17.93 | 6,979,900 | — | — |
| 2022-05-20 | $2.86 | $16.98 | 4,552,900 | — | — |
| 2022-05-19 | $2.89 | $17.15 | 6,220,400 | — | — |
| 2022-05-18 | $2.84 | $16.86 | 4,777,900 | — | — |
| 2022-05-17 | $2.93 | $17.39 | 5,436,400 | — | — |
| 2022-05-16 | $2.83 | $16.80 | 4,836,400 | — | — |
| 2022-05-13 | $2.84 | $16.86 | 5,897,700 | — | — |
| 2022-05-12 | $2.72 | $16.14 | 8,012,300 | — | — |
| 2022-05-11 | $2.75 | $16.32 | 6,471,300 | — | — |
| 2022-05-10 | $2.77 | $16.44 | 10,377,900 | — | — |
| 2022-05-09 | $2.75 | $16.32 | 10,649,800 | — | — |
| 2022-05-06 | $2.79 | $16.56 | 9,861,900 | — | — |
| 2022-05-05 | $2.82 | $16.74 | 9,067,000 | — | — |
| 2022-05-04 | $3.03 | $17.98 | 5,746,700 | — | — |
| 2022-05-03 | $2.96 | $17.57 | 6,313,500 | — | — |
| 2022-05-02 | $2.87 | $17.04 | 6,318,500 | — | — |
| 2022-04-29 | $2.88 | $17.09 | 6,397,800 | — | — |
| 2022-04-28 | $2.91 | $17.27 | 6,975,700 | — | — |
| 2022-04-27 | $2.96 | $17.23 | 7,161,500 | — | — |
| 2022-04-26 | $3.03 | $17.64 | 12,080,100 | — | — |
| 2022-04-25 | $3.33 | $19.39 | 10,913,700 | — | — |
| 2022-04-22 | $3.37 | $19.62 | 6,423,200 | — | — |
| 2022-04-21 | $3.42 | $19.91 | 4,071,800 | — | — |
| 2022-04-20 | $3.46 | $20.14 | 5,288,100 | — | — |
| 2022-04-19 | $3.43 | $19.97 | 4,691,400 | — | — |
| 2022-04-18 | $3.40 | $19.79 | 2,909,100 | — | — |
| 2022-04-14 | $3.39 | $19.73 | 4,206,300 | — | — |
| 2022-04-13 | $3.39 | $19.73 | 3,112,100 | — | — |
| 2022-04-12 | $3.35 | $19.50 | 4,544,400 | — | — |
| 2022-04-11 | $3.38 | $19.68 | 6,399,600 | — | — |
| 2022-04-08 | $3.37 | $19.62 | 3,170,600 | — | — |
| 2022-04-07 | $3.35 | $19.50 | 4,998,500 | — | — |
| 2022-04-06 | $3.31 | $19.27 | 4,629,700 | — | — |
| 2022-04-05 | $3.39 | $19.73 | 3,898,700 | — | — |
| 2022-04-04 | $3.49 | $20.32 | 3,985,400 | — | — |
| 2022-04-01 | $3.48 | $20.26 | 5,958,900 | — | — |
| 2022-03-31 | $3.38 | $19.68 | 4,276,000 | — | — |
| 2022-03-30 | $3.47 | $20.20 | 4,279,600 | — | — |
| 2022-03-29 | $3.56 | $20.72 | 6,591,000 | — | — |
| 2022-03-28 | $3.40 | $19.79 | 5,011,100 | — | — |
| 2022-03-25 | $3.39 | $19.73 | 3,291,000 | — | — |
| 2022-03-24 | $3.37 | $19.62 | 4,076,300 | — | — |
| 2022-03-23 | $3.40 | $19.79 | 3,613,000 | — | — |
| 2022-03-22 | $3.47 | $20.20 | 5,020,300 | — | — |
| 2022-03-21 | $3.44 | $20.03 | 7,639,400 | — | — |
| 2022-03-18 | $3.41 | $19.85 | 5,162,500 | — | — |
| 2022-03-17 | $3.47 | $20.20 | 9,779,500 | — | — |
| 2022-03-16 | $3.43 | $19.97 | 13,452,200 | — | — |
| 2022-03-15 | $3.26 | $18.98 | 11,408,600 | — | — |
| 2022-03-14 | $3.18 | $18.51 | 9,189,200 | — | — |
| 2022-03-11 | $3.07 | $17.87 | 12,302,000 | — | — |
| 2022-03-10 | $3.13 | $18.22 | 7,948,000 | — | — |
| 2022-03-09 | $3.19 | $18.57 | 11,059,300 | — | — |
| 2022-03-08 | $3.00 | $17.46 | 19,449,500 | — | — |
| 2022-03-07 | $2.80 | $16.30 | 16,456,400 | — | — |
| 2022-03-04 | $2.96 | $17.23 | 24,909,500 | — | — |
| 2022-03-03 | $3.19 | $18.57 | 8,177,200 | — | — |
| 2022-03-02 | $3.29 | $19.15 | 8,526,800 | — | — |
| 2022-03-01 | $3.14 | $18.28 | 14,953,500 | — | — |
| 2022-02-28 | $3.36 | $19.56 | 8,040,600 | — | — |
| 2022-02-25 | $3.54 | $20.61 | 6,859,600 | — | — |
| 2022-02-24 | $3.43 | $19.97 | 16,339,200 | — | — |
| 2022-02-23 | $3.66 | $21.31 | 11,433,600 | — | — |
| 2022-02-22 | $3.75 | $21.83 | 7,004,000 | — | — |
| 2022-02-18 | $3.79 | $22.06 | 5,038,400 | — | — |
| 2022-02-17 | $3.79 | $22.06 | 3,895,400 | — | — |
| 2022-02-16 | $3.87 | $22.53 | 3,534,400 | — | — |
| 2022-02-15 | $3.91 | $22.76 | 5,000,900 | — | — |
| 2022-02-14 | $3.81 | $22.18 | 8,085,200 | — | — |
| 2022-02-11 | $3.85 | $22.41 | 10,575,000 | — | — |
| 2022-02-10 | $3.98 | $23.17 | 7,673,600 | — | — |
| 2022-02-09 | $3.94 | $22.94 | 5,728,400 | — | — |
| 2022-02-08 | $3.91 | $22.76 | 7,795,500 | — | — |
| 2022-02-07 | $3.81 | $22.18 | 5,255,600 | — | — |
| 2022-02-04 | $3.81 | $22.18 | 11,106,900 | — | — |
| 2022-02-03 | $3.76 | $21.89 | 7,515,000 | — | — |
| 2022-02-02 | $3.64 | $21.19 | 4,174,500 | — | — |
| 2022-02-01 | $3.62 | $21.07 | 3,945,100 | — | — |
| 2022-01-31 | $3.52 | $20.49 | 6,732,600 | — | — |
| 2022-01-28 | $3.55 | $20.67 | 4,849,500 | — | — |
| 2022-01-27 | $3.55 | $20.67 | 11,383,700 | — | — |
| 2022-01-26 | $3.52 | $20.49 | 5,792,100 | — | — |
| 2022-01-25 | $3.44 | $20.03 | 6,849,300 | — | — |
| 2022-01-24 | $3.39 | $19.73 | 8,173,300 | — | — |
| 2022-01-21 | $3.46 | $20.14 | 10,898,300 | — | — |
| 2022-01-20 | $3.52 | $20.49 | 6,483,300 | — | — |
| 2022-01-19 | $3.54 | $20.61 | 11,189,500 | — | — |
| 2022-01-18 | $3.60 | $20.96 | 7,425,700 | — | — |
| 2022-01-14 | $3.69 | $21.48 | 8,919,500 | — | — |
| 2022-01-13 | $3.60 | $20.96 | 9,044,000 | — | — |
| 2022-01-12 | $3.60 | $20.96 | 5,875,000 | — | — |
| 2022-01-11 | $3.61 | $21.02 | 8,275,900 | — | — |
| 2022-01-10 | $3.59 | $20.90 | 11,876,700 | — | — |
| 2022-01-07 | $3.58 | $20.84 | 7,203,300 | — | — |
| 2022-01-06 | $3.54 | $20.61 | 5,543,000 | — | — |
| 2022-01-05 | $3.40 | $19.79 | 4,023,800 | — | — |
| 2022-01-04 | $3.43 | $19.97 | 6,220,000 | — | — |
| 2022-01-03 | $3.36 | $19.56 | 5,420,200 | — | — |