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
- 2002-05-10 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 | $2.13 | $4.72 | 4,219,500 | — | — |
| 2022-12-29 | $2.16 | $4.78 | 11,148,500 | — | — |
| 2022-12-28 | $2.18 | $4.82 | 14,215,000 | — | — |
| 2022-12-27 | $2.13 | $4.71 | 8,468,000 | — | — |
| 2022-12-23 | $2.26 | $5.01 | 12,748,000 | — | — |
| 2022-12-22 | $2.19 | $4.85 | 18,802,500 | — | — |
| 2022-12-21 | $2.14 | $4.74 | 11,608,000 | — | — |
| 2022-12-20 | $2.17 | $4.82 | 22,323,500 | — | — |
| 2022-12-19 | $2.07 | $4.59 | 11,841,500 | — | — |
| 2022-12-16 | $2.02 | $4.47 | 37,438,500 | — | — |
| 2022-12-15 | $2.08 | $4.61 | 14,810,500 | — | — |
| 2022-12-14 | $2.08 | $4.60 | 34,786,500 | — | — |
| 2022-12-13 | $2.03 | $4.49 | 23,228,500 | — | — |
| 2022-12-12 | $2.05 | $4.54 | 17,898,500 | — | — |
| 2022-12-09 | $2.12 | $4.69 | 7,504,000 | — | — |
| 2022-12-08 | $2.15 | $4.76 | 14,020,500 | — | — |
| 2022-12-07 | $2.20 | $4.88 | 10,397,500 | — | — |
| 2022-12-06 | $2.16 | $4.78 | 20,695,000 | — | — |
| 2022-12-05 | $2.23 | $4.95 | 9,248,000 | — | — |
| 2022-12-02 | $2.32 | $5.13 | 9,871,500 | — | — |
| 2022-12-01 | $2.31 | $5.13 | 7,659,500 | — | — |
| 2022-11-30 | $2.31 | $5.12 | 16,414,500 | — | — |
| 2022-11-29 | $2.27 | $5.02 | 14,568,000 | — | — |
| 2022-11-28 | $2.24 | $4.97 | 11,069,500 | — | — |
| 2022-11-25 | $2.20 | $4.86 | 4,670,000 | — | — |
| 2022-11-23 | $2.19 | $4.85 | 10,863,000 | — | — |
| 2022-11-22 | $2.20 | $4.87 | 40,321,000 | — | — |
| 2022-11-21 | $2.22 | $4.93 | 28,054,500 | — | — |
| 2022-11-18 | $2.06 | $4.56 | 18,658,500 | — | — |
| 2022-11-17 | $2.03 | $4.49 | 29,766,000 | — | — |
| 2022-11-16 | $2.11 | $4.66 | 17,334,500 | — | — |
| 2022-11-15 | $2.19 | $4.86 | 8,530,000 | — | — |
| 2022-11-14 | $2.16 | $4.78 | 16,266,000 | — | — |
| 2022-11-11 | $2.12 | $4.70 | 14,380,500 | — | — |
| 2022-11-10 | $2.05 | $4.53 | 19,433,500 | — | — |
| 2022-11-09 | $2.19 | $4.84 | 16,886,500 | — | — |
| 2022-11-08 | $2.25 | $4.99 | 10,180,000 | — | — |
| 2022-11-07 | $2.24 | $4.96 | 9,129,500 | — | — |
| 2022-11-04 | $2.35 | $5.21 | 13,298,500 | — | — |
| 2022-11-03 | $2.33 | $5.16 | 9,714,000 | — | — |
| 2022-11-02 | $2.28 | $5.05 | 8,965,000 | — | — |
| 2022-11-01 | $2.34 | $5.18 | 14,996,500 | — | — |
| 2022-10-31 | $2.31 | $5.12 | 24,624,500 | — | — |
| 2022-10-28 | $2.23 | $4.93 | 15,671,000 | — | — |
| 2022-10-27 | $2.19 | $4.84 | 17,954,500 | — | — |
| 2022-10-26 | $2.10 | $4.66 | 13,855,000 | — | — |
| 2022-10-25 | $2.17 | $4.81 | 33,972,000 | — | — |
| 2022-10-24 | $2.20 | $4.88 | 12,095,500 | — | — |
| 2022-10-21 | $2.27 | $5.02 | 32,187,500 | — | — |
| 2022-10-20 | $2.15 | $4.76 | 22,922,000 | — | — |
| 2022-10-19 | $2.14 | $4.75 | 10,554,000 | — | — |
| 2022-10-18 | $2.13 | $4.72 | 9,156,500 | — | — |
| 2022-10-17 | $2.11 | $4.68 | 29,043,500 | — | — |
| 2022-10-14 | $2.04 | $4.51 | 14,424,500 | — | — |
| 2022-10-13 | $2.12 | $4.70 | 20,905,500 | — | — |
| 2022-10-12 | $2.11 | $4.68 | 9,034,500 | — | — |
| 2022-10-11 | $2.16 | $4.79 | 22,687,000 | — | — |
| 2022-10-10 | $2.23 | $4.93 | 25,077,000 | — | — |
| 2022-10-07 | $2.19 | $4.84 | 38,703,500 | — | — |
| 2022-10-06 | $2.19 | $4.85 | 25,059,000 | — | — |
| 2022-10-05 | $2.23 | $4.93 | 22,844,000 | — | — |
| 2022-10-04 | $2.23 | $4.95 | 32,287,000 | — | — |
| 2022-10-03 | $2.23 | $4.94 | 59,011,000 | — | — |
| 2022-09-30 | $1.82 | $4.04 | 31,535,500 | — | — |
| 2022-09-29 | $1.70 | $3.76 | 22,895,500 | — | — |
| 2022-09-28 | $1.71 | $3.78 | 20,100,000 | — | — |
| 2022-09-27 | $1.61 | $3.57 | 31,963,000 | — | — |
| 2022-09-26 | $1.61 | $3.57 | 38,479,000 | — | — |
| 2022-09-23 | $1.75 | $3.88 | 18,529,000 | — | — |
| 2022-09-22 | $1.84 | $4.08 | 19,913,000 | — | — |
| 2022-09-21 | $1.80 | $3.98 | 11,416,500 | — | — |
| 2022-09-20 | $1.84 | $4.08 | 9,249,000 | — | — |
| 2022-09-19 | $1.85 | $4.10 | 15,424,500 | — | — |
| 2022-09-16 | $1.78 | $3.93 | 34,203,000 | — | — |
| 2022-09-15 | $1.86 | $4.12 | 12,849,000 | — | — |
| 2022-09-14 | $1.97 | $4.35 | 10,576,500 | — | — |
| 2022-09-13 | $1.97 | $4.35 | 15,093,000 | — | — |
| 2022-09-12 | $2.03 | $4.51 | 12,156,000 | — | — |
| 2022-09-09 | $2.06 | $4.55 | 11,378,000 | — | — |
| 2022-09-08 | $1.97 | $4.36 | 12,599,500 | — | — |
| 2022-09-07 | $1.88 | $4.17 | 4,907,500 | — | — |
| 2022-09-06 | $1.86 | $4.12 | 20,617,000 | — | — |
| 2022-09-02 | $1.88 | $4.17 | 20,407,500 | — | — |
| 2022-09-01 | $1.85 | $4.09 | 16,259,500 | — | — |
| 2022-08-31 | $1.87 | $4.15 | 19,109,500 | — | — |
| 2022-08-30 | $1.86 | $4.11 | 7,690,000 | — | — |
| 2022-08-29 | $1.90 | $4.22 | 6,538,000 | — | — |
| 2022-08-26 | $1.86 | $4.13 | 11,511,000 | — | — |
| 2022-08-25 | $1.88 | $4.17 | 10,669,500 | — | — |
| 2022-08-24 | $1.87 | $4.13 | 7,702,000 | — | — |
| 2022-08-23 | $1.85 | $4.09 | 7,990,500 | — | — |
| 2022-08-22 | $1.79 | $3.97 | 4,995,500 | — | — |
| 2022-08-19 | $1.79 | $3.96 | 5,548,500 | — | — |
| 2022-08-18 | $1.79 | $3.96 | 6,278,000 | — | — |
| 2022-08-17 | $1.78 | $3.94 | 12,525,500 | — | — |
| 2022-08-16 | $1.72 | $3.81 | 4,197,500 | — | — |
| 2022-08-15 | $1.75 | $3.87 | 7,657,500 | — | — |
| 2022-08-12 | $1.72 | $3.81 | 10,289,000 | — | — |
| 2022-08-11 | $1.78 | $3.93 | 8,045,500 | — | — |
| 2022-08-10 | $1.85 | $4.10 | 8,531,500 | — | — |
| 2022-08-09 | $1.81 | $4.00 | 12,837,000 | — | — |
| 2022-08-08 | $1.85 | $4.09 | 7,832,500 | — | — |
| 2022-08-05 | $1.80 | $3.98 | 8,343,500 | — | — |
| 2022-08-04 | $1.79 | $3.96 | 9,186,500 | — | — |
| 2022-08-03 | $1.71 | $3.78 | 4,939,000 | — | — |
| 2022-08-02 | $1.70 | $3.76 | 3,942,500 | — | — |
| 2022-08-01 | $1.72 | $3.81 | 6,540,500 | — | — |
| 2022-07-29 | $1.71 | $3.80 | 9,437,500 | — | — |
| 2022-07-28 | $1.73 | $3.82 | 4,571,500 | — | — |
| 2022-07-27 | $1.66 | $3.68 | 5,050,000 | — | — |
| 2022-07-26 | $1.61 | $3.57 | 5,044,000 | — | — |
| 2022-07-25 | $1.62 | $3.59 | 5,062,500 | — | — |
| 2022-07-22 | $1.57 | $3.48 | 7,438,000 | — | — |
| 2022-07-21 | $1.54 | $3.40 | 7,290,000 | — | — |
| 2022-07-20 | $1.55 | $3.42 | 9,218,000 | — | — |
| 2022-07-19 | $1.57 | $3.47 | 5,609,000 | — | — |
| 2022-07-18 | $1.56 | $3.45 | 7,919,500 | — | — |
| 2022-07-15 | $1.59 | $3.52 | 9,022,500 | — | — |
| 2022-07-14 | $1.55 | $3.44 | 6,219,500 | — | — |
| 2022-07-13 | $1.56 | $3.46 | 5,445,500 | — | — |
| 2022-07-12 | $1.56 | $3.45 | 6,011,500 | — | — |
| 2022-07-11 | $1.57 | $3.49 | 8,565,500 | — | — |
| 2022-07-08 | $1.61 | $3.56 | 6,606,000 | — | — |
| 2022-07-07 | $1.58 | $3.49 | 9,400,000 | — | — |
| 2022-07-06 | $1.52 | $3.38 | 6,413,500 | — | — |
| 2022-07-05 | $1.52 | $3.38 | 11,349,500 | — | — |
| 2022-07-01 | $1.61 | $3.57 | 10,461,500 | — | — |
| 2022-06-30 | $1.60 | $3.54 | 9,271,000 | — | — |
| 2022-06-29 | $1.60 | $3.55 | 9,865,500 | — | — |
| 2022-06-28 | $1.58 | $3.51 | 11,965,000 | — | — |
| 2022-06-27 | $1.61 | $3.57 | 13,157,000 | — | — |
| 2022-06-24 | $1.58 | $3.49 | 11,264,500 | — | — |
| 2022-06-23 | $1.56 | $3.46 | 9,085,500 | — | — |
| 2022-06-22 | $1.60 | $3.54 | 14,198,000 | — | — |
| 2022-06-21 | $1.55 | $3.44 | 9,372,500 | — | — |
| 2022-06-17 | $1.60 | $3.55 | 17,718,500 | — | — |
| 2022-06-16 | $1.62 | $3.59 | 13,197,500 | — | — |
| 2022-06-15 | $1.68 | $3.71 | 19,469,000 | — | — |
| 2022-06-14 | $1.63 | $3.60 | 27,686,000 | — | — |
| 2022-06-13 | $1.63 | $3.61 | 13,262,500 | — | — |
| 2022-06-10 | $1.71 | $3.78 | 9,004,500 | — | — |
| 2022-06-09 | $1.78 | $3.95 | 6,948,500 | — | — |
| 2022-06-08 | $1.80 | $3.98 | 6,522,000 | — | — |
| 2022-06-07 | $1.83 | $4.05 | 9,019,500 | — | — |
| 2022-06-06 | $1.88 | $4.16 | 17,078,000 | — | — |
| 2022-06-03 | $1.92 | $4.24 | 7,017,500 | — | — |
| 2022-06-02 | $1.91 | $4.22 | 7,414,500 | — | — |
| 2022-06-01 | $1.88 | $4.17 | 14,664,500 | — | — |
| 2022-05-31 | $1.93 | $4.27 | 15,179,000 | — | — |
| 2022-05-27 | $2.00 | $4.43 | 6,686,000 | — | — |
| 2022-05-26 | $2.01 | $4.46 | 6,902,000 | — | — |
| 2022-05-25 | $1.99 | $4.40 | 15,818,000 | — | — |
| 2022-05-24 | $1.99 | $4.41 | 18,081,500 | — | — |
| 2022-05-23 | $1.97 | $4.37 | 15,264,500 | — | — |
| 2022-05-20 | $1.87 | $4.15 | 22,298,000 | — | — |
| 2022-05-19 | $1.85 | $4.10 | 10,406,000 | — | — |
| 2022-05-18 | $1.77 | $3.92 | 14,649,500 | — | — |
| 2022-05-17 | $1.85 | $4.11 | 13,080,000 | — | — |
| 2022-05-16 | $1.79 | $3.96 | 16,484,500 | — | — |
| 2022-05-13 | $1.78 | $3.94 | 14,053,000 | — | — |
| 2022-05-12 | $1.74 | $3.85 | 11,241,000 | — | — |
| 2022-05-11 | $1.75 | $3.87 | 8,991,000 | — | — |
| 2022-05-10 | $1.78 | $3.94 | 13,623,000 | — | — |
| 2022-05-09 | $1.74 | $3.86 | 14,557,500 | — | — |
| 2022-05-06 | $1.73 | $3.84 | 9,037,000 | — | — |
| 2022-05-05 | $1.74 | $3.85 | 10,278,500 | — | — |
| 2022-05-04 | $1.83 | $4.05 | 15,409,000 | — | — |
| 2022-05-03 | $1.79 | $3.96 | 11,383,000 | — | — |
| 2022-05-02 | $1.76 | $3.89 | 11,048,500 | — | — |
| 2022-04-29 | $1.80 | $3.98 | 8,250,000 | — | — |
| 2022-04-28 | $1.87 | $4.04 | 21,269,500 | — | — |
| 2022-04-27 | $1.84 | $3.98 | 10,064,000 | — | — |
| 2022-04-26 | $1.84 | $3.99 | 9,493,500 | — | — |
| 2022-04-25 | $1.90 | $4.12 | 12,963,500 | — | — |
| 2022-04-22 | $1.92 | $4.17 | 10,582,500 | — | — |
| 2022-04-21 | $1.96 | $4.26 | 6,391,500 | — | — |
| 2022-04-20 | $2.04 | $4.43 | 21,221,500 | — | — |
| 2022-04-19 | $2.06 | $4.46 | 11,159,000 | — | — |
| 2022-04-18 | $2.14 | $4.64 | 6,839,000 | — | — |
| 2022-04-14 | $2.13 | $4.61 | 11,236,500 | — | — |
| 2022-04-13 | $2.15 | $4.66 | 9,085,000 | — | — |
| 2022-04-12 | $2.15 | $4.66 | 11,674,000 | — | — |
| 2022-04-11 | $2.16 | $4.69 | 8,454,000 | — | — |
| 2022-04-08 | $2.17 | $4.70 | 14,507,500 | — | — |
| 2022-04-07 | $2.15 | $4.67 | 24,405,000 | — | — |
| 2022-04-06 | $2.12 | $4.59 | 30,868,500 | — | — |
| 2022-04-05 | $2.19 | $4.75 | 35,333,500 | — | — |
| 2022-04-04 | $2.24 | $4.85 | 27,482,000 | — | — |
| 2022-04-01 | $2.18 | $4.73 | 47,566,000 | — | — |
| 2022-03-31 | $1.97 | $4.26 | 23,672,000 | — | — |
| 2022-03-30 | $1.88 | $4.07 | 22,710,000 | — | — |
| 2022-03-29 | $1.87 | $4.05 | 21,981,500 | — | — |
| 2022-03-28 | $1.83 | $3.97 | 20,408,500 | — | — |
| 2022-03-25 | $1.88 | $4.07 | 24,661,000 | — | — |
| 2022-03-24 | $1.90 | $4.11 | 15,942,500 | — | — |
| 2022-03-23 | $1.87 | $4.06 | 13,928,000 | — | — |
| 2022-03-22 | $1.86 | $4.02 | 8,915,000 | — | — |
| 2022-03-21 | $1.84 | $3.99 | 24,759,000 | — | — |
| 2022-03-18 | $1.79 | $3.88 | 41,134,000 | — | — |
| 2022-03-17 | $1.75 | $3.79 | 17,022,000 | — | — |
| 2022-03-16 | $1.69 | $3.66 | 16,710,500 | — | — |
| 2022-03-15 | $1.65 | $3.58 | 17,841,000 | — | — |
| 2022-03-14 | $1.65 | $3.58 | 22,268,000 | — | — |
| 2022-03-11 | $1.63 | $3.54 | 10,174,500 | — | — |
| 2022-03-10 | $1.67 | $3.62 | 14,237,000 | — | — |
| 2022-03-09 | $1.72 | $3.72 | 10,864,500 | — | — |
| 2022-03-08 | $1.61 | $3.49 | 13,072,000 | — | — |
| 2022-03-07 | $1.61 | $3.50 | 10,468,000 | — | — |
| 2022-03-04 | $1.67 | $3.62 | 12,790,000 | — | — |
| 2022-03-03 | $1.67 | $3.61 | 18,725,000 | — | — |
| 2022-03-02 | $1.64 | $3.55 | 24,822,500 | — | — |
| 2022-03-01 | $1.59 | $3.45 | 6,495,000 | — | — |
| 2022-02-28 | $1.60 | $3.47 | 5,738,000 | — | — |
| 2022-02-25 | $1.61 | $3.49 | 11,666,000 | — | — |
| 2022-02-24 | $1.57 | $3.41 | 10,944,500 | — | — |
| 2022-02-23 | $1.59 | $3.45 | 8,860,000 | — | — |
| 2022-02-22 | $1.57 | $3.40 | 13,015,500 | — | — |
| 2022-02-18 | $1.48 | $3.21 | 9,641,000 | — | — |
| 2022-02-17 | $1.46 | $3.17 | 11,442,000 | — | — |
| 2022-02-16 | $1.45 | $3.13 | 5,029,500 | — | — |
| 2022-02-15 | $1.42 | $3.07 | 4,915,500 | — | — |
| 2022-02-14 | $1.37 | $2.97 | 5,845,000 | — | — |
| 2022-02-11 | $1.38 | $2.99 | 7,504,500 | — | — |
| 2022-02-10 | $1.38 | $2.98 | 6,344,500 | — | — |
| 2022-02-09 | $1.38 | $2.99 | 4,372,000 | — | — |
| 2022-02-08 | $1.37 | $2.97 | 7,361,000 | — | — |
| 2022-02-07 | $1.36 | $2.94 | 5,510,000 | — | — |
| 2022-02-04 | $1.35 | $2.93 | 4,434,500 | — | — |
| 2022-02-03 | $1.38 | $2.99 | 5,857,500 | — | — |
| 2022-02-02 | $1.39 | $3.02 | 7,224,000 | — | — |
| 2022-02-01 | $1.41 | $3.06 | 12,289,000 | — | — |
| 2022-01-31 | $1.41 | $3.06 | 7,333,000 | — | — |
| 2022-01-28 | $1.36 | $2.96 | 9,322,000 | — | — |
| 2022-01-27 | $1.37 | $2.97 | 12,628,000 | — | — |
| 2022-01-26 | $1.34 | $2.90 | 10,230,500 | — | — |
| 2022-01-25 | $1.31 | $2.84 | 7,166,000 | — | — |
| 2022-01-24 | $1.30 | $2.83 | 10,068,000 | — | — |
| 2022-01-21 | $1.32 | $2.87 | 9,606,000 | — | — |
| 2022-01-20 | $1.33 | $2.88 | 9,330,000 | — | — |
| 2022-01-19 | $1.31 | $2.84 | 6,506,000 | — | — |
| 2022-01-18 | $1.25 | $2.72 | 7,428,500 | — | — |
| 2022-01-14 | $1.28 | $2.77 | 9,236,000 | — | — |
| 2022-01-13 | $1.28 | $2.77 | 10,329,500 | — | — |
| 2022-01-12 | $1.28 | $2.78 | 8,488,500 | — | — |
| 2022-01-11 | $1.26 | $2.72 | 7,445,500 | — | — |
| 2022-01-10 | $1.23 | $2.67 | 8,928,500 | — | — |
| 2022-01-07 | $1.27 | $2.75 | 14,463,500 | — | — |
| 2022-01-06 | $1.28 | $2.77 | 8,160,000 | — | — |
| 2022-01-05 | $1.30 | $2.83 | 14,553,000 | — | — |
| 2022-01-04 | $1.37 | $2.97 | 14,542,500 | — | — |
| 2022-01-03 | $1.42 | $3.07 | 7,675,500 | — | — |