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
- 2007-04-05 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 | $3.88 | $3.88 | 7,017,600 | — | — |
| 2022-12-29 | $3.82 | $3.82 | 6,152,100 | — | — |
| 2022-12-28 | $3.68 | $3.68 | 5,171,700 | — | — |
| 2022-12-27 | $3.79 | $3.79 | 4,119,200 | — | — |
| 2022-12-23 | $3.73 | $3.73 | 4,973,800 | — | — |
| 2022-12-22 | $3.63 | $3.63 | 11,005,900 | — | — |
| 2022-12-21 | $3.69 | $3.69 | 9,002,700 | — | — |
| 2022-12-20 | $3.46 | $3.46 | 11,433,400 | — | — |
| 2022-12-19 | $3.17 | $3.17 | 8,093,500 | — | — |
| 2022-12-16 | $3.14 | $3.14 | 42,212,900 | — | — |
| 2022-12-15 | $3.23 | $3.23 | 8,805,800 | — | — |
| 2022-12-14 | $3.33 | $3.33 | 8,738,800 | — | — |
| 2022-12-13 | $3.41 | $3.41 | 12,026,600 | — | — |
| 2022-12-12 | $3.50 | $3.50 | 8,728,000 | — | — |
| 2022-12-09 | $3.36 | $3.36 | 5,957,500 | — | — |
| 2022-12-08 | $3.46 | $3.46 | 8,747,600 | — | — |
| 2022-12-07 | $3.36 | $3.36 | 7,911,100 | — | — |
| 2022-12-06 | $3.35 | $3.35 | 7,470,800 | — | — |
| 2022-12-05 | $3.55 | $3.55 | 9,641,700 | — | — |
| 2022-12-02 | $3.73 | $3.73 | 5,340,500 | — | — |
| 2022-12-01 | $3.68 | $3.68 | 5,007,100 | — | — |
| 2022-11-30 | $3.88 | $3.88 | 7,352,300 | — | — |
| 2022-11-29 | $3.66 | $3.66 | 4,685,600 | — | — |
| 2022-11-28 | $3.61 | $3.61 | 5,475,900 | — | — |
| 2022-11-25 | $3.85 | $3.85 | 2,615,200 | — | — |
| 2022-11-23 | $3.88 | $3.88 | 4,222,000 | — | — |
| 2022-11-22 | $3.84 | $3.84 | 5,227,100 | — | — |
| 2022-11-21 | $3.78 | $3.78 | 6,238,100 | — | — |
| 2022-11-18 | $3.87 | $3.87 | 5,153,500 | — | — |
| 2022-11-17 | $3.82 | $3.82 | 7,286,600 | — | — |
| 2022-11-16 | $3.88 | $3.88 | 7,033,200 | — | — |
| 2022-11-15 | $4.12 | $4.12 | 7,949,800 | — | — |
| 2022-11-14 | $4.06 | $4.06 | 7,404,700 | — | — |
| 2022-11-11 | $4.07 | $4.07 | 9,369,200 | — | — |
| 2022-11-10 | $3.93 | $3.93 | 9,960,600 | — | — |
| 2022-11-09 | $3.62 | $3.62 | 11,031,900 | — | — |
| 2022-11-08 | $4.00 | $4.00 | 9,818,000 | — | — |
| 2022-11-07 | $3.98 | $3.98 | 8,983,800 | — | — |
| 2022-11-04 | $3.85 | $3.85 | 7,775,000 | — | — |
| 2022-11-03 | $3.74 | $3.74 | 7,370,700 | — | — |
| 2022-11-02 | $3.76 | $3.76 | 13,731,500 | — | — |
| 2022-11-01 | $4.12 | $4.12 | 6,531,200 | — | — |
| 2022-10-31 | $4.21 | $4.21 | 4,624,300 | — | — |
| 2022-10-28 | $4.22 | $4.22 | 9,318,700 | — | — |
| 2022-10-27 | $4.20 | $4.20 | 7,330,500 | — | — |
| 2022-10-26 | $4.30 | $4.30 | 11,981,000 | — | — |
| 2022-10-25 | $4.24 | $4.24 | 8,842,400 | — | — |
| 2022-10-24 | $4.12 | $4.12 | 7,011,100 | — | — |
| 2022-10-21 | $4.23 | $4.23 | 9,353,300 | — | — |
| 2022-10-20 | $3.98 | $3.98 | 7,777,100 | — | — |
| 2022-10-19 | $4.02 | $4.02 | 7,852,000 | — | — |
| 2022-10-18 | $3.96 | $3.96 | 9,185,900 | — | — |
| 2022-10-17 | $3.89 | $3.89 | 9,719,200 | — | — |
| 2022-10-14 | $3.60 | $3.60 | 9,349,700 | — | — |
| 2022-10-13 | $3.85 | $3.85 | 10,418,800 | — | — |
| 2022-10-12 | $3.66 | $3.66 | 11,873,100 | — | — |
| 2022-10-11 | $3.84 | $3.84 | 7,053,900 | — | — |
| 2022-10-10 | $3.71 | $3.71 | 9,596,700 | — | — |
| 2022-10-07 | $3.99 | $3.99 | 10,402,800 | — | — |
| 2022-10-06 | $4.02 | $4.02 | 6,820,800 | — | — |
| 2022-10-05 | $4.06 | $4.06 | 5,932,200 | — | — |
| 2022-10-04 | $4.01 | $4.01 | 12,290,700 | — | — |
| 2022-10-03 | $3.82 | $3.82 | 8,441,000 | — | — |
| 2022-09-30 | $3.50 | $3.50 | 10,010,600 | — | — |
| 2022-09-29 | $3.57 | $3.57 | 5,624,200 | — | — |
| 2022-09-28 | $3.70 | $3.70 | 10,873,800 | — | — |
| 2022-09-27 | $3.43 | $3.43 | 9,450,600 | — | — |
| 2022-09-26 | $3.22 | $3.22 | 7,327,200 | — | — |
| 2022-09-23 | $3.28 | $3.28 | 14,389,600 | — | — |
| 2022-09-22 | $3.55 | $3.55 | 7,129,500 | — | — |
| 2022-09-21 | $3.63 | $3.63 | 8,142,500 | — | — |
| 2022-09-20 | $3.72 | $3.72 | 7,298,800 | — | — |
| 2022-09-19 | $3.90 | $3.90 | 8,860,100 | — | — |
| 2022-09-16 | $3.88 | $3.88 | 19,674,500 | — | — |
| 2022-09-15 | $3.82 | $3.82 | 11,384,800 | — | — |
| 2022-09-14 | $4.13 | $4.13 | 10,445,800 | — | — |
| 2022-09-13 | $4.09 | $4.09 | 12,231,600 | — | — |
| 2022-09-12 | $4.41 | $4.41 | 8,021,900 | — | — |
| 2022-09-09 | $4.44 | $4.44 | 15,597,500 | — | — |
| 2022-09-08 | $4.37 | $4.37 | 11,904,300 | — | — |
| 2022-09-07 | $4.22 | $4.22 | 9,505,300 | — | — |
| 2022-09-06 | $4.20 | $4.20 | 14,982,500 | — | — |
| 2022-09-02 | $4.14 | $4.14 | 8,678,600 | — | — |
| 2022-09-01 | $4.22 | $4.22 | 12,807,700 | — | — |
| 2022-08-31 | $4.52 | $4.52 | 16,697,400 | — | — |
| 2022-08-30 | $4.52 | $4.52 | 17,394,900 | — | — |
| 2022-08-29 | $4.47 | $4.47 | 20,936,800 | — | — |
| 2022-08-26 | $3.92 | $3.92 | 10,135,300 | — | — |
| 2022-08-25 | $4.13 | $4.13 | 14,956,500 | — | — |
| 2022-08-24 | $4.26 | $4.26 | 28,362,500 | — | — |
| 2022-08-23 | $3.67 | $3.67 | 8,924,300 | — | — |
| 2022-08-22 | $3.38 | $3.38 | 6,741,100 | — | — |
| 2022-08-19 | $3.53 | $3.53 | 12,772,900 | — | — |
| 2022-08-18 | $3.74 | $3.74 | 6,738,800 | — | — |
| 2022-08-17 | $3.66 | $3.66 | 11,677,800 | — | — |
| 2022-08-16 | $3.96 | $3.96 | 9,728,700 | — | — |
| 2022-08-15 | $4.13 | $4.13 | 6,433,800 | — | — |
| 2022-08-12 | $4.32 | $4.32 | 6,528,300 | — | — |
| 2022-08-11 | $4.28 | $4.28 | 6,858,300 | — | — |
| 2022-08-10 | $4.26 | $4.26 | 5,419,700 | — | — |
| 2022-08-09 | $4.12 | $4.12 | 7,959,900 | — | — |
| 2022-08-08 | $4.24 | $4.24 | 8,803,800 | — | — |
| 2022-08-05 | $4.26 | $4.26 | 6,462,800 | — | — |
| 2022-08-04 | $4.15 | $4.15 | 5,500,600 | — | — |
| 2022-08-03 | $4.18 | $4.18 | 6,591,800 | — | — |
| 2022-08-02 | $4.17 | $4.17 | 7,021,200 | — | — |
| 2022-08-01 | $4.05 | $4.05 | 5,491,500 | — | — |
| 2022-07-29 | $4.20 | $4.20 | 13,789,300 | — | — |
| 2022-07-28 | $3.98 | $3.98 | 8,681,200 | — | — |
| 2022-07-27 | $3.88 | $3.88 | 9,528,000 | — | — |
| 2022-07-26 | $3.51 | $3.51 | 6,073,200 | — | — |
| 2022-07-25 | $3.56 | $3.56 | 9,703,600 | — | — |
| 2022-07-22 | $3.23 | $3.23 | 7,700,900 | — | — |
| 2022-07-21 | $3.49 | $3.49 | 7,463,400 | — | — |
| 2022-07-20 | $3.70 | $3.70 | 6,964,000 | — | — |
| 2022-07-19 | $3.59 | $3.59 | 6,892,800 | — | — |
| 2022-07-18 | $3.42 | $3.42 | 6,365,400 | — | — |
| 2022-07-15 | $3.37 | $3.37 | 5,949,600 | — | — |
| 2022-07-14 | $3.29 | $3.29 | 6,370,300 | — | — |
| 2022-07-13 | $3.27 | $3.27 | 4,322,400 | — | — |
| 2022-07-12 | $3.24 | $3.24 | 5,227,700 | — | — |
| 2022-07-11 | $3.25 | $3.25 | 5,757,200 | — | — |
| 2022-07-08 | $3.42 | $3.42 | 5,630,700 | — | — |
| 2022-07-07 | $3.38 | $3.38 | 9,931,700 | — | — |
| 2022-07-06 | $3.03 | $3.03 | 9,838,400 | — | — |
| 2022-07-05 | $3.08 | $3.08 | 10,795,200 | — | — |
| 2022-07-01 | $3.31 | $3.31 | 8,284,300 | — | — |
| 2022-06-30 | $3.08 | $3.08 | 9,194,500 | — | — |
| 2022-06-29 | $3.18 | $3.18 | 10,885,500 | — | — |
| 2022-06-28 | $3.37 | $3.37 | 7,614,000 | — | — |
| 2022-06-27 | $3.61 | $3.61 | 7,570,900 | — | — |
| 2022-06-24 | $3.57 | $3.57 | 12,593,500 | — | — |
| 2022-06-23 | $3.28 | $3.28 | 9,103,300 | — | — |
| 2022-06-22 | $3.26 | $3.26 | 7,770,300 | — | — |
| 2022-06-21 | $3.51 | $3.51 | 11,879,500 | — | — |
| 2022-06-17 | $3.33 | $3.33 | 16,950,300 | — | — |
| 2022-06-16 | $3.33 | $3.33 | 11,997,500 | — | — |
| 2022-06-15 | $3.39 | $3.39 | 13,822,900 | — | — |
| 2022-06-14 | $3.25 | $3.25 | 11,977,100 | — | — |
| 2022-06-13 | $3.53 | $3.53 | 15,491,600 | — | — |
| 2022-06-10 | $4.02 | $4.02 | 11,173,300 | — | — |
| 2022-06-09 | $4.03 | $4.03 | 16,030,700 | — | — |
| 2022-06-08 | $4.47 | $4.47 | 26,780,400 | — | — |
| 2022-06-07 | $4.57 | $4.57 | 36,380,100 | — | — |
| 2022-06-06 | $3.96 | $3.96 | 18,156,500 | — | — |
| 2022-06-03 | $3.94 | $3.94 | 16,138,800 | — | — |
| 2022-06-02 | $4.19 | $4.19 | 24,648,100 | — | — |
| 2022-06-01 | $3.55 | $3.55 | 16,282,700 | — | — |
| 2022-05-31 | $3.82 | $3.82 | 21,585,100 | — | — |
| 2022-05-27 | $3.88 | $3.88 | 14,735,400 | — | — |
| 2022-05-26 | $3.75 | $3.75 | 19,563,600 | — | — |
| 2022-05-25 | $3.58 | $3.58 | 18,210,500 | — | — |
| 2022-05-24 | $3.38 | $3.38 | 15,077,300 | — | — |
| 2022-05-23 | $3.61 | $3.61 | 16,665,800 | — | — |
| 2022-05-20 | $3.37 | $3.37 | 11,422,300 | — | — |
| 2022-05-19 | $3.42 | $3.42 | 10,597,600 | — | — |
| 2022-05-18 | $3.36 | $3.36 | 12,814,700 | — | — |
| 2022-05-17 | $3.73 | $3.73 | 20,629,400 | — | — |
| 2022-05-16 | $3.44 | $3.44 | 16,176,800 | — | — |
| 2022-05-13 | $3.44 | $3.44 | 22,773,200 | — | — |
| 2022-05-12 | $3.08 | $3.08 | 20,605,800 | — | — |
| 2022-05-11 | $3.21 | $3.21 | 15,865,800 | — | — |
| 2022-05-10 | $3.38 | $3.38 | 13,860,200 | — | — |
| 2022-05-09 | $3.48 | $3.48 | 16,451,300 | — | — |
| 2022-05-06 | $4.13 | $4.13 | 11,587,500 | — | — |
| 2022-05-05 | $4.26 | $4.26 | 15,736,900 | — | — |
| 2022-05-04 | $4.77 | $4.77 | 14,438,600 | — | — |
| 2022-05-03 | $4.57 | $4.57 | 11,217,500 | — | — |
| 2022-05-02 | $4.22 | $4.22 | 13,831,300 | — | — |
| 2022-04-29 | $4.25 | $4.25 | 14,565,500 | — | — |
| 2022-04-28 | $4.44 | $4.44 | 17,860,100 | — | — |
| 2022-04-27 | $4.30 | $4.30 | 15,177,700 | — | — |
| 2022-04-26 | $4.41 | $4.41 | 13,858,900 | — | — |
| 2022-04-25 | $4.60 | $4.60 | 12,209,900 | — | — |
| 2022-04-22 | $4.53 | $4.53 | 20,469,800 | — | — |
| 2022-04-21 | $5.13 | $5.13 | 20,745,100 | — | — |
| 2022-04-20 | $6.11 | $6.11 | 18,324,500 | — | — |
| 2022-04-19 | $5.70 | $5.70 | 11,831,100 | — | — |
| 2022-04-18 | $5.74 | $5.74 | 16,220,600 | — | — |
| 2022-04-14 | $6.40 | $6.40 | 18,493,800 | — | — |
| 2022-04-13 | $6.54 | $6.54 | 25,151,700 | — | — |
| 2022-04-12 | $5.75 | $5.75 | 16,090,600 | — | — |
| 2022-04-11 | $5.63 | $5.63 | 14,454,200 | — | — |
| 2022-04-08 | $5.50 | $5.50 | 18,550,800 | — | — |
| 2022-04-07 | $5.52 | $5.52 | 32,184,200 | — | — |
| 2022-04-06 | $4.81 | $4.81 | 16,261,400 | — | — |
| 2022-04-05 | $4.73 | $4.73 | 20,300,800 | — | — |
| 2022-04-04 | $4.69 | $4.69 | 8,773,100 | — | — |
| 2022-04-01 | $4.68 | $4.68 | 9,432,000 | — | — |
| 2022-03-31 | $4.59 | $4.59 | 12,030,200 | — | — |
| 2022-03-30 | $4.64 | $4.64 | 11,243,000 | — | — |
| 2022-03-29 | $4.54 | $4.54 | 11,783,600 | — | — |
| 2022-03-28 | $4.73 | $4.73 | 11,382,400 | — | — |
| 2022-03-25 | $4.88 | $4.88 | 10,447,400 | — | — |
| 2022-03-24 | $5.08 | $5.08 | 13,641,400 | — | — |
| 2022-03-23 | $5.06 | $5.06 | 14,873,700 | — | — |
| 2022-03-22 | $5.07 | $5.07 | 14,756,800 | — | — |
| 2022-03-21 | $5.04 | $5.04 | 21,527,600 | — | — |
| 2022-03-18 | $4.58 | $4.58 | 16,724,300 | — | — |
| 2022-03-17 | $4.62 | $4.62 | 18,806,700 | — | — |
| 2022-03-16 | $3.94 | $3.94 | 13,735,700 | — | — |
| 2022-03-15 | $3.96 | $3.96 | 16,052,900 | — | — |
| 2022-03-14 | $4.10 | $4.10 | 20,076,900 | — | — |
| 2022-03-11 | $4.96 | $4.96 | 20,621,300 | — | — |
| 2022-03-10 | $5.21 | $5.21 | 25,102,900 | — | — |
| 2022-03-09 | $5.08 | $5.08 | 23,455,600 | — | — |
| 2022-03-08 | $4.72 | $4.72 | 22,056,400 | — | — |
| 2022-03-07 | $4.58 | $4.58 | 22,118,000 | — | — |
| 2022-03-04 | $3.86 | $3.86 | 17,719,600 | — | — |
| 2022-03-03 | $4.21 | $4.21 | 14,869,100 | — | — |
| 2022-03-02 | $4.20 | $4.20 | 14,055,000 | — | — |
| 2022-03-01 | $4.07 | $4.07 | 18,952,400 | — | — |
| 2022-02-28 | $3.99 | $3.99 | 23,534,800 | — | — |
| 2022-02-25 | $3.47 | $3.47 | 10,856,900 | — | — |
| 2022-02-24 | $3.38 | $3.38 | 16,557,000 | — | — |
| 2022-02-23 | $2.97 | $2.97 | 8,627,100 | — | — |
| 2022-02-22 | $3.01 | $3.01 | 7,458,900 | — | — |
| 2022-02-18 | $2.88 | $2.88 | 6,652,100 | — | — |
| 2022-02-17 | $3.01 | $3.01 | 6,056,500 | — | — |
| 2022-02-16 | $3.23 | $3.23 | 5,839,000 | — | — |
| 2022-02-15 | $3.26 | $3.26 | 8,297,100 | — | — |
| 2022-02-14 | $3.04 | $3.04 | 7,039,300 | — | — |
| 2022-02-11 | $3.02 | $3.02 | 8,560,900 | — | — |
| 2022-02-10 | $3.09 | $3.09 | 10,173,600 | — | — |
| 2022-02-09 | $3.22 | $3.22 | 13,701,600 | — | — |
| 2022-02-08 | $2.93 | $2.93 | 7,060,000 | — | — |
| 2022-02-07 | $2.77 | $2.77 | 6,795,000 | — | — |
| 2022-02-04 | $2.70 | $2.70 | 11,002,400 | — | — |
| 2022-02-03 | $2.55 | $2.55 | 6,758,700 | — | — |
| 2022-02-02 | $2.69 | $2.69 | 8,451,000 | — | — |
| 2022-02-01 | $2.76 | $2.76 | 8,437,400 | — | — |
| 2022-01-31 | $2.61 | $2.61 | 7,594,700 | — | — |
| 2022-01-28 | $2.49 | $2.49 | 9,059,400 | — | — |
| 2022-01-27 | $2.42 | $2.42 | 15,375,700 | — | — |
| 2022-01-26 | $2.65 | $2.65 | 12,049,600 | — | — |
| 2022-01-25 | $2.81 | $2.81 | 9,526,900 | — | — |
| 2022-01-24 | $2.81 | $2.81 | 17,816,900 | — | — |
| 2022-01-21 | $2.73 | $2.73 | 15,400,800 | — | — |
| 2022-01-20 | $2.95 | $2.95 | 10,690,000 | — | — |
| 2022-01-19 | $3.14 | $3.14 | 7,510,600 | — | — |
| 2022-01-18 | $3.16 | $3.16 | 6,957,600 | — | — |
| 2022-01-14 | $3.32 | $3.32 | 7,820,600 | — | — |
| 2022-01-13 | $3.28 | $3.28 | 9,615,000 | — | — |
| 2022-01-12 | $3.61 | $3.61 | 9,177,000 | — | — |
| 2022-01-11 | $3.72 | $3.72 | 7,962,400 | — | — |
| 2022-01-10 | $3.76 | $3.76 | 7,608,000 | — | — |
| 2022-01-07 | $3.88 | $3.88 | 8,571,200 | — | — |
| 2022-01-06 | $3.68 | $3.68 | 12,801,500 | — | — |
| 2022-01-05 | $3.86 | $3.86 | 19,144,300 | — | — |
| 2022-01-04 | $3.81 | $3.81 | 8,161,500 | — | — |
| 2022-01-03 | $3.70 | $3.70 | 10,720,300 | — | — |