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
- 1999-10-07 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 | $2.42 | $6.34 | 498,200 | — | — |
| 2022-12-29 | $2.44 | $6.39 | 1,499,200 | — | — |
| 2022-12-28 | $2.46 | $6.44 | 2,170,700 | — | — |
| 2022-12-27 | $2.36 | $6.18 | 1,607,300 | — | — |
| 2022-12-23 | $2.52 | $6.60 | 1,041,300 | — | — |
| 2022-12-22 | $2.46 | $6.44 | 671,900 | — | — |
| 2022-12-21 | $2.43 | $6.36 | 1,017,900 | — | — |
| 2022-12-20 | $2.42 | $6.34 | 2,145,600 | — | — |
| 2022-12-19 | $2.31 | $6.05 | 1,958,400 | — | — |
| 2022-12-16 | $2.24 | $5.87 | 2,664,200 | — | — |
| 2022-12-15 | $2.27 | $5.95 | 1,775,700 | — | — |
| 2022-12-14 | $2.36 | $6.18 | 2,325,000 | — | — |
| 2022-12-13 | $2.31 | $6.05 | 2,527,900 | — | — |
| 2022-12-12 | $2.34 | $6.13 | 1,076,600 | — | — |
| 2022-12-09 | $2.42 | $6.34 | 811,800 | — | — |
| 2022-12-08 | $2.45 | $6.42 | 1,810,900 | — | — |
| 2022-12-07 | $2.58 | $6.76 | 1,096,800 | — | — |
| 2022-12-06 | $2.57 | $6.73 | 1,286,300 | — | — |
| 2022-12-05 | $2.57 | $6.73 | 1,138,300 | — | — |
| 2022-12-02 | $2.73 | $7.15 | 625,600 | — | — |
| 2022-12-01 | $2.73 | $7.15 | 1,108,900 | — | — |
| 2022-11-30 | $2.71 | $7.10 | 1,686,400 | — | — |
| 2022-11-29 | $2.65 | $6.94 | 1,649,100 | — | — |
| 2022-11-28 | $2.52 | $6.60 | 802,700 | — | — |
| 2022-11-25 | $2.50 | $6.55 | 909,000 | — | — |
| 2022-11-23 | $2.50 | $6.55 | 603,200 | — | — |
| 2022-11-22 | $2.53 | $6.63 | 1,206,200 | — | — |
| 2022-11-21 | $2.53 | $6.63 | 1,515,400 | — | — |
| 2022-11-18 | $2.45 | $6.42 | 1,369,800 | — | — |
| 2022-11-17 | $2.44 | $6.39 | 2,045,500 | — | — |
| 2022-11-16 | $2.41 | $6.31 | 1,062,300 | — | — |
| 2022-11-15 | $2.61 | $6.84 | 1,375,300 | — | — |
| 2022-11-14 | $2.60 | $6.81 | 1,738,300 | — | — |
| 2022-11-11 | $2.66 | $6.97 | 3,101,100 | — | — |
| 2022-11-10 | $2.43 | $6.36 | 3,745,500 | — | — |
| 2022-11-09 | $2.61 | $6.84 | 2,802,900 | — | — |
| 2022-11-08 | $2.66 | $6.97 | 512,000 | — | — |
| 2022-11-07 | $2.66 | $6.97 | 1,309,500 | — | — |
| 2022-11-04 | $2.87 | $7.52 | 1,631,900 | — | — |
| 2022-11-03 | $2.80 | $7.33 | 1,475,300 | — | — |
| 2022-11-02 | $2.68 | $7.02 | 985,800 | — | — |
| 2022-11-01 | $2.78 | $7.28 | 1,972,700 | — | — |
| 2022-10-31 | $2.61 | $6.84 | 2,014,500 | — | — |
| 2022-10-28 | $2.49 | $6.52 | 1,080,200 | — | — |
| 2022-10-27 | $2.47 | $6.47 | 1,560,200 | — | — |
| 2022-10-26 | $2.30 | $6.02 | 1,990,300 | — | — |
| 2022-10-25 | $2.42 | $6.34 | 1,124,500 | — | — |
| 2022-10-24 | $2.54 | $6.65 | 1,295,100 | — | — |
| 2022-10-21 | $2.68 | $7.02 | 840,700 | — | — |
| 2022-10-20 | $2.58 | $6.76 | 1,881,100 | — | — |
| 2022-10-19 | $2.56 | $6.71 | 873,500 | — | — |
| 2022-10-18 | $2.52 | $6.60 | 1,250,400 | — | — |
| 2022-10-17 | $2.38 | $6.23 | 875,700 | — | — |
| 2022-10-14 | $2.31 | $6.05 | 1,216,800 | — | — |
| 2022-10-13 | $2.35 | $6.16 | 1,388,300 | — | — |
| 2022-10-12 | $2.34 | $6.13 | 1,161,900 | — | — |
| 2022-10-11 | $2.39 | $6.26 | 1,131,400 | — | — |
| 2022-10-10 | $2.43 | $6.36 | 1,091,800 | — | — |
| 2022-10-07 | $2.40 | $6.29 | 1,028,100 | — | — |
| 2022-10-06 | $2.45 | $6.42 | 1,426,500 | — | — |
| 2022-10-05 | $2.44 | $6.39 | 2,283,400 | — | — |
| 2022-10-04 | $2.46 | $6.44 | 1,557,100 | — | — |
| 2022-10-03 | $2.47 | $6.47 | 2,640,900 | — | — |
| 2022-09-30 | $2.19 | $5.74 | 4,710,600 | — | — |
| 2022-09-29 | $2.19 | $5.74 | 1,450,700 | — | — |
| 2022-09-28 | $2.26 | $5.92 | 1,350,300 | — | — |
| 2022-09-27 | $2.26 | $5.92 | 2,338,500 | — | — |
| 2022-09-26 | $2.29 | $6.00 | 2,826,300 | — | — |
| 2022-09-23 | $2.43 | $6.36 | 1,235,600 | — | — |
| 2022-09-22 | $2.65 | $6.94 | 981,600 | — | — |
| 2022-09-21 | $2.54 | $6.65 | 965,200 | — | — |
| 2022-09-20 | $2.55 | $6.68 | 923,700 | — | — |
| 2022-09-19 | $2.55 | $6.68 | 546,400 | — | — |
| 2022-09-16 | $2.45 | $6.42 | 909,800 | — | — |
| 2022-09-15 | $2.50 | $6.55 | 858,200 | — | — |
| 2022-09-14 | $2.61 | $6.84 | 551,200 | — | — |
| 2022-09-13 | $2.60 | $6.81 | 806,000 | — | — |
| 2022-09-12 | $2.70 | $7.07 | 372,000 | — | — |
| 2022-09-09 | $2.65 | $6.94 | 636,100 | — | — |
| 2022-09-08 | $2.59 | $6.78 | 676,300 | — | — |
| 2022-09-07 | $2.63 | $6.89 | 1,124,700 | — | — |
| 2022-09-06 | $2.60 | $6.81 | 864,500 | — | — |
| 2022-09-02 | $2.66 | $6.97 | 682,200 | — | — |
| 2022-09-01 | $2.64 | $6.91 | 713,000 | — | — |
| 2022-08-31 | $2.66 | $6.97 | 1,415,900 | — | — |
| 2022-08-30 | $2.76 | $7.23 | 760,000 | — | — |
| 2022-08-29 | $2.83 | $7.41 | 796,100 | — | — |
| 2022-08-26 | $2.78 | $7.28 | 676,900 | — | — |
| 2022-08-25 | $2.79 | $7.31 | 1,004,200 | — | — |
| 2022-08-24 | $2.82 | $7.39 | 2,390,600 | — | — |
| 2022-08-23 | $2.74 | $7.18 | 2,541,500 | — | — |
| 2022-08-22 | $2.67 | $6.99 | 1,383,200 | — | — |
| 2022-08-19 | $2.65 | $6.94 | 552,600 | — | — |
| 2022-08-18 | $2.70 | $7.07 | 678,300 | — | — |
| 2022-08-17 | $2.69 | $7.05 | 976,400 | — | — |
| 2022-08-16 | $2.68 | $7.02 | 1,049,900 | — | — |
| 2022-08-15 | $2.78 | $7.28 | 895,500 | — | — |
| 2022-08-12 | $2.83 | $7.41 | 1,063,700 | — | — |
| 2022-08-11 | $2.66 | $6.97 | 873,800 | — | — |
| 2022-08-10 | $2.80 | $7.33 | 692,300 | — | — |
| 2022-08-09 | $2.69 | $7.05 | 594,900 | — | — |
| 2022-08-08 | $2.68 | $7.02 | 980,300 | — | — |
| 2022-08-05 | $2.59 | $6.78 | 449,200 | — | — |
| 2022-08-04 | $2.60 | $6.81 | 831,700 | — | — |
| 2022-08-03 | $2.56 | $6.71 | 1,149,200 | — | — |
| 2022-08-02 | $2.46 | $6.44 | 715,800 | — | — |
| 2022-08-01 | $2.52 | $6.60 | 1,104,200 | — | — |
| 2022-07-29 | $2.49 | $6.52 | 1,240,800 | — | — |
| 2022-07-28 | $2.49 | $6.52 | 2,135,800 | — | — |
| 2022-07-27 | $2.47 | $6.47 | 849,900 | — | — |
| 2022-07-26 | $2.37 | $6.21 | 1,067,400 | — | — |
| 2022-07-25 | $2.41 | $6.31 | 771,100 | — | — |
| 2022-07-22 | $2.29 | $6.00 | 486,900 | — | — |
| 2022-07-21 | $2.34 | $6.13 | 1,106,600 | — | — |
| 2022-07-20 | $2.34 | $6.13 | 1,221,500 | — | — |
| 2022-07-19 | $2.25 | $5.89 | 1,149,100 | — | — |
| 2022-07-18 | $2.24 | $5.87 | 590,400 | — | — |
| 2022-07-15 | $2.23 | $5.84 | 907,300 | — | — |
| 2022-07-14 | $2.21 | $5.79 | 1,454,500 | — | — |
| 2022-07-13 | $2.25 | $5.89 | 1,694,200 | — | — |
| 2022-07-12 | $2.24 | $5.87 | 1,251,900 | — | — |
| 2022-07-11 | $2.21 | $5.79 | 935,500 | — | — |
| 2022-07-08 | $2.28 | $5.97 | 858,900 | — | — |
| 2022-07-07 | $2.24 | $5.87 | 1,040,200 | — | — |
| 2022-07-06 | $2.18 | $5.71 | 1,224,500 | — | — |
| 2022-07-05 | $2.21 | $5.79 | 1,763,200 | — | — |
| 2022-07-01 | $2.31 | $6.05 | 980,800 | — | — |
| 2022-06-30 | $2.35 | $6.16 | 1,347,500 | — | — |
| 2022-06-29 | $2.42 | $6.34 | 1,171,600 | — | — |
| 2022-06-28 | $2.44 | $6.39 | 1,309,500 | — | — |
| 2022-06-27 | $2.43 | $6.36 | 1,627,000 | — | — |
| 2022-06-24 | $2.32 | $6.08 | 1,524,300 | — | — |
| 2022-06-23 | $2.30 | $6.02 | 2,350,800 | — | — |
| 2022-06-22 | $2.46 | $6.44 | 1,633,100 | — | — |
| 2022-06-21 | $2.35 | $6.16 | 1,459,500 | — | — |
| 2022-06-17 | $2.39 | $6.26 | 2,540,100 | — | — |
| 2022-06-16 | $2.39 | $6.26 | 1,084,800 | — | — |
| 2022-06-15 | $2.50 | $6.55 | 2,081,800 | — | — |
| 2022-06-14 | $2.39 | $6.26 | 1,331,900 | — | — |
| 2022-06-13 | $2.39 | $6.26 | 1,113,800 | — | — |
| 2022-06-10 | $2.55 | $6.68 | 1,103,300 | — | — |
| 2022-06-09 | $2.64 | $6.91 | 993,000 | — | — |
| 2022-06-08 | $2.66 | $6.97 | 1,186,200 | — | — |
| 2022-06-07 | $2.72 | $7.12 | 1,097,600 | — | — |
| 2022-06-06 | $2.78 | $7.28 | 1,120,800 | — | — |
| 2022-06-03 | $2.85 | $7.47 | 1,296,500 | — | — |
| 2022-06-02 | $2.94 | $7.70 | 439,900 | — | — |
| 2022-06-01 | $2.94 | $7.70 | 888,900 | — | — |
| 2022-05-31 | $3.00 | $7.86 | 1,058,100 | — | — |
| 2022-05-27 | $3.02 | $7.91 | 938,300 | — | — |
| 2022-05-26 | $3.04 | $7.96 | 1,051,000 | — | — |
| 2022-05-25 | $2.88 | $7.54 | 1,233,100 | — | — |
| 2022-05-24 | $2.85 | $7.47 | 2,130,700 | — | — |
| 2022-05-23 | $2.89 | $7.36 | 1,330,100 | — | — |
| 2022-05-20 | $2.81 | $7.16 | 2,036,100 | — | — |
| 2022-05-19 | $2.68 | $6.83 | 2,072,200 | — | — |
| 2022-05-18 | $2.67 | $6.80 | 2,068,100 | — | — |
| 2022-05-17 | $2.94 | $7.49 | 1,859,900 | — | — |
| 2022-05-16 | $2.73 | $6.95 | 2,698,700 | — | — |
| 2022-05-13 | $2.61 | $6.65 | 2,638,000 | — | — |
| 2022-05-12 | $2.51 | $6.39 | 1,327,700 | — | — |
| 2022-05-11 | $2.37 | $6.04 | 2,532,700 | — | — |
| 2022-05-10 | $2.39 | $6.09 | 2,050,800 | — | — |
| 2022-05-09 | $2.32 | $5.91 | 1,808,100 | — | — |
| 2022-05-06 | $2.42 | $6.16 | 2,165,100 | — | — |
| 2022-05-05 | $2.49 | $6.34 | 2,048,900 | — | — |
| 2022-05-04 | $2.62 | $6.67 | 2,112,000 | — | — |
| 2022-05-03 | $2.49 | $6.34 | 1,456,800 | — | — |
| 2022-05-02 | $2.49 | $6.34 | 2,587,000 | — | — |
| 2022-04-29 | $2.67 | $6.80 | 2,256,900 | — | — |
| 2022-04-28 | $2.77 | $7.05 | 1,972,900 | — | — |
| 2022-04-27 | $2.67 | $6.80 | 1,922,400 | — | — |
| 2022-04-26 | $2.65 | $6.75 | 1,987,600 | — | — |
| 2022-04-25 | $2.88 | $7.33 | 1,580,700 | — | — |
| 2022-04-22 | $2.95 | $7.51 | 1,075,800 | — | — |
| 2022-04-21 | $3.01 | $7.67 | 389,800 | — | — |
| 2022-04-20 | $3.12 | $7.95 | 736,800 | — | — |
| 2022-04-19 | $3.10 | $7.90 | 1,210,200 | — | — |
| 2022-04-18 | $3.18 | $8.10 | 1,021,800 | — | — |
| 2022-04-14 | $3.15 | $8.02 | 1,132,500 | — | — |
| 2022-04-13 | $3.14 | $8.00 | 839,900 | — | — |
| 2022-04-12 | $3.00 | $7.64 | 801,100 | — | — |
| 2022-04-11 | $2.91 | $7.41 | 328,500 | — | — |
| 2022-04-08 | $2.92 | $7.44 | 799,300 | — | — |
| 2022-04-07 | $2.91 | $7.41 | 1,173,900 | — | — |
| 2022-04-06 | $2.93 | $7.46 | 645,800 | — | — |
| 2022-04-05 | $3.04 | $7.74 | 1,262,800 | — | — |
| 2022-04-04 | $3.13 | $7.97 | 631,300 | — | — |
| 2022-04-01 | $3.12 | $7.95 | 1,023,200 | — | — |
| 2022-03-31 | $3.03 | $7.72 | 7,246,100 | — | — |
| 2022-03-30 | $3.06 | $7.79 | 1,149,600 | — | — |
| 2022-03-29 | $3.11 | $7.92 | 1,132,300 | — | — |
| 2022-03-28 | $3.04 | $7.74 | 1,557,700 | — | — |
| 2022-03-25 | $3.12 | $7.95 | 2,353,400 | — | — |
| 2022-03-24 | $3.08 | $7.84 | 1,316,900 | — | — |
| 2022-03-23 | $2.90 | $7.39 | 950,900 | — | — |
| 2022-03-22 | $2.84 | $7.23 | 964,300 | — | — |
| 2022-03-21 | $2.75 | $7.00 | 685,200 | — | — |
| 2022-03-18 | $2.67 | $6.80 | 1,221,000 | — | — |
| 2022-03-17 | $2.54 | $6.47 | 1,212,200 | — | — |
| 2022-03-16 | $2.42 | $6.16 | 1,099,000 | — | — |
| 2022-03-15 | $2.42 | $6.16 | 2,152,700 | — | — |
| 2022-03-14 | $2.41 | $6.14 | 1,160,100 | — | — |
| 2022-03-11 | $2.47 | $6.29 | 1,694,900 | — | — |
| 2022-03-10 | $2.63 | $6.70 | 1,145,800 | — | — |
| 2022-03-09 | $2.72 | $6.93 | 535,500 | — | — |
| 2022-03-08 | $2.58 | $6.57 | 1,281,800 | — | — |
| 2022-03-07 | $2.59 | $6.60 | 979,800 | — | — |
| 2022-03-04 | $2.78 | $7.08 | 881,900 | — | — |
| 2022-03-03 | $2.86 | $7.20 | 1,115,400 | — | — |
| 2022-03-02 | $2.85 | $7.17 | 1,585,000 | — | — |
| 2022-03-01 | $2.93 | $7.38 | 966,800 | — | — |
| 2022-02-28 | $2.91 | $7.33 | 485,800 | — | — |
| 2022-02-25 | $2.97 | $7.48 | 1,098,900 | — | — |
| 2022-02-24 | $3.04 | $7.65 | 1,115,700 | — | — |
| 2022-02-23 | $3.02 | $7.60 | 751,800 | — | — |
| 2022-02-22 | $3.03 | $7.63 | 1,444,300 | — | — |
| 2022-02-18 | $2.94 | $7.40 | 850,700 | — | — |
| 2022-02-17 | $2.99 | $7.53 | 616,500 | — | — |
| 2022-02-16 | $3.07 | $7.73 | 1,423,700 | — | — |
| 2022-02-15 | $2.92 | $7.35 | 778,500 | — | — |
| 2022-02-14 | $2.82 | $7.10 | 711,400 | — | — |
| 2022-02-11 | $2.76 | $6.95 | 1,759,500 | — | — |
| 2022-02-10 | $2.76 | $6.95 | 902,200 | — | — |
| 2022-02-09 | $2.75 | $6.92 | 874,400 | — | — |
| 2022-02-08 | $2.72 | $6.85 | 952,700 | — | — |
| 2022-02-07 | $2.70 | $6.80 | 608,400 | — | — |
| 2022-02-04 | $2.74 | $6.90 | 879,100 | — | — |
| 2022-02-03 | $2.83 | $7.12 | 847,500 | — | — |
| 2022-02-02 | $2.76 | $6.95 | 857,000 | — | — |
| 2022-02-01 | $2.84 | $7.15 | 870,400 | — | — |
| 2022-01-31 | $2.86 | $7.20 | 1,169,900 | — | — |
| 2022-01-28 | $2.82 | $7.10 | 1,491,400 | — | — |
| 2022-01-27 | $2.78 | $7.00 | 2,459,800 | — | — |
| 2022-01-26 | $2.66 | $6.70 | 1,325,400 | — | — |
| 2022-01-25 | $2.58 | $6.49 | 1,125,600 | — | — |
| 2022-01-24 | $2.47 | $6.22 | 1,235,800 | — | — |
| 2022-01-21 | $2.53 | $6.37 | 1,232,300 | — | — |
| 2022-01-20 | $2.50 | $6.29 | 2,218,000 | — | — |
| 2022-01-19 | $2.45 | $6.17 | 984,200 | — | — |
| 2022-01-18 | $2.35 | $5.92 | 1,288,000 | — | — |
| 2022-01-14 | $2.40 | $6.04 | 1,393,000 | — | — |
| 2022-01-13 | $2.44 | $6.14 | 960,500 | — | — |
| 2022-01-12 | $2.46 | $6.19 | 1,119,100 | — | — |
| 2022-01-11 | $2.36 | $5.94 | 873,300 | — | — |
| 2022-01-10 | $2.27 | $5.71 | 955,400 | — | — |
| 2022-01-07 | $2.36 | $5.94 | 1,493,700 | — | — |
| 2022-01-06 | $2.33 | $5.87 | 2,014,800 | — | — |
| 2022-01-05 | $2.34 | $5.89 | 1,709,000 | — | — |
| 2022-01-04 | $2.41 | $6.07 | 1,921,000 | — | — |
| 2022-01-03 | $2.51 | $6.32 | 1,724,600 | — | — |