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
- 2005-01-28 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 | $5.58 | $7.40 | 4,057,200 | — | — |
| 2022-12-29 | $5.59 | $7.41 | 2,211,200 | — | — |
| 2022-12-28 | $5.46 | $7.24 | 2,992,800 | — | — |
| 2022-12-27 | $5.79 | $7.68 | 2,658,400 | — | — |
| 2022-12-23 | $5.73 | $7.60 | 2,283,300 | — | — |
| 2022-12-22 | $5.51 | $7.31 | 2,947,600 | — | — |
| 2022-12-21 | $5.58 | $7.40 | 2,455,200 | — | — |
| 2022-12-20 | $5.59 | $7.41 | 2,983,000 | — | — |
| 2022-12-19 | $5.40 | $7.16 | 3,177,500 | — | — |
| 2022-12-16 | $5.74 | $7.61 | 4,542,400 | — | — |
| 2022-12-15 | $5.95 | $7.89 | 2,878,500 | — | — |
| 2022-12-14 | $5.91 | $7.84 | 2,716,300 | — | — |
| 2022-12-13 | $5.85 | $7.76 | 3,281,000 | — | — |
| 2022-12-12 | $5.72 | $7.58 | 3,190,400 | — | — |
| 2022-12-09 | $5.44 | $7.21 | 3,916,700 | — | — |
| 2022-12-08 | $5.64 | $7.48 | 3,245,600 | — | — |
| 2022-12-07 | $5.79 | $7.68 | 2,569,500 | — | — |
| 2022-12-06 | $6.00 | $7.96 | 3,840,700 | — | — |
| 2022-12-05 | $6.14 | $8.14 | 3,237,300 | — | — |
| 2022-12-02 | $6.49 | $8.61 | 1,848,900 | — | — |
| 2022-12-01 | $6.57 | $8.71 | 2,187,700 | — | — |
| 2022-11-30 | $6.87 | $9.11 | 3,917,600 | — | — |
| 2022-11-29 | $6.86 | $9.10 | 4,206,800 | — | — |
| 2022-11-28 | $6.68 | $8.86 | 2,749,900 | — | — |
| 2022-11-25 | $7.03 | $9.32 | 1,418,700 | — | — |
| 2022-11-23 | $6.91 | $9.16 | 2,400,000 | — | — |
| 2022-11-22 | $7.25 | $9.61 | 2,548,700 | — | — |
| 2022-11-21 | $6.77 | $8.98 | 4,786,200 | — | — |
| 2022-11-18 | $7.12 | $9.44 | 3,298,400 | — | — |
| 2022-11-17 | $7.24 | $9.60 | 2,849,100 | — | — |
| 2022-11-16 | $7.46 | $9.89 | 2,085,300 | — | — |
| 2022-11-15 | $7.84 | $10.40 | 2,386,300 | — | — |
| 2022-11-14 | $7.55 | $10.01 | 2,801,000 | — | — |
| 2022-11-11 | $7.75 | $10.28 | 3,289,700 | — | — |
| 2022-11-10 | $7.36 | $9.76 | 3,779,000 | — | — |
| 2022-11-09 | $7.07 | $9.37 | 5,147,000 | — | — |
| 2022-11-08 | $8.67 | $11.50 | 2,645,800 | — | — |
| 2022-11-07 | $8.99 | $11.92 | 3,639,700 | — | — |
| 2022-11-04 | $8.70 | $11.54 | 3,252,300 | — | — |
| 2022-11-03 | $8.21 | $10.89 | 3,478,100 | — | — |
| 2022-11-02 | $7.90 | $10.48 | 3,525,500 | — | — |
| 2022-11-01 | $7.76 | $10.29 | 2,532,100 | — | — |
| 2022-10-31 | $7.59 | $10.06 | 2,527,000 | — | — |
| 2022-10-28 | $7.34 | $9.73 | 3,396,900 | — | — |
| 2022-10-27 | $7.76 | $10.29 | 3,718,300 | — | — |
| 2022-10-26 | $7.97 | $10.57 | 3,296,600 | — | — |
| 2022-10-25 | $7.86 | $10.42 | 3,278,100 | — | — |
| 2022-10-24 | $7.69 | $10.20 | 2,227,200 | — | — |
| 2022-10-21 | $7.47 | $9.91 | 2,659,400 | — | — |
| 2022-10-20 | $7.37 | $9.77 | 3,097,100 | — | — |
| 2022-10-19 | $7.53 | $9.98 | 3,925,600 | — | — |
| 2022-10-18 | $7.07 | $9.37 | 3,623,800 | — | — |
| 2022-10-17 | $7.38 | $9.79 | 2,618,100 | — | — |
| 2022-10-14 | $7.00 | $9.28 | 2,322,300 | — | — |
| 2022-10-13 | $7.31 | $9.69 | 2,988,100 | — | — |
| 2022-10-12 | $6.98 | $9.26 | 2,151,800 | — | — |
| 2022-10-11 | $7.00 | $9.28 | 3,378,200 | — | — |
| 2022-10-10 | $7.21 | $9.56 | 3,013,900 | — | — |
| 2022-10-07 | $7.51 | $9.96 | 4,203,100 | — | — |
| 2022-10-06 | $7.74 | $10.26 | 3,634,500 | — | — |
| 2022-10-05 | $7.33 | $9.72 | 3,773,700 | — | — |
| 2022-10-04 | $6.93 | $9.19 | 3,227,600 | — | — |
| 2022-10-03 | $6.45 | $8.55 | 4,504,500 | — | — |
| 2022-09-30 | $5.86 | $7.77 | 5,377,400 | — | — |
| 2022-09-29 | $5.82 | $7.72 | 2,430,400 | — | — |
| 2022-09-28 | $5.88 | $7.80 | 3,713,600 | — | — |
| 2022-09-27 | $5.44 | $7.21 | 4,213,000 | — | — |
| 2022-09-26 | $5.08 | $6.74 | 3,288,700 | — | — |
| 2022-09-23 | $5.19 | $6.88 | 3,333,100 | — | — |
| 2022-09-22 | $5.70 | $7.56 | 4,629,900 | — | — |
| 2022-09-21 | $5.97 | $7.92 | 3,944,500 | — | — |
| 2022-09-20 | $6.28 | $8.33 | 4,691,300 | — | — |
| 2022-09-19 | $6.63 | $8.79 | 3,378,400 | — | — |
| 2022-09-16 | $6.63 | $8.79 | 6,365,400 | — | — |
| 2022-09-15 | $7.22 | $9.57 | 3,432,900 | — | — |
| 2022-09-14 | $7.43 | $9.85 | 6,745,900 | — | — |
| 2022-09-13 | $6.72 | $8.91 | 4,248,800 | — | — |
| 2022-09-12 | $6.97 | $9.24 | 4,838,800 | — | — |
| 2022-09-09 | $6.58 | $8.72 | 3,095,900 | — | — |
| 2022-09-08 | $6.27 | $8.31 | 2,815,900 | — | — |
| 2022-09-07 | $6.15 | $8.15 | 4,670,800 | — | — |
| 2022-09-06 | $6.28 | $8.33 | 3,314,800 | — | — |
| 2022-09-02 | $6.54 | $8.67 | 3,663,900 | — | — |
| 2022-09-01 | $6.04 | $8.01 | 4,277,700 | — | — |
| 2022-08-31 | $6.50 | $8.62 | 4,640,500 | — | — |
| 2022-08-30 | $6.28 | $8.33 | 6,074,100 | — | — |
| 2022-08-29 | $7.36 | $9.76 | 4,477,700 | — | — |
| 2022-08-26 | $7.12 | $9.44 | 3,270,500 | — | — |
| 2022-08-25 | $7.18 | $9.52 | 3,338,800 | — | — |
| 2022-08-24 | $7.00 | $9.28 | 4,058,500 | — | — |
| 2022-08-23 | $6.86 | $9.10 | 4,966,100 | — | — |
| 2022-08-22 | $6.35 | $8.42 | 3,419,200 | — | — |
| 2022-08-19 | $6.25 | $8.29 | 4,124,700 | — | — |
| 2022-08-18 | $6.31 | $8.37 | 4,187,400 | — | — |
| 2022-08-17 | $5.73 | $7.60 | 3,775,100 | — | — |
| 2022-08-16 | $5.49 | $7.28 | 3,089,800 | — | — |
| 2022-08-15 | $5.66 | $7.51 | 4,605,500 | — | — |
| 2022-08-12 | $6.16 | $8.17 | 4,064,000 | — | — |
| 2022-08-11 | $6.16 | $8.17 | 5,061,900 | — | — |
| 2022-08-10 | $5.63 | $7.47 | 5,328,100 | — | — |
| 2022-08-09 | $5.51 | $7.31 | 4,377,200 | — | — |
| 2022-08-08 | $5.37 | $7.12 | 9,406,300 | — | — |
| 2022-08-05 | $4.60 | $6.10 | 4,222,800 | — | — |
| 2022-08-04 | $4.28 | $5.68 | 2,931,700 | — | — |
| 2022-08-03 | $4.55 | $6.03 | 4,029,100 | — | — |
| 2022-08-02 | $4.95 | $6.56 | 2,710,400 | — | — |
| 2022-08-01 | $4.85 | $6.43 | 4,426,500 | — | — |
| 2022-07-29 | $4.97 | $6.59 | 3,920,800 | — | — |
| 2022-07-28 | $4.74 | $6.29 | 4,522,900 | — | — |
| 2022-07-27 | $4.67 | $6.19 | 5,271,600 | — | — |
| 2022-07-26 | $4.34 | $5.75 | 4,372,400 | — | — |
| 2022-07-25 | $4.29 | $5.69 | 5,060,800 | — | — |
| 2022-07-22 | $3.88 | $5.14 | 3,002,100 | — | — |
| 2022-07-21 | $3.98 | $5.28 | 4,706,900 | — | — |
| 2022-07-20 | $4.45 | $5.90 | 3,082,200 | — | — |
| 2022-07-19 | $4.41 | $5.85 | 3,369,400 | — | — |
| 2022-07-18 | $4.24 | $5.62 | 3,647,800 | — | — |
| 2022-07-15 | $3.86 | $5.12 | 2,473,100 | — | — |
| 2022-07-14 | $3.73 | $4.95 | 3,756,400 | — | — |
| 2022-07-13 | $3.86 | $5.12 | 2,915,900 | — | — |
| 2022-07-12 | $3.83 | $5.08 | 3,006,300 | — | — |
| 2022-07-11 | $3.92 | $5.20 | 4,284,200 | — | — |
| 2022-07-08 | $4.02 | $5.33 | 2,952,100 | — | — |
| 2022-07-07 | $4.03 | $5.34 | 5,203,600 | — | — |
| 2022-07-06 | $3.72 | $4.93 | 4,868,200 | — | — |
| 2022-07-05 | $3.92 | $5.20 | 6,360,100 | — | — |
| 2022-07-01 | $4.31 | $5.71 | 4,460,800 | — | — |
| 2022-06-30 | $4.32 | $5.73 | 5,025,600 | — | — |
| 2022-06-29 | $4.58 | $6.07 | 4,764,500 | — | — |
| 2022-06-28 | $5.07 | $6.72 | 6,298,500 | — | — |
| 2022-06-27 | $4.95 | $6.56 | 6,628,200 | — | — |
| 2022-06-24 | $4.61 | $6.11 | 8,324,000 | — | — |
| 2022-06-23 | $4.63 | $6.14 | 7,521,800 | — | — |
| 2022-06-22 | $4.96 | $6.58 | 6,518,700 | — | — |
| 2022-06-21 | $5.54 | $7.35 | 7,266,200 | — | — |
| 2022-06-17 | $5.67 | $7.52 | 12,204,900 | — | — |
| 2022-06-16 | $6.62 | $8.78 | 5,800,600 | — | — |
| 2022-06-15 | $7.28 | $9.65 | 4,903,400 | — | — |
| 2022-06-14 | $7.26 | $9.63 | 6,271,300 | — | — |
| 2022-06-13 | $7.57 | $10.04 | 5,919,700 | — | — |
| 2022-06-10 | $8.46 | $11.22 | 4,517,500 | — | — |
| 2022-06-09 | $8.55 | $11.34 | 5,598,500 | — | — |
| 2022-06-08 | $8.72 | $11.56 | 5,716,100 | — | — |
| 2022-06-07 | $8.86 | $11.75 | 7,844,300 | — | — |
| 2022-06-06 | $7.94 | $10.53 | 5,524,400 | — | — |
| 2022-06-03 | $7.86 | $10.42 | 5,927,500 | — | — |
| 2022-06-02 | $7.27 | $9.64 | 4,472,500 | — | — |
| 2022-06-01 | $7.33 | $9.72 | 7,588,700 | — | — |
| 2022-05-31 | $6.73 | $8.92 | 7,054,100 | — | — |
| 2022-05-27 | $6.61 | $8.76 | 3,544,500 | — | — |
| 2022-05-26 | $6.29 | $8.34 | 3,070,700 | — | — |
| 2022-05-25 | $6.30 | $8.35 | 4,031,300 | — | — |
| 2022-05-24 | $5.97 | $7.92 | 2,524,200 | — | — |
| 2022-05-23 | $5.88 | $7.80 | 2,744,000 | — | — |
| 2022-05-20 | $5.58 | $7.40 | 2,784,300 | — | — |
| 2022-05-19 | $5.61 | $7.44 | 3,402,000 | — | — |
| 2022-05-18 | $5.63 | $7.47 | 3,329,300 | — | — |
| 2022-05-17 | $5.89 | $7.81 | 3,436,000 | — | — |
| 2022-05-16 | $5.73 | $7.60 | 4,489,100 | — | — |
| 2022-05-13 | $5.51 | $7.31 | 4,387,500 | — | — |
| 2022-05-12 | $5.10 | $6.76 | 5,625,700 | — | — |
| 2022-05-11 | $5.10 | $6.76 | 4,833,100 | — | — |
| 2022-05-10 | $4.89 | $6.48 | 3,836,500 | — | — |
| 2022-05-09 | $4.93 | $6.54 | 4,332,500 | — | — |
| 2022-05-06 | $5.65 | $7.49 | 4,682,200 | — | — |
| 2022-05-05 | $5.73 | $7.60 | 6,563,100 | — | — |
| 2022-05-04 | $5.90 | $7.82 | 10,682,700 | — | — |
| 2022-05-03 | $4.95 | $6.56 | 5,740,300 | — | — |
| 2022-05-02 | $4.61 | $6.11 | 4,947,600 | — | — |
| 2022-04-29 | $4.76 | $6.31 | 4,151,400 | — | — |
| 2022-04-28 | $4.88 | $6.47 | 3,254,000 | — | — |
| 2022-04-27 | $4.75 | $6.30 | 3,306,900 | — | — |
| 2022-04-26 | $4.68 | $6.21 | 3,617,300 | — | — |
| 2022-04-25 | $4.73 | $6.27 | 8,206,200 | — | — |
| 2022-04-22 | $4.96 | $6.58 | 5,330,200 | — | — |
| 2022-04-21 | $5.06 | $6.71 | 6,679,200 | — | — |
| 2022-04-20 | $5.35 | $7.09 | 4,403,000 | — | — |
| 2022-04-19 | $5.13 | $6.80 | 5,979,000 | — | — |
| 2022-04-18 | $4.89 | $6.48 | 6,116,800 | — | — |
| 2022-04-14 | $4.40 | $5.83 | 1,987,500 | — | — |
| 2022-04-13 | $4.28 | $5.68 | 2,159,000 | — | — |
| 2022-04-12 | $4.19 | $5.56 | 3,410,300 | — | — |
| 2022-04-11 | $4.17 | $5.53 | 3,210,000 | — | — |
| 2022-04-08 | $4.28 | $5.68 | 2,010,200 | — | — |
| 2022-04-07 | $4.23 | $5.61 | 2,301,700 | — | — |
| 2022-04-06 | $4.17 | $5.53 | 3,836,700 | — | — |
| 2022-04-05 | $4.41 | $5.85 | 4,570,700 | — | — |
| 2022-04-04 | $4.51 | $5.98 | 5,033,600 | — | — |
| 2022-04-01 | $4.22 | $5.60 | 6,868,500 | — | — |
| 2022-03-31 | $3.82 | $5.07 | 3,460,400 | — | — |
| 2022-03-30 | $3.97 | $5.26 | 4,394,900 | — | — |
| 2022-03-29 | $4.00 | $5.30 | 4,546,900 | — | — |
| 2022-03-28 | $4.02 | $5.33 | 7,205,900 | — | — |
| 2022-03-25 | $4.41 | $5.85 | 4,796,300 | — | — |
| 2022-03-24 | $4.24 | $5.62 | 4,497,400 | — | — |
| 2022-03-23 | $4.29 | $5.69 | 4,424,500 | — | — |
| 2022-03-22 | $4.32 | $5.73 | 5,460,300 | — | — |
| 2022-03-21 | $4.42 | $5.86 | 4,887,600 | — | — |
| 2022-03-18 | $4.42 | $5.86 | 11,705,500 | — | — |
| 2022-03-17 | $4.48 | $5.94 | 4,485,100 | — | — |
| 2022-03-16 | $4.26 | $5.65 | 5,084,900 | — | — |
| 2022-03-15 | $4.33 | $5.74 | 5,604,300 | — | — |
| 2022-03-14 | $4.56 | $6.05 | 5,432,700 | — | — |
| 2022-03-11 | $5.03 | $6.67 | 5,457,500 | — | — |
| 2022-03-10 | $5.07 | $6.72 | 8,231,300 | — | — |
| 2022-03-09 | $5.35 | $7.09 | 9,133,600 | — | — |
| 2022-03-08 | $5.91 | $7.84 | 11,900,900 | — | — |
| 2022-03-07 | $6.22 | $8.25 | 17,376,700 | — | — |
| 2022-03-04 | $5.78 | $7.66 | 8,443,400 | — | — |
| 2022-03-03 | $5.21 | $6.91 | 5,288,900 | — | — |
| 2022-03-02 | $5.42 | $7.19 | 5,478,800 | — | — |
| 2022-03-01 | $5.11 | $6.78 | 7,043,200 | — | — |
| 2022-02-28 | $4.86 | $6.44 | 4,777,000 | — | — |
| 2022-02-25 | $4.62 | $6.13 | 3,558,800 | — | — |
| 2022-02-24 | $4.67 | $6.19 | 5,589,600 | — | — |
| 2022-02-23 | $4.39 | $5.82 | 2,681,400 | — | — |
| 2022-02-22 | $4.17 | $5.53 | 3,068,500 | — | — |
| 2022-02-18 | $4.24 | $5.62 | 2,487,500 | — | — |
| 2022-02-17 | $4.47 | $5.93 | 2,970,800 | — | — |
| 2022-02-16 | $4.49 | $5.95 | 5,308,700 | — | — |
| 2022-02-15 | $4.30 | $5.70 | 2,938,200 | — | — |
| 2022-02-14 | $4.46 | $5.91 | 3,749,600 | — | — |
| 2022-02-11 | $4.56 | $6.05 | 4,458,200 | — | — |
| 2022-02-10 | $4.21 | $5.58 | 2,042,700 | — | — |
| 2022-02-09 | $4.17 | $5.53 | 1,632,600 | — | — |
| 2022-02-08 | $4.08 | $5.41 | 2,390,500 | — | — |
| 2022-02-07 | $4.35 | $5.77 | 2,270,600 | — | — |
| 2022-02-04 | $4.38 | $5.81 | 3,894,300 | — | — |
| 2022-02-03 | $4.40 | $5.83 | 2,393,600 | — | — |
| 2022-02-02 | $4.41 | $5.85 | 2,177,700 | — | — |
| 2022-02-01 | $4.47 | $5.93 | 3,154,300 | — | — |
| 2022-01-31 | $4.28 | $5.68 | 2,424,700 | — | — |
| 2022-01-28 | $4.17 | $5.53 | 1,972,500 | — | — |
| 2022-01-27 | $4.20 | $5.57 | 1,677,000 | — | — |
| 2022-01-26 | $4.23 | $5.61 | 2,247,200 | — | — |
| 2022-01-25 | $4.34 | $5.75 | 3,299,700 | — | — |
| 2022-01-24 | $4.02 | $5.33 | 3,275,700 | — | — |
| 2022-01-21 | $4.08 | $5.41 | 2,561,800 | — | — |
| 2022-01-20 | $4.22 | $5.60 | 2,297,700 | — | — |
| 2022-01-19 | $4.34 | $5.75 | 2,185,700 | — | — |
| 2022-01-18 | $4.36 | $5.78 | 2,765,200 | — | — |
| 2022-01-14 | $4.39 | $5.82 | 3,107,500 | — | — |
| 2022-01-13 | $4.20 | $5.57 | 2,635,400 | — | — |
| 2022-01-12 | $4.20 | $5.57 | 3,897,400 | — | — |
| 2022-01-11 | $4.12 | $5.46 | 3,563,000 | — | — |
| 2022-01-10 | $3.77 | $5.00 | 2,592,500 | — | — |
| 2022-01-07 | $3.63 | $4.81 | 1,070,600 | — | — |
| 2022-01-06 | $3.68 | $4.88 | 2,023,100 | — | — |
| 2022-01-05 | $3.48 | $4.61 | 1,822,600 | — | — |
| 2022-01-04 | $3.61 | $4.79 | 1,609,300 | — | — |
| 2022-01-03 | $3.51 | $4.65 | 3,202,100 | — | — |