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
- 1994-03-29 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 | $6.28 | $9.36 | 3,164,700 | — | — |
| 2022-12-29 | $6.31 | $9.41 | 3,175,600 | — | — |
| 2022-12-28 | $6.09 | $9.08 | 3,930,600 | — | — |
| 2022-12-27 | $6.20 | $9.24 | 3,973,400 | — | — |
| 2022-12-23 | $6.33 | $9.44 | 3,982,800 | — | — |
| 2022-12-22 | $6.53 | $9.73 | 16,350,700 | — | — |
| 2022-12-21 | $6.91 | $10.30 | 7,155,100 | — | — |
| 2022-12-20 | $6.80 | $10.14 | 9,617,700 | — | — |
| 2022-12-19 | $7.00 | $10.43 | 2,837,100 | — | — |
| 2022-12-16 | $7.13 | $10.63 | 9,428,300 | — | — |
| 2022-12-15 | $7.73 | $11.52 | 4,649,100 | — | — |
| 2022-12-14 | $7.86 | $11.72 | 4,219,200 | — | — |
| 2022-12-13 | $7.71 | $11.49 | 5,336,100 | — | — |
| 2022-12-12 | $7.65 | $11.40 | 3,771,900 | — | — |
| 2022-12-09 | $7.63 | $11.37 | 2,914,400 | — | — |
| 2022-12-08 | $7.61 | $11.34 | 6,474,900 | — | — |
| 2022-12-07 | $7.21 | $10.75 | 3,690,200 | — | — |
| 2022-12-06 | $7.43 | $11.08 | 4,074,200 | — | — |
| 2022-12-05 | $7.55 | $11.25 | 3,243,600 | — | — |
| 2022-12-02 | $7.93 | $11.82 | 4,404,900 | — | — |
| 2022-12-01 | $7.70 | $11.48 | 13,189,800 | — | — |
| 2022-11-30 | $7.03 | $10.48 | 12,042,400 | — | — |
| 2022-11-29 | $6.82 | $10.17 | 4,202,000 | — | — |
| 2022-11-28 | $6.76 | $10.08 | 3,521,600 | — | — |
| 2022-11-25 | $6.90 | $10.29 | 2,528,700 | — | — |
| 2022-11-23 | $6.75 | $10.06 | 6,127,400 | — | — |
| 2022-11-22 | $6.94 | $10.35 | 13,429,900 | — | — |
| 2022-11-21 | $6.94 | $10.35 | 6,408,900 | — | — |
| 2022-11-18 | $7.57 | $11.28 | 3,721,700 | — | — |
| 2022-11-17 | $7.56 | $11.27 | 18,532,100 | — | — |
| 2022-11-16 | $6.97 | $10.39 | 2,572,300 | — | — |
| 2022-11-15 | $7.18 | $10.70 | 2,863,100 | — | — |
| 2022-11-14 | $7.14 | $10.64 | 2,867,400 | — | — |
| 2022-11-11 | $7.46 | $11.12 | 3,117,600 | — | — |
| 2022-11-10 | $7.37 | $10.99 | 8,137,800 | — | — |
| 2022-11-09 | $6.56 | $9.78 | 3,118,300 | — | — |
| 2022-11-08 | $7.08 | $10.55 | 2,757,400 | — | — |
| 2022-11-07 | $7.39 | $11.02 | 3,443,900 | — | — |
| 2022-11-04 | $7.02 | $10.46 | 5,391,200 | — | — |
| 2022-11-03 | $6.45 | $9.61 | 5,873,800 | — | — |
| 2022-11-02 | $6.53 | $9.73 | 3,440,000 | — | — |
| 2022-11-01 | $6.90 | $10.29 | 7,521,200 | — | — |
| 2022-10-31 | $6.50 | $9.69 | 2,696,100 | — | — |
| 2022-10-28 | $6.59 | $9.82 | 2,557,900 | — | — |
| 2022-10-27 | $6.66 | $9.93 | 3,226,900 | — | — |
| 2022-10-26 | $7.18 | $10.70 | 2,971,700 | — | — |
| 2022-10-25 | $6.92 | $10.32 | 3,614,400 | — | — |
| 2022-10-24 | $6.70 | $9.99 | 2,918,500 | — | — |
| 2022-10-21 | $6.72 | $10.02 | 4,982,500 | — | — |
| 2022-10-20 | $6.41 | $9.56 | 2,362,200 | — | — |
| 2022-10-19 | $6.35 | $9.47 | 4,487,100 | — | — |
| 2022-10-18 | $6.79 | $10.12 | 3,844,600 | — | — |
| 2022-10-17 | $6.89 | $10.27 | 2,875,400 | — | — |
| 2022-10-14 | $6.45 | $9.61 | 5,225,400 | — | — |
| 2022-10-13 | $6.50 | $9.69 | 4,774,400 | — | — |
| 2022-10-12 | $6.73 | $10.03 | 3,030,800 | — | — |
| 2022-10-11 | $6.61 | $9.85 | 3,472,600 | — | — |
| 2022-10-10 | $6.76 | $10.08 | 3,834,100 | — | — |
| 2022-10-07 | $6.81 | $10.15 | 5,931,600 | — | — |
| 2022-10-06 | $7.39 | $11.02 | 2,757,400 | — | — |
| 2022-10-05 | $7.58 | $11.30 | 2,863,000 | — | — |
| 2022-10-04 | $7.54 | $11.24 | 5,194,000 | — | — |
| 2022-10-03 | $7.03 | $10.48 | 4,277,200 | — | — |
| 2022-09-30 | $6.89 | $10.27 | 5,190,200 | — | — |
| 2022-09-29 | $6.95 | $10.36 | 6,909,000 | — | — |
| 2022-09-28 | $7.47 | $11.14 | 5,207,000 | — | — |
| 2022-09-27 | $7.16 | $10.67 | 6,262,400 | — | — |
| 2022-09-26 | $7.31 | $10.90 | 9,013,400 | — | — |
| 2022-09-23 | $7.04 | $10.49 | 7,489,700 | — | — |
| 2022-09-22 | $7.15 | $10.66 | 9,631,500 | — | — |
| 2022-09-21 | $7.10 | $10.58 | 7,952,100 | — | — |
| 2022-09-20 | $7.14 | $10.64 | 5,242,500 | — | — |
| 2022-09-19 | $7.39 | $11.02 | 5,939,500 | — | — |
| 2022-09-16 | $7.38 | $11.00 | 6,507,800 | — | — |
| 2022-09-15 | $7.64 | $11.39 | 9,862,600 | — | — |
| 2022-09-14 | $7.85 | $11.70 | 16,005,000 | — | — |
| 2022-09-13 | $7.36 | $10.97 | 12,594,500 | — | — |
| 2022-09-12 | $7.26 | $10.82 | 10,668,000 | — | — |
| 2022-09-09 | $7.40 | $11.03 | 21,266,200 | — | — |
| 2022-09-08 | $6.70 | $9.99 | 28,280,900 | — | — |
| 2022-09-07 | $6.95 | $10.36 | 9,466,500 | — | — |
| 2022-09-06 | $6.49 | $9.67 | 6,479,300 | — | — |
| 2022-09-02 | $6.45 | $9.61 | 8,196,000 | — | — |
| 2022-09-01 | $6.59 | $9.82 | 18,526,000 | — | — |
| 2022-08-31 | $5.97 | $8.90 | 26,205,300 | — | — |
| 2022-08-30 | $5.12 | $7.63 | 6,592,000 | — | — |
| 2022-08-29 | $5.07 | $7.56 | 3,461,300 | — | — |
| 2022-08-26 | $5.18 | $7.72 | 3,859,800 | — | — |
| 2022-08-25 | $5.53 | $8.24 | 3,689,700 | — | — |
| 2022-08-24 | $5.27 | $7.86 | 7,847,500 | — | — |
| 2022-08-23 | $5.26 | $7.84 | 4,515,800 | — | — |
| 2022-08-22 | $5.60 | $8.35 | 8,295,100 | — | — |
| 2022-08-19 | $5.45 | $8.12 | 3,969,000 | — | — |
| 2022-08-18 | $5.75 | $8.57 | 4,017,200 | — | — |
| 2022-08-17 | $5.94 | $8.85 | 5,396,000 | — | — |
| 2022-08-16 | $6.36 | $9.48 | 6,506,200 | — | — |
| 2022-08-15 | $6.28 | $9.36 | 5,056,200 | — | — |
| 2022-08-12 | $6.01 | $8.96 | 6,588,100 | — | — |
| 2022-08-11 | $6.20 | $9.24 | 12,425,600 | — | — |
| 2022-08-10 | $5.65 | $8.42 | 10,873,900 | — | — |
| 2022-08-09 | $5.18 | $7.72 | 14,424,400 | — | — |
| 2022-08-08 | $5.84 | $8.71 | 7,739,500 | — | — |
| 2022-08-05 | $5.59 | $8.33 | 9,746,200 | — | — |
| 2022-08-04 | $5.12 | $7.63 | 11,294,500 | — | — |
| 2022-08-03 | $5.20 | $7.75 | 12,314,500 | — | — |
| 2022-08-02 | $4.58 | $6.83 | 12,404,200 | — | — |
| 2022-08-01 | $4.59 | $6.84 | 15,774,900 | — | — |
| 2022-07-29 | $4.62 | $6.89 | 38,491,900 | — | — |
| 2022-07-28 | $5.10 | $7.60 | 29,241,000 | — | — |
| 2022-07-27 | $8.68 | $12.94 | 6,494,900 | — | — |
| 2022-07-26 | $8.74 | $13.03 | 5,041,500 | — | — |
| 2022-07-25 | $8.84 | $13.18 | 5,353,600 | — | — |
| 2022-07-22 | $8.77 | $13.07 | 5,210,900 | — | — |
| 2022-07-21 | $9.05 | $13.49 | 3,410,900 | — | — |
| 2022-07-20 | $9.18 | $13.68 | 5,140,900 | — | — |
| 2022-07-19 | $8.84 | $13.18 | 4,406,900 | — | — |
| 2022-07-18 | $8.64 | $12.88 | 5,199,400 | — | — |
| 2022-07-15 | $8.70 | $12.97 | 4,055,200 | — | — |
| 2022-07-14 | $8.74 | $13.03 | 4,362,800 | — | — |
| 2022-07-13 | $9.00 | $13.42 | 3,191,000 | — | — |
| 2022-07-12 | $8.73 | $13.01 | 3,848,500 | — | — |
| 2022-07-11 | $8.39 | $12.51 | 3,566,600 | — | — |
| 2022-07-08 | $8.74 | $13.03 | 6,627,300 | — | — |
| 2022-07-07 | $9.21 | $13.73 | 3,463,900 | — | — |
| 2022-07-06 | $8.58 | $12.79 | 4,157,700 | — | — |
| 2022-07-05 | $9.05 | $13.49 | 4,747,000 | — | — |
| 2022-07-01 | $8.53 | $12.72 | 3,432,900 | — | — |
| 2022-06-30 | $8.36 | $12.46 | 4,578,800 | — | — |
| 2022-06-29 | $8.51 | $12.69 | 4,628,000 | — | — |
| 2022-06-28 | $8.83 | $13.16 | 7,362,800 | — | — |
| 2022-06-27 | $8.68 | $12.94 | 6,622,100 | — | — |
| 2022-06-24 | $8.75 | $13.04 | 16,699,500 | — | — |
| 2022-06-23 | $7.27 | $10.84 | 5,522,100 | — | — |
| 2022-06-22 | $7.06 | $10.52 | 4,914,400 | — | — |
| 2022-06-21 | $7.20 | $10.73 | 5,962,800 | — | — |
| 2022-06-17 | $7.36 | $10.97 | 5,142,200 | — | — |
| 2022-06-16 | $7.28 | $10.85 | 5,361,100 | — | — |
| 2022-06-15 | $7.84 | $11.69 | 5,689,900 | — | — |
| 2022-06-14 | $7.40 | $11.03 | 5,133,500 | — | — |
| 2022-06-13 | $7.58 | $11.30 | 6,332,200 | — | — |
| 2022-06-10 | $8.03 | $11.97 | 6,261,900 | — | — |
| 2022-06-09 | $8.38 | $12.49 | 6,534,300 | — | — |
| 2022-06-08 | $9.00 | $13.42 | 5,540,600 | — | — |
| 2022-06-07 | $9.11 | $13.58 | 5,173,800 | — | — |
| 2022-06-06 | $9.20 | $13.71 | 5,323,000 | — | — |
| 2022-06-03 | $9.12 | $13.59 | 5,107,400 | — | — |
| 2022-06-02 | $9.63 | $14.35 | 3,735,800 | — | — |
| 2022-06-01 | $9.57 | $14.27 | 6,280,300 | — | — |
| 2022-05-31 | $9.72 | $14.49 | 6,686,100 | — | — |
| 2022-05-27 | $9.87 | $14.71 | 4,972,900 | — | — |
| 2022-05-26 | $9.86 | $14.70 | 9,766,900 | — | — |
| 2022-05-25 | $9.58 | $14.28 | 5,088,500 | — | — |
| 2022-05-24 | $9.28 | $13.83 | 4,407,500 | — | — |
| 2022-05-23 | $9.79 | $14.59 | 4,148,300 | — | — |
| 2022-05-20 | $9.93 | $14.80 | 15,955,400 | — | — |
| 2022-05-19 | $10.15 | $15.13 | 10,115,900 | — | — |
| 2022-05-18 | $9.95 | $14.83 | 7,360,300 | — | — |
| 2022-05-17 | $11.03 | $16.44 | 5,725,000 | — | — |
| 2022-05-16 | $10.77 | $16.05 | 7,103,000 | — | — |
| 2022-05-13 | $10.84 | $16.16 | 9,752,400 | — | — |
| 2022-05-12 | $10.45 | $15.58 | 13,045,400 | — | — |
| 2022-05-11 | $10.13 | $15.10 | 16,100,500 | — | — |
| 2022-05-10 | $9.40 | $14.01 | 42,422,000 | — | — |
| 2022-05-09 | $12.90 | $19.23 | 18,729,400 | — | — |
| 2022-05-06 | $16.04 | $23.91 | 15,383,200 | — | — |
| 2022-05-05 | $16.76 | $24.98 | 13,746,100 | — | — |
| 2022-05-04 | $18.10 | $26.98 | 14,215,200 | — | — |
| 2022-05-03 | $18.66 | $27.82 | 8,677,600 | — | — |
| 2022-05-02 | $18.85 | $28.10 | 5,032,300 | — | — |
| 2022-04-29 | $19.01 | $28.34 | 6,243,800 | — | — |
| 2022-04-28 | $19.74 | $29.43 | 19,015,100 | — | — |
| 2022-04-27 | $20.56 | $30.65 | 2,863,200 | — | — |
| 2022-04-26 | $20.55 | $30.63 | 7,764,200 | — | — |
| 2022-04-25 | $21.48 | $32.02 | 3,956,200 | — | — |
| 2022-04-22 | $21.67 | $32.30 | 3,826,000 | — | — |
| 2022-04-21 | $22.23 | $33.14 | 3,864,200 | — | — |
| 2022-04-20 | $22.78 | $33.96 | 5,759,800 | — | — |
| 2022-04-19 | $22.14 | $33.00 | 4,550,400 | — | — |
| 2022-04-18 | $21.02 | $31.33 | 5,041,500 | — | — |
| 2022-04-14 | $22.17 | $33.05 | 2,593,200 | — | — |
| 2022-04-13 | $22.29 | $33.23 | 6,041,300 | — | — |
| 2022-04-12 | $22.45 | $33.47 | 2,620,800 | — | — |
| 2022-04-11 | $22.82 | $34.02 | 1,752,900 | — | — |
| 2022-04-08 | $23.38 | $34.85 | 2,229,700 | — | — |
| 2022-04-07 | $23.30 | $34.73 | 1,870,400 | — | — |
| 2022-04-06 | $23.03 | $34.33 | 2,513,000 | — | — |
| 2022-04-05 | $23.23 | $34.63 | 1,717,100 | — | — |
| 2022-04-04 | $23.63 | $35.22 | 2,418,000 | — | — |
| 2022-04-01 | $23.04 | $34.34 | 1,844,800 | — | — |
| 2022-03-31 | $22.85 | $34.06 | 2,718,400 | — | — |
| 2022-03-30 | $23.17 | $34.54 | 2,327,000 | — | — |
| 2022-03-29 | $23.30 | $34.73 | 3,288,500 | — | — |
| 2022-03-28 | $22.58 | $33.66 | 3,610,300 | — | — |
| 2022-03-25 | $22.82 | $34.02 | 3,866,900 | — | — |
| 2022-03-24 | $23.39 | $34.87 | 3,464,900 | — | — |
| 2022-03-23 | $23.60 | $35.18 | 2,804,200 | — | — |
| 2022-03-22 | $24.05 | $35.85 | 5,213,400 | — | — |
| 2022-03-21 | $23.65 | $35.25 | 3,331,400 | — | — |
| 2022-03-18 | $24.20 | $36.07 | 5,520,400 | — | — |
| 2022-03-17 | $23.40 | $34.88 | 4,026,800 | — | — |
| 2022-03-16 | $23.06 | $34.37 | 5,410,500 | — | — |
| 2022-03-15 | $21.97 | $32.75 | 2,124,700 | — | — |
| 2022-03-14 | $22.21 | $33.11 | 3,614,300 | — | — |
| 2022-03-11 | $22.32 | $33.27 | 2,418,900 | — | — |
| 2022-03-10 | $22.56 | $33.63 | 1,873,500 | — | — |
| 2022-03-09 | $22.75 | $33.91 | 3,058,700 | — | — |
| 2022-03-08 | $21.60 | $32.20 | 4,350,300 | — | — |
| 2022-03-07 | $21.76 | $32.44 | 5,866,100 | — | — |
| 2022-03-04 | $22.86 | $34.08 | 3,159,700 | — | — |
| 2022-03-03 | $23.61 | $35.19 | 2,314,300 | — | — |
| 2022-03-02 | $24.17 | $36.03 | 2,268,900 | — | — |
| 2022-03-01 | $23.43 | $34.93 | 2,051,600 | — | — |
| 2022-02-28 | $24.06 | $35.86 | 2,929,100 | — | — |
| 2022-02-25 | $24.35 | $36.30 | 4,967,000 | — | — |
| 2022-02-24 | $23.16 | $34.52 | 7,043,900 | — | — |
| 2022-02-23 | $22.91 | $34.15 | 10,181,800 | — | — |
| 2022-02-22 | $23.61 | $35.19 | 4,731,200 | — | — |
| 2022-02-18 | $23.93 | $35.67 | 3,626,500 | — | — |
| 2022-02-17 | $24.70 | $36.82 | 1,919,100 | — | — |
| 2022-02-16 | $25.46 | $37.95 | 2,523,300 | — | — |
| 2022-02-15 | $25.53 | $38.06 | 1,734,500 | — | — |
| 2022-02-14 | $24.74 | $36.88 | 1,691,700 | — | — |
| 2022-02-11 | $25.13 | $37.46 | 2,228,600 | — | — |
| 2022-02-10 | $25.67 | $38.26 | 2,915,600 | — | — |
| 2022-02-09 | $25.93 | $38.65 | 6,193,500 | — | — |
| 2022-02-08 | $24.78 | $36.94 | 2,092,600 | — | — |
| 2022-02-07 | $24.39 | $36.36 | 2,299,600 | — | — |
| 2022-02-04 | $24.52 | $36.55 | 2,203,900 | — | — |
| 2022-02-03 | $24.71 | $36.83 | 3,567,100 | — | — |
| 2022-02-02 | $25.13 | $37.46 | 1,986,200 | — | — |
| 2022-02-01 | $25.05 | $37.34 | 6,223,800 | — | — |
| 2022-01-31 | $24.57 | $36.63 | 4,871,400 | — | — |
| 2022-01-28 | $24.14 | $35.98 | 7,930,600 | — | — |
| 2022-01-27 | $23.27 | $34.69 | 2,870,200 | — | — |
| 2022-01-26 | $23.84 | $35.54 | 3,503,500 | — | — |
| 2022-01-25 | $24.32 | $36.25 | 4,282,200 | — | — |
| 2022-01-24 | $24.62 | $36.70 | 6,118,900 | — | — |
| 2022-01-21 | $25.06 | $37.36 | 7,525,600 | — | — |
| 2022-01-20 | $24.92 | $37.15 | 5,125,600 | — | — |
| 2022-01-19 | $25.58 | $38.13 | 4,572,200 | — | — |
| 2022-01-18 | $26.60 | $39.65 | 5,966,900 | — | — |
| 2022-01-14 | $27.08 | $40.37 | 4,557,700 | — | — |
| 2022-01-13 | $26.75 | $39.87 | 3,234,500 | — | — |
| 2022-01-12 | $27.34 | $40.75 | 5,064,500 | — | — |
| 2022-01-11 | $27.76 | $41.38 | 12,505,500 | — | — |
| 2022-01-10 | $26.38 | $39.32 | 3,583,600 | — | — |
| 2022-01-07 | $27.02 | $40.28 | 3,272,700 | — | — |
| 2022-01-06 | $26.72 | $39.83 | 3,991,600 | — | — |
| 2022-01-05 | $27.01 | $40.26 | 8,981,400 | — | — |
| 2022-01-04 | $27.62 | $41.17 | 2,737,800 | — | — |
| 2022-01-03 | $27.79 | $41.43 | 1,833,400 | — | — |