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
- 1980-03-17 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 | $5.31 | $26.07 | 2,300 | — | — |
| 2022-12-29 | $5.26 | $25.82 | 4,600 | — | — |
| 2022-12-28 | $5.05 | $24.79 | 14,100 | — | — |
| 2022-12-27 | $5.37 | $26.36 | 1,200 | — | — |
| 2022-12-23 | $5.32 | $26.12 | 2,900 | — | — |
| 2022-12-22 | $5.25 | $25.77 | 8,600 | — | — |
| 2022-12-21 | $5.14 | $25.23 | 11,700 | — | — |
| 2022-12-20 | $5.11 | $25.09 | 10,300 | — | — |
| 2022-12-19 | $5.15 | $25.28 | 24,800 | — | — |
| 2022-12-16 | $5.36 | $26.31 | 13,200 | — | — |
| 2022-12-15 | $5.17 | $25.38 | 13,400 | — | — |
| 2022-12-14 | $5.20 | $25.53 | 15,000 | — | — |
| 2022-12-13 | $5.05 | $24.79 | 42,800 | — | — |
| 2022-12-12 | $5.39 | $26.46 | 14,900 | — | — |
| 2022-12-09 | $5.55 | $27.25 | 8,900 | — | — |
| 2022-12-08 | $5.67 | $27.84 | 1,000 | — | — |
| 2022-12-07 | $5.72 | $28.08 | 5,200 | — | — |
| 2022-12-06 | $5.75 | $28.23 | 7,600 | — | — |
| 2022-12-05 | $5.55 | $27.25 | 15,100 | — | — |
| 2022-12-02 | $5.94 | $29.16 | 3,000 | — | — |
| 2022-12-01 | $5.81 | $28.52 | 5,500 | — | — |
| 2022-11-30 | $5.86 | $28.77 | 8,800 | — | — |
| 2022-11-29 | $5.80 | $28.47 | 1,400 | — | — |
| 2022-11-28 | $5.85 | $28.72 | 11,200 | — | — |
| 2022-11-25 | $5.85 | $28.72 | 500 | — | — |
| 2022-11-23 | $5.99 | $29.41 | 4,800 | — | — |
| 2022-11-22 | $5.80 | $28.47 | 3,800 | — | — |
| 2022-11-21 | $5.82 | $28.57 | 3,000 | — | — |
| 2022-11-18 | $5.76 | $28.28 | 3,400 | — | — |
| 2022-11-17 | $5.80 | $28.18 | 1,900 | — | — |
| 2022-11-16 | $5.72 | $27.79 | 2,100 | — | — |
| 2022-11-15 | $5.75 | $27.94 | 6,900 | — | — |
| 2022-11-14 | $5.85 | $28.42 | 12,500 | — | — |
| 2022-11-11 | $6.18 | $30.03 | 9,000 | — | — |
| 2022-11-10 | $6.30 | $30.61 | 14,200 | — | — |
| 2022-11-09 | $5.93 | $28.81 | 5,100 | — | — |
| 2022-11-08 | $5.80 | $28.18 | 7,600 | — | — |
| 2022-11-07 | $5.84 | $28.37 | 4,300 | — | — |
| 2022-11-04 | $5.93 | $28.81 | 3,700 | — | — |
| 2022-11-03 | $5.50 | $26.72 | 9,700 | — | — |
| 2022-11-02 | $5.25 | $25.51 | 22,000 | — | — |
| 2022-11-01 | $5.32 | $25.85 | 6,400 | — | — |
| 2022-10-31 | $5.39 | $26.19 | 8,200 | — | — |
| 2022-10-28 | $5.70 | $27.69 | 12,500 | — | — |
| 2022-10-27 | $5.52 | $26.82 | 2,000 | — | — |
| 2022-10-26 | $5.42 | $26.33 | 7,600 | — | — |
| 2022-10-25 | $5.52 | $26.82 | 8,200 | — | — |
| 2022-10-24 | $5.30 | $25.75 | 4,800 | — | — |
| 2022-10-21 | $5.36 | $26.04 | 9,200 | — | — |
| 2022-10-20 | $5.42 | $26.33 | 10,300 | — | — |
| 2022-10-19 | $5.50 | $26.72 | 11,500 | — | — |
| 2022-10-18 | $5.55 | $26.96 | 6,000 | — | — |
| 2022-10-17 | $5.65 | $27.45 | 5,300 | — | — |
| 2022-10-14 | $5.62 | $27.31 | 7,900 | — | — |
| 2022-10-13 | $5.59 | $27.16 | 4,100 | — | — |
| 2022-10-12 | $5.43 | $26.38 | 5,000 | — | — |
| 2022-10-11 | $5.40 | $26.24 | 6,600 | — | — |
| 2022-10-10 | $5.41 | $26.28 | 7,600 | — | — |
| 2022-10-07 | $5.59 | $27.16 | 4,800 | — | — |
| 2022-10-06 | $5.72 | $27.79 | 7,700 | — | — |
| 2022-10-05 | $5.93 | $28.81 | 15,100 | — | — |
| 2022-10-04 | $5.77 | $28.03 | 12,000 | — | — |
| 2022-10-03 | $5.25 | $25.51 | 58,000 | — | — |
| 2022-09-30 | $5.25 | $25.51 | 36,100 | — | — |
| 2022-09-29 | $5.25 | $25.51 | 11,600 | — | — |
| 2022-09-28 | $5.25 | $25.51 | 25,200 | — | — |
| 2022-09-27 | $5.25 | $25.51 | 96,800 | — | — |
| 2022-09-26 | $5.25 | $25.51 | 25,100 | — | — |
| 2022-09-23 | $5.31 | $25.80 | 24,400 | — | — |
| 2022-09-22 | $5.46 | $26.53 | 18,800 | — | — |
| 2022-09-21 | $5.55 | $26.96 | 8,900 | — | — |
| 2022-09-20 | $5.55 | $26.96 | 5,500 | — | — |
| 2022-09-19 | $5.54 | $26.92 | 15,200 | — | — |
| 2022-09-16 | $5.63 | $27.35 | 26,900 | — | — |
| 2022-09-15 | $5.71 | $27.74 | 11,200 | — | — |
| 2022-09-14 | $5.65 | $27.45 | 17,400 | — | — |
| 2022-09-13 | $5.70 | $27.69 | 11,800 | — | — |
| 2022-09-12 | $5.81 | $28.23 | 5,200 | — | — |
| 2022-09-09 | $5.78 | $28.08 | 13,000 | — | — |
| 2022-09-08 | $5.75 | $27.94 | 9,700 | — | — |
| 2022-09-07 | $5.76 | $27.99 | 30,700 | — | — |
| 2022-09-06 | $5.76 | $27.99 | 29,400 | — | — |
| 2022-09-02 | $5.90 | $28.67 | 17,700 | — | — |
| 2022-09-01 | $5.91 | $28.71 | 30,200 | — | — |
| 2022-08-31 | $5.90 | $28.67 | 46,100 | — | — |
| 2022-08-30 | $5.96 | $28.96 | 50,900 | — | — |
| 2022-08-29 | $6.06 | $29.44 | 47,100 | — | — |
| 2022-08-26 | $6.33 | $30.75 | 5,700 | — | — |
| 2022-08-25 | $6.38 | $31.00 | 45,700 | — | — |
| 2022-08-24 | $6.38 | $31.00 | 27,100 | — | — |
| 2022-08-23 | $6.43 | $31.24 | 9,600 | — | — |
| 2022-08-22 | $6.44 | $31.29 | 35,400 | — | — |
| 2022-08-19 | $6.55 | $31.82 | 11,000 | — | — |
| 2022-08-18 | $6.59 | $32.02 | 9,500 | — | — |
| 2022-08-17 | $6.60 | $32.07 | 28,000 | — | — |
| 2022-08-16 | $6.55 | $31.53 | 35,800 | — | — |
| 2022-08-15 | $6.54 | $31.48 | 32,800 | — | — |
| 2022-08-12 | $6.56 | $31.58 | 35,300 | — | — |
| 2022-08-11 | $6.61 | $31.82 | 37,100 | — | — |
| 2022-08-10 | $6.62 | $31.87 | 100,000 | — | — |
| 2022-08-09 | $6.60 | $31.77 | 15,300 | — | — |
| 2022-08-08 | $6.72 | $32.35 | 16,500 | — | — |
| 2022-08-05 | $6.79 | $32.69 | 11,700 | — | — |
| 2022-08-04 | $6.98 | $33.60 | 12,500 | — | — |
| 2022-08-03 | $6.95 | $33.46 | 21,100 | — | — |
| 2022-08-02 | $7.08 | $34.08 | 43,100 | — | — |
| 2022-08-01 | $7.09 | $34.13 | 23,100 | — | — |
| 2022-07-29 | $6.78 | $32.64 | 1,300 | — | — |
| 2022-07-28 | $6.75 | $32.49 | 2,900 | — | — |
| 2022-07-27 | $6.81 | $32.78 | 6,400 | — | — |
| 2022-07-26 | $6.74 | $32.45 | 2,000 | — | — |
| 2022-07-25 | $6.76 | $32.54 | 7,500 | — | — |
| 2022-07-22 | $6.74 | $32.45 | 2,400 | — | — |
| 2022-07-21 | $6.79 | $32.69 | 13,300 | — | — |
| 2022-07-20 | $6.82 | $32.83 | 2,600 | — | — |
| 2022-07-19 | $6.89 | $33.17 | 4,600 | — | — |
| 2022-07-18 | $6.82 | $32.83 | 18,500 | — | — |
| 2022-07-15 | $6.80 | $32.74 | 1,700 | — | — |
| 2022-07-14 | $6.68 | $32.16 | 3,700 | — | — |
| 2022-07-13 | $6.71 | $32.30 | 6,800 | — | — |
| 2022-07-12 | $6.66 | $32.06 | 7,400 | — | — |
| 2022-07-11 | $6.72 | $32.35 | 1,800 | — | — |
| 2022-07-08 | $6.83 | $32.88 | 1,800 | — | — |
| 2022-07-07 | $6.85 | $32.98 | 7,600 | — | — |
| 2022-07-06 | $6.79 | $32.69 | 5,900 | — | — |
| 2022-07-05 | $6.83 | $32.88 | 13,500 | — | — |
| 2022-07-01 | $6.90 | $33.22 | 6,700 | — | — |
| 2022-06-30 | $7.05 | $33.94 | 21,900 | — | — |
| 2022-06-29 | $7.01 | $33.75 | 30,700 | — | — |
| 2022-06-28 | $7.23 | $34.81 | 12,300 | — | — |
| 2022-06-27 | $7.25 | $34.90 | 8,300 | — | — |
| 2022-06-24 | $7.30 | $35.14 | 15,400 | — | — |
| 2022-06-23 | $7.16 | $34.47 | 16,800 | — | — |
| 2022-06-22 | $7.16 | $34.47 | 25,600 | — | — |
| 2022-06-21 | $7.16 | $34.47 | 17,700 | — | — |
| 2022-06-17 | $6.97 | $33.55 | 17,400 | — | — |
| 2022-06-16 | $7.02 | $33.79 | 13,900 | — | — |
| 2022-06-15 | $7.10 | $34.18 | 17,300 | — | — |
| 2022-06-14 | $6.86 | $33.02 | 8,900 | — | — |
| 2022-06-13 | $7.00 | $33.70 | 12,100 | — | — |
| 2022-06-10 | $7.17 | $34.52 | 7,600 | — | — |
| 2022-06-09 | $7.23 | $34.81 | 9,900 | — | — |
| 2022-06-08 | $7.39 | $35.58 | 17,000 | — | — |
| 2022-06-07 | $7.38 | $35.53 | 9,700 | — | — |
| 2022-06-06 | $7.36 | $35.43 | 31,600 | — | — |
| 2022-06-03 | $7.54 | $36.30 | 16,800 | — | — |
| 2022-06-02 | $7.55 | $36.35 | 13,300 | — | — |
| 2022-06-01 | $7.52 | $36.20 | 17,200 | — | — |
| 2022-05-31 | $7.51 | $36.15 | 21,400 | — | — |
| 2022-05-27 | $7.54 | $36.30 | 18,500 | — | — |
| 2022-05-26 | $7.40 | $35.62 | 16,300 | — | — |
| 2022-05-25 | $7.26 | $34.66 | 12,700 | — | — |
| 2022-05-24 | $7.05 | $33.66 | 63,500 | — | — |
| 2022-05-23 | $7.02 | $33.52 | 23,600 | — | — |
| 2022-05-20 | $6.96 | $33.23 | 12,700 | — | — |
| 2022-05-19 | $6.96 | $33.23 | 14,200 | — | — |
| 2022-05-18 | $7.10 | $33.90 | 30,300 | — | — |
| 2022-05-17 | $7.19 | $34.33 | 20,300 | — | — |
| 2022-05-16 | $6.97 | $33.28 | 108,800 | — | — |
| 2022-05-13 | $7.02 | $33.52 | 10,100 | — | — |
| 2022-05-12 | $7.14 | $34.09 | 10,600 | — | — |
| 2022-05-11 | $7.12 | $33.99 | 14,100 | — | — |
| 2022-05-10 | $7.22 | $34.47 | 45,800 | — | — |
| 2022-05-09 | $7.03 | $33.56 | 26,100 | — | — |
| 2022-05-06 | $7.19 | $34.33 | 5,400 | — | — |
| 2022-05-05 | $7.30 | $34.85 | 7,900 | — | — |
| 2022-05-04 | $7.33 | $35.00 | 11,100 | — | — |
| 2022-05-03 | $7.27 | $34.71 | 465,200 | — | — |
| 2022-05-02 | $7.15 | $34.14 | 75,700 | — | — |
| 2022-04-29 | $7.37 | $35.19 | 6,300 | — | — |
| 2022-04-28 | $7.34 | $35.04 | 7,000 | — | — |
| 2022-04-27 | $7.36 | $35.14 | 7,500 | — | — |
| 2022-04-26 | $7.52 | $35.90 | 13,000 | — | — |
| 2022-04-25 | $7.71 | $36.81 | 4,700 | — | — |
| 2022-04-22 | $7.93 | $37.86 | 4,200 | — | — |
| 2022-04-21 | $7.98 | $38.10 | 4,900 | — | — |
| 2022-04-20 | $7.84 | $37.43 | 5,300 | — | — |
| 2022-04-19 | $7.67 | $36.62 | 5,500 | — | — |
| 2022-04-18 | $7.74 | $36.95 | 700 | — | — |
| 2022-04-14 | $7.72 | $36.86 | 5,800 | — | — |
| 2022-04-13 | $7.56 | $36.09 | 4,600 | — | — |
| 2022-04-12 | $7.67 | $36.62 | 13,300 | — | — |
| 2022-04-11 | $7.37 | $35.19 | 6,600 | — | — |
| 2022-04-08 | $7.35 | $35.09 | 2,200 | — | — |
| 2022-04-07 | $7.48 | $35.71 | 7,100 | — | — |
| 2022-04-06 | $7.28 | $34.76 | 2,600 | — | — |
| 2022-04-05 | $7.40 | $35.33 | 1,500 | — | — |
| 2022-04-04 | $7.61 | $36.33 | 4,300 | — | — |
| 2022-04-01 | $7.51 | $35.85 | 8,600 | — | — |
| 2022-03-31 | $7.29 | $34.80 | 3,700 | — | — |
| 2022-03-30 | $7.27 | $34.71 | 6,800 | — | — |
| 2022-03-29 | $7.30 | $34.85 | 15,900 | — | — |
| 2022-03-28 | $7.28 | $34.76 | 724,800 | — | — |
| 2022-03-25 | $7.40 | $35.33 | 12,700 | — | — |
| 2022-03-24 | $7.16 | $34.18 | 9,100 | — | — |
| 2022-03-23 | $7.26 | $34.66 | 5,800 | — | — |
| 2022-03-22 | $7.38 | $35.23 | 7,600 | — | — |
| 2022-03-21 | $7.61 | $36.33 | 8,500 | — | — |
| 2022-03-18 | $7.63 | $36.43 | 92,600 | — | — |
| 2022-03-17 | $7.00 | $33.42 | 22,800 | — | — |
| 2022-03-16 | $6.92 | $33.04 | 5,700 | — | — |
| 2022-03-15 | $6.72 | $32.08 | 29,100 | — | — |
| 2022-03-14 | $6.91 | $32.99 | 11,200 | — | — |
| 2022-03-11 | $7.06 | $33.71 | 10,900 | — | — |
| 2022-03-10 | $7.05 | $33.66 | 5,700 | — | — |
| 2022-03-09 | $7.05 | $33.66 | 10,700 | — | — |
| 2022-03-08 | $6.93 | $33.09 | 16,800 | — | — |
| 2022-03-07 | $7.20 | $34.37 | 19,100 | — | — |
| 2022-03-04 | $7.46 | $35.62 | 8,000 | — | — |
| 2022-03-03 | $7.46 | $35.62 | 800 | — | — |
| 2022-03-02 | $7.46 | $35.62 | 900 | — | — |
| 2022-03-01 | $7.41 | $35.38 | 11,400 | — | — |
| 2022-02-28 | $7.56 | $36.09 | 5,800 | — | — |
| 2022-02-25 | $7.55 | $36.05 | 4,100 | — | — |
| 2022-02-24 | $7.50 | $35.52 | 5,600 | — | — |
| 2022-02-23 | $7.58 | $35.90 | 500 | — | — |
| 2022-02-22 | $7.56 | $35.80 | 1,000 | — | — |
| 2022-02-18 | $7.79 | $36.89 | 600 | — | — |
| 2022-02-17 | $7.58 | $35.90 | 4,100 | — | — |
| 2022-02-16 | $7.61 | $36.04 | 1,200 | — | — |
| 2022-02-15 | $7.68 | $36.37 | 2,800 | — | — |
| 2022-02-14 | $7.51 | $35.57 | 7,500 | — | — |
| 2022-02-11 | $7.65 | $36.23 | 3,400 | — | — |
| 2022-02-10 | $7.65 | $36.23 | 900 | — | — |
| 2022-02-09 | $7.72 | $36.56 | 3,100 | — | — |
| 2022-02-08 | $7.71 | $36.52 | 2,200 | — | — |
| 2022-02-07 | $7.73 | $36.61 | 2,500 | — | — |
| 2022-02-04 | $7.64 | $36.18 | 4,400 | — | — |
| 2022-02-03 | $7.72 | $36.56 | 2,700 | — | — |
| 2022-02-02 | $7.87 | $37.27 | 2,900 | — | — |
| 2022-02-01 | $7.60 | $35.99 | 3,800 | — | — |
| 2022-01-31 | $7.57 | $35.85 | 6,800 | — | — |
| 2022-01-28 | $7.36 | $34.86 | 14,300 | — | — |
| 2022-01-27 | $7.58 | $35.90 | 5,900 | — | — |
| 2022-01-26 | $7.63 | $36.14 | 11,100 | — | — |
| 2022-01-25 | $7.65 | $36.23 | 3,900 | — | — |
| 2022-01-24 | $7.71 | $36.52 | 5,000 | — | — |
| 2022-01-21 | $7.71 | $36.52 | 6,000 | — | — |
| 2022-01-20 | $7.52 | $35.62 | 4,000 | — | — |
| 2022-01-19 | $7.73 | $36.61 | 15,200 | — | — |
| 2022-01-18 | $7.79 | $36.89 | 30,400 | — | — |
| 2022-01-14 | $7.87 | $37.27 | 1,500 | — | — |
| 2022-01-13 | $7.78 | $36.85 | 2,100 | — | — |
| 2022-01-12 | $7.66 | $36.28 | 9,100 | — | — |
| 2022-01-11 | $7.91 | $37.46 | 8,200 | — | — |
| 2022-01-10 | $7.83 | $37.08 | 4,300 | — | — |
| 2022-01-07 | $7.95 | $37.65 | 3,600 | — | — |
| 2022-01-06 | $7.92 | $37.51 | 4,000 | — | — |
| 2022-01-05 | $7.72 | $36.56 | 18,700 | — | — |
| 2022-01-04 | $7.70 | $36.47 | 15,500 | — | — |
| 2022-01-03 | $7.64 | $36.18 | 6,700 | — | — |