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
- 1981-08-24 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 | $5.84 | $9.34 | 6,844,600 | — | — |
| 2022-12-29 | $5.92 | $9.47 | 10,861,500 | — | — |
| 2022-12-28 | $5.76 | $9.21 | 7,918,500 | — | — |
| 2022-12-27 | $5.90 | $9.44 | 4,426,300 | — | — |
| 2022-12-23 | $5.89 | $9.42 | 9,052,400 | — | — |
| 2022-12-22 | $5.83 | $9.32 | 6,265,900 | — | — |
| 2022-12-21 | $5.84 | $9.34 | 9,938,100 | — | — |
| 2022-12-20 | $5.76 | $9.21 | 9,264,300 | — | — |
| 2022-12-19 | $5.81 | $9.29 | 13,557,700 | — | — |
| 2022-12-16 | $5.71 | $9.13 | 20,531,300 | — | — |
| 2022-12-15 | $6.10 | $9.76 | 12,640,600 | — | — |
| 2022-12-14 | $6.52 | $10.43 | 14,051,700 | — | — |
| 2022-12-13 | $6.60 | $10.56 | 13,862,200 | — | — |
| 2022-12-12 | $6.60 | $10.56 | 12,743,100 | — | — |
| 2022-12-09 | $6.45 | $10.32 | 15,110,300 | — | — |
| 2022-12-08 | $6.40 | $10.24 | 7,692,400 | — | — |
| 2022-12-07 | $6.33 | $10.12 | 6,594,900 | — | — |
| 2022-12-06 | $6.38 | $10.20 | 11,644,900 | — | — |
| 2022-12-05 | $6.47 | $10.35 | 7,944,300 | — | — |
| 2022-12-02 | $6.55 | $10.48 | 8,039,800 | — | — |
| 2022-12-01 | $6.52 | $10.43 | 11,363,400 | — | — |
| 2022-11-30 | $6.37 | $10.19 | 14,353,500 | — | — |
| 2022-11-29 | $6.12 | $9.79 | 7,513,600 | — | — |
| 2022-11-28 | $6.19 | $9.90 | 6,438,700 | — | — |
| 2022-11-25 | $6.32 | $10.11 | 3,382,900 | — | — |
| 2022-11-23 | $6.15 | $9.84 | 5,917,700 | — | — |
| 2022-11-22 | $6.09 | $9.74 | 9,609,800 | — | — |
| 2022-11-21 | $6.06 | $9.69 | 7,907,300 | — | — |
| 2022-11-18 | $6.10 | $9.76 | 8,000,300 | — | — |
| 2022-11-17 | $6.08 | $9.72 | 13,228,600 | — | — |
| 2022-11-16 | $6.09 | $9.74 | 9,383,900 | — | — |
| 2022-11-15 | $6.19 | $9.90 | 10,075,000 | — | — |
| 2022-11-14 | $6.17 | $9.87 | 7,935,200 | — | — |
| 2022-11-11 | $6.16 | $9.85 | 10,072,300 | — | — |
| 2022-11-10 | $5.83 | $9.32 | 10,050,400 | — | — |
| 2022-11-09 | $5.51 | $8.81 | 7,043,600 | — | — |
| 2022-11-08 | $5.60 | $8.96 | 8,925,500 | — | — |
| 2022-11-07 | $5.59 | $8.94 | 9,318,100 | — | — |
| 2022-11-04 | $5.52 | $8.83 | 6,593,900 | — | — |
| 2022-11-03 | $5.36 | $8.57 | 14,067,100 | — | — |
| 2022-11-02 | $5.45 | $8.72 | 7,850,600 | — | — |
| 2022-11-01 | $5.57 | $8.91 | 9,143,900 | — | — |
| 2022-10-31 | $5.57 | $8.91 | 5,509,600 | — | — |
| 2022-10-28 | $5.66 | $9.05 | 5,655,500 | — | — |
| 2022-10-27 | $5.49 | $8.78 | 10,948,900 | — | — |
| 2022-10-26 | $5.62 | $8.99 | 16,631,900 | — | — |
| 2022-10-25 | $5.49 | $8.78 | 27,057,900 | — | — |
| 2022-10-24 | $5.52 | $8.83 | 27,997,900 | — | — |
| 2022-10-21 | $5.54 | $8.86 | 24,175,200 | — | — |
| 2022-10-20 | $5.43 | $8.68 | 28,767,500 | — | — |
| 2022-10-19 | $6.41 | $10.25 | 7,923,700 | — | — |
| 2022-10-18 | $6.48 | $10.36 | 10,126,700 | — | — |
| 2022-10-17 | $6.35 | $10.16 | 10,789,500 | — | — |
| 2022-10-14 | $6.20 | $9.92 | 10,419,900 | — | — |
| 2022-10-13 | $6.23 | $9.96 | 15,310,700 | — | — |
| 2022-10-12 | $6.02 | $9.63 | 7,688,600 | — | — |
| 2022-10-11 | $5.98 | $9.56 | 7,777,000 | — | — |
| 2022-10-10 | $6.04 | $9.66 | 6,310,700 | — | — |
| 2022-10-07 | $6.10 | $9.76 | 9,671,300 | — | — |
| 2022-10-06 | $6.22 | $9.95 | 7,922,400 | — | — |
| 2022-10-05 | $6.29 | $10.06 | 10,569,200 | — | — |
| 2022-10-04 | $6.29 | $10.06 | 14,655,200 | — | — |
| 2022-10-03 | $6.00 | $9.60 | 10,997,400 | — | — |
| 2022-09-30 | $5.74 | $9.18 | 12,869,900 | — | — |
| 2022-09-29 | $5.75 | $9.20 | 9,554,900 | — | — |
| 2022-09-28 | $5.94 | $9.31 | 12,452,700 | — | — |
| 2022-09-27 | $5.85 | $9.17 | 11,228,300 | — | — |
| 2022-09-26 | $5.85 | $9.17 | 7,541,300 | — | — |
| 2022-09-23 | $5.95 | $9.33 | 8,843,300 | — | — |
| 2022-09-22 | $6.23 | $9.77 | 6,839,400 | — | — |
| 2022-09-21 | $6.33 | $9.93 | 6,439,200 | — | — |
| 2022-09-20 | $6.50 | $10.19 | 6,145,800 | — | — |
| 2022-09-19 | $6.66 | $10.44 | 6,727,800 | — | — |
| 2022-09-16 | $6.75 | $10.58 | 8,980,900 | — | — |
| 2022-09-15 | $6.74 | $10.57 | 11,227,900 | — | — |
| 2022-09-14 | $6.98 | $10.94 | 10,587,300 | — | — |
| 2022-09-13 | $7.22 | $11.32 | 10,845,700 | — | — |
| 2022-09-12 | $7.46 | $11.70 | 3,573,100 | — | — |
| 2022-09-09 | $7.44 | $11.67 | 3,261,500 | — | — |
| 2022-09-08 | $7.24 | $11.35 | 4,934,600 | — | — |
| 2022-09-07 | $7.21 | $11.31 | 4,354,000 | — | — |
| 2022-09-06 | $7.19 | $11.27 | 6,455,600 | — | — |
| 2022-09-02 | $7.21 | $11.31 | 5,098,400 | — | — |
| 2022-09-01 | $7.21 | $11.31 | 6,761,700 | — | — |
| 2022-08-31 | $7.43 | $11.65 | 15,878,200 | — | — |
| 2022-08-30 | $7.25 | $11.37 | 8,211,500 | — | — |
| 2022-08-29 | $7.14 | $11.20 | 6,701,300 | — | — |
| 2022-08-26 | $7.20 | $11.29 | 5,047,000 | — | — |
| 2022-08-25 | $7.43 | $11.65 | 3,799,600 | — | — |
| 2022-08-24 | $7.30 | $11.45 | 4,505,800 | — | — |
| 2022-08-23 | $7.30 | $11.45 | 4,637,500 | — | — |
| 2022-08-22 | $7.28 | $11.42 | 4,712,400 | — | — |
| 2022-08-19 | $7.59 | $11.90 | 4,855,300 | — | — |
| 2022-08-18 | $7.66 | $12.01 | 4,195,100 | — | — |
| 2022-08-17 | $7.63 | $11.96 | 10,160,000 | — | — |
| 2022-08-16 | $7.64 | $11.98 | 3,743,300 | — | — |
| 2022-08-15 | $7.59 | $11.90 | 3,311,600 | — | — |
| 2022-08-12 | $7.65 | $12.00 | 3,038,600 | — | — |
| 2022-08-11 | $7.72 | $12.11 | 3,968,600 | — | — |
| 2022-08-10 | $7.78 | $12.20 | 4,857,700 | — | — |
| 2022-08-09 | $7.48 | $11.73 | 3,527,900 | — | — |
| 2022-08-08 | $7.55 | $11.84 | 1,911,400 | — | — |
| 2022-08-05 | $7.64 | $11.98 | 2,671,400 | — | — |
| 2022-08-04 | $7.67 | $12.03 | 2,919,200 | — | — |
| 2022-08-03 | $7.54 | $11.82 | 3,124,700 | — | — |
| 2022-08-02 | $7.48 | $11.73 | 4,396,200 | — | — |
| 2022-08-01 | $7.57 | $11.87 | 3,120,100 | — | — |
| 2022-07-29 | $7.54 | $11.82 | 2,906,300 | — | — |
| 2022-07-28 | $7.40 | $11.60 | 2,998,800 | — | — |
| 2022-07-27 | $7.42 | $11.63 | 3,400,600 | — | — |
| 2022-07-26 | $7.24 | $11.35 | 3,557,100 | — | — |
| 2022-07-25 | $7.32 | $11.48 | 3,155,300 | — | — |
| 2022-07-22 | $7.33 | $11.49 | 4,996,200 | — | — |
| 2022-07-21 | $7.46 | $11.70 | 7,043,400 | — | — |
| 2022-07-20 | $7.31 | $11.46 | 6,399,800 | — | — |
| 2022-07-19 | $7.17 | $11.24 | 7,249,900 | — | — |
| 2022-07-18 | $7.13 | $11.18 | 8,278,000 | — | — |
| 2022-07-15 | $7.07 | $11.09 | 7,087,600 | — | — |
| 2022-07-14 | $6.80 | $10.66 | 12,340,400 | — | — |
| 2022-07-13 | $7.49 | $11.74 | 7,463,600 | — | — |
| 2022-07-12 | $7.34 | $11.51 | 5,920,900 | — | — |
| 2022-07-11 | $7.29 | $11.43 | 8,984,600 | — | — |
| 2022-07-08 | $7.56 | $11.85 | 3,185,600 | — | — |
| 2022-07-07 | $7.59 | $11.90 | 4,619,200 | — | — |
| 2022-07-06 | $7.42 | $11.63 | 6,806,000 | — | — |
| 2022-07-05 | $7.37 | $11.56 | 6,037,000 | — | — |
| 2022-07-01 | $7.43 | $11.65 | 8,542,000 | — | — |
| 2022-06-30 | $7.40 | $11.60 | 7,767,500 | — | — |
| 2022-06-29 | $7.64 | $11.98 | 5,981,200 | — | — |
| 2022-06-28 | $7.78 | $12.20 | 5,435,800 | — | — |
| 2022-06-27 | $7.95 | $12.47 | 8,159,100 | — | — |
| 2022-06-24 | $7.83 | $12.28 | 6,269,700 | — | — |
| 2022-06-23 | $7.60 | $11.92 | 13,029,100 | — | — |
| 2022-06-22 | $7.70 | $12.07 | 12,067,300 | — | — |
| 2022-06-21 | $7.65 | $12.00 | 12,063,100 | — | — |
| 2022-06-17 | $7.43 | $11.65 | 16,429,000 | — | — |
| 2022-06-16 | $7.30 | $11.45 | 9,219,500 | — | — |
| 2022-06-15 | $7.55 | $11.84 | 8,429,600 | — | — |
| 2022-06-14 | $7.34 | $11.51 | 8,860,100 | — | — |
| 2022-06-13 | $7.37 | $11.56 | 8,548,800 | — | — |
| 2022-06-10 | $7.53 | $11.81 | 10,793,800 | — | — |
| 2022-06-09 | $8.00 | $12.54 | 8,692,700 | — | — |
| 2022-06-08 | $8.20 | $12.86 | 4,481,500 | — | — |
| 2022-06-07 | $8.31 | $13.03 | 4,647,400 | — | — |
| 2022-06-06 | $8.22 | $12.89 | 4,900,500 | — | — |
| 2022-06-03 | $8.21 | $12.87 | 4,061,600 | — | — |
| 2022-06-02 | $8.34 | $13.08 | 8,150,700 | — | — |
| 2022-06-01 | $8.06 | $12.64 | 9,351,700 | — | — |
| 2022-05-31 | $8.08 | $12.67 | 7,011,100 | — | — |
| 2022-05-27 | $8.25 | $12.94 | 5,012,800 | — | — |
| 2022-05-26 | $8.05 | $12.62 | 7,738,000 | — | — |
| 2022-05-25 | $7.92 | $12.42 | 8,432,200 | — | — |
| 2022-05-24 | $7.98 | $12.51 | 6,988,600 | — | — |
| 2022-05-23 | $7.98 | $12.51 | 5,495,800 | — | — |
| 2022-05-20 | $7.77 | $12.18 | 4,276,300 | — | — |
| 2022-05-19 | $7.77 | $12.18 | 6,946,500 | — | — |
| 2022-05-18 | $7.75 | $12.15 | 7,504,500 | — | — |
| 2022-05-17 | $8.05 | $12.62 | 7,521,700 | — | — |
| 2022-05-16 | $7.84 | $12.29 | 8,017,000 | — | — |
| 2022-05-13 | $7.65 | $12.00 | 6,675,900 | — | — |
| 2022-05-12 | $7.46 | $11.70 | 11,441,000 | — | — |
| 2022-05-11 | $7.46 | $11.70 | 11,200,000 | — | — |
| 2022-05-10 | $7.66 | $12.01 | 7,264,800 | — | — |
| 2022-05-09 | $7.51 | $11.78 | 9,445,000 | — | — |
| 2022-05-06 | $7.71 | $12.09 | 8,717,000 | — | — |
| 2022-05-05 | $7.98 | $12.51 | 9,552,400 | — | — |
| 2022-05-04 | $8.42 | $13.20 | 7,516,900 | — | — |
| 2022-05-03 | $8.20 | $12.86 | 5,062,700 | — | — |
| 2022-05-02 | $8.07 | $12.65 | 5,799,300 | — | — |
| 2022-04-29 | $7.96 | $12.48 | 6,775,600 | — | — |
| 2022-04-28 | $8.09 | $12.69 | 9,977,500 | — | — |
| 2022-04-27 | $8.18 | $12.83 | 7,577,100 | — | — |
| 2022-04-26 | $8.24 | $12.92 | 6,161,200 | — | — |
| 2022-04-25 | $8.47 | $13.28 | 7,141,600 | — | — |
| 2022-04-22 | $8.53 | $13.38 | 6,286,500 | — | — |
| 2022-04-21 | $8.52 | $13.36 | 8,941,200 | — | — |
| 2022-04-20 | $8.77 | $13.75 | 13,487,900 | — | — |
| 2022-04-19 | $8.54 | $13.39 | 10,176,200 | — | — |
| 2022-04-18 | $8.48 | $13.30 | 7,601,100 | — | — |
| 2022-04-14 | $8.49 | $13.31 | 13,944,600 | — | — |
| 2022-04-13 | $9.36 | $14.68 | 10,715,300 | — | — |
| 2022-04-12 | $9.30 | $14.58 | 13,502,900 | — | — |
| 2022-04-11 | $9.35 | $14.66 | 9,101,800 | — | — |
| 2022-04-08 | $9.66 | $15.15 | 14,149,400 | — | — |
| 2022-04-07 | $9.59 | $15.04 | 7,657,300 | — | — |
| 2022-04-06 | $9.45 | $14.82 | 10,984,700 | — | — |
| 2022-04-05 | $9.54 | $14.96 | 9,591,200 | — | — |
| 2022-04-04 | $9.47 | $14.85 | 4,867,400 | — | — |
| 2022-04-01 | $9.51 | $14.91 | 13,611,800 | — | — |
| 2022-03-31 | $9.14 | $14.33 | 6,785,000 | — | — |
| 2022-03-30 | $9.35 | $14.66 | 11,383,400 | — | — |
| 2022-03-29 | $9.27 | $14.32 | 11,572,900 | — | — |
| 2022-03-28 | $9.38 | $14.49 | 16,178,800 | — | — |
| 2022-03-25 | $9.27 | $14.32 | 16,099,600 | — | — |
| 2022-03-24 | $9.21 | $14.23 | 5,038,000 | — | — |
| 2022-03-23 | $9.01 | $13.92 | 7,138,000 | — | — |
| 2022-03-22 | $9.13 | $14.11 | 4,116,800 | — | — |
| 2022-03-21 | $9.05 | $13.98 | 6,336,300 | — | — |
| 2022-03-18 | $9.05 | $13.98 | 5,844,600 | — | — |
| 2022-03-17 | $8.98 | $13.88 | 5,669,300 | — | — |
| 2022-03-16 | $8.89 | $13.74 | 7,536,900 | — | — |
| 2022-03-15 | $8.66 | $13.38 | 6,468,600 | — | — |
| 2022-03-14 | $8.64 | $13.35 | 14,460,300 | — | — |
| 2022-03-11 | $8.45 | $13.06 | 14,791,500 | — | — |
| 2022-03-10 | $8.39 | $12.96 | 9,829,200 | — | — |
| 2022-03-09 | $8.43 | $13.03 | 18,133,400 | — | — |
| 2022-03-08 | $8.00 | $12.36 | 17,825,800 | — | — |
| 2022-03-07 | $7.71 | $11.91 | 14,658,800 | — | — |
| 2022-03-04 | $8.10 | $12.52 | 17,585,900 | — | — |
| 2022-03-03 | $8.07 | $12.47 | 14,280,800 | — | — |
| 2022-03-02 | $8.12 | $12.55 | 41,739,900 | — | — |
| 2022-03-01 | $8.86 | $13.69 | 39,712,600 | — | — |
| 2022-02-28 | $9.28 | $14.34 | 23,464,900 | — | — |
| 2022-02-25 | $10.12 | $15.64 | 12,016,800 | — | — |
| 2022-02-24 | $9.90 | $15.30 | 10,782,900 | — | — |
| 2022-02-23 | $9.81 | $15.16 | 7,337,800 | — | — |
| 2022-02-22 | $10.05 | $15.53 | 12,488,000 | — | — |
| 2022-02-18 | $10.06 | $15.54 | 15,998,600 | — | — |
| 2022-02-17 | $10.31 | $15.93 | 37,720,000 | — | — |
| 2022-02-16 | $11.01 | $17.01 | 36,211,000 | — | — |
| 2022-02-15 | $12.45 | $19.24 | 8,776,900 | — | — |
| 2022-02-14 | $12.15 | $18.77 | 6,780,000 | — | — |
| 2022-02-11 | $12.38 | $19.13 | 6,274,000 | — | — |
| 2022-02-10 | $12.47 | $19.27 | 6,779,500 | — | — |
| 2022-02-09 | $12.75 | $19.70 | 3,789,000 | — | — |
| 2022-02-08 | $12.60 | $19.47 | 4,259,100 | — | — |
| 2022-02-07 | $12.60 | $19.47 | 6,041,200 | — | — |
| 2022-02-04 | $12.44 | $19.22 | 5,977,000 | — | — |
| 2022-02-03 | $12.50 | $19.31 | 8,865,700 | — | — |
| 2022-02-02 | $12.43 | $19.21 | 7,073,100 | — | — |
| 2022-02-01 | $12.37 | $19.11 | 8,529,800 | — | — |
| 2022-01-31 | $12.38 | $19.13 | 8,799,100 | — | — |
| 2022-01-28 | $12.07 | $18.65 | 9,031,200 | — | — |
| 2022-01-27 | $12.09 | $18.68 | 14,212,200 | — | — |
| 2022-01-26 | $11.82 | $18.26 | 13,250,800 | — | — |
| 2022-01-25 | $11.70 | $18.08 | 22,564,300 | — | — |
| 2022-01-24 | $10.90 | $16.84 | 16,127,400 | — | — |
| 2022-01-21 | $11.01 | $17.01 | 7,734,300 | — | — |
| 2022-01-20 | $11.26 | $17.40 | 6,943,600 | — | — |
| 2022-01-19 | $11.34 | $17.52 | 5,954,700 | — | — |
| 2022-01-18 | $11.25 | $17.38 | 7,023,300 | — | — |
| 2022-01-14 | $11.36 | $17.55 | 4,814,700 | — | — |
| 2022-01-13 | $11.36 | $17.55 | 5,731,700 | — | — |
| 2022-01-12 | $11.41 | $17.63 | 7,132,700 | — | — |
| 2022-01-11 | $11.32 | $17.49 | 6,090,500 | — | — |
| 2022-01-10 | $11.14 | $17.21 | 8,294,600 | — | — |
| 2022-01-07 | $11.04 | $17.06 | 6,509,700 | — | — |
| 2022-01-06 | $10.79 | $16.67 | 3,180,100 | — | — |
| 2022-01-05 | $10.82 | $16.72 | 3,671,900 | — | — |
| 2022-01-04 | $10.97 | $16.95 | 7,035,300 | — | — |
| 2022-01-03 | $11.02 | $17.03 | 4,349,700 | — | — |