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
- 2005-03-29 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 | $3.63 | $24.87 | 418,900 | — | — |
| 2022-12-29 | $3.57 | $24.46 | 498,400 | — | — |
| 2022-12-28 | $3.59 | $24.60 | 383,100 | — | — |
| 2022-12-27 | $3.63 | $24.87 | 466,800 | — | — |
| 2022-12-23 | $3.63 | $24.87 | 415,100 | — | — |
| 2022-12-22 | $3.56 | $24.40 | 562,700 | — | — |
| 2022-12-21 | $3.60 | $24.67 | 521,400 | — | — |
| 2022-12-20 | $3.58 | $24.53 | 631,100 | — | — |
| 2022-12-19 | $3.53 | $24.19 | 488,500 | — | — |
| 2022-12-16 | $3.52 | $24.12 | 475,400 | — | — |
| 2022-12-15 | $3.55 | $24.33 | 856,600 | — | — |
| 2022-12-14 | $3.62 | $24.81 | 632,200 | — | — |
| 2022-12-13 | $3.58 | $24.53 | 737,400 | — | — |
| 2022-12-12 | $3.49 | $23.92 | 608,000 | — | — |
| 2022-12-09 | $3.49 | $23.92 | 598,400 | — | — |
| 2022-12-08 | $3.52 | $24.12 | 372,100 | — | — |
| 2022-12-07 | $3.56 | $24.19 | 602,000 | — | — |
| 2022-12-06 | $3.53 | $23.99 | 440,200 | — | — |
| 2022-12-05 | $3.54 | $24.05 | 490,200 | — | — |
| 2022-12-02 | $3.58 | $24.33 | 530,500 | — | — |
| 2022-12-01 | $3.61 | $24.53 | 565,000 | — | — |
| 2022-11-30 | $3.56 | $24.19 | 679,100 | — | — |
| 2022-11-29 | $3.51 | $23.85 | 374,600 | — | — |
| 2022-11-28 | $3.49 | $23.71 | 349,500 | — | — |
| 2022-11-25 | $3.51 | $23.85 | 281,300 | — | — |
| 2022-11-23 | $3.52 | $23.92 | 588,700 | — | — |
| 2022-11-22 | $3.52 | $23.92 | 656,500 | — | — |
| 2022-11-21 | $3.47 | $23.58 | 558,000 | — | — |
| 2022-11-18 | $3.47 | $23.58 | 429,200 | — | — |
| 2022-11-17 | $3.47 | $23.58 | 449,000 | — | — |
| 2022-11-16 | $3.51 | $23.85 | 322,300 | — | — |
| 2022-11-15 | $3.52 | $23.92 | 482,200 | — | — |
| 2022-11-14 | $3.53 | $23.99 | 572,800 | — | — |
| 2022-11-11 | $3.56 | $23.99 | 797,300 | — | — |
| 2022-11-10 | $3.56 | $23.99 | 982,300 | — | — |
| 2022-11-09 | $3.46 | $23.31 | 518,300 | — | — |
| 2022-11-08 | $3.52 | $23.72 | 1,007,000 | — | — |
| 2022-11-07 | $3.43 | $23.11 | 423,200 | — | — |
| 2022-11-04 | $3.46 | $23.31 | 866,100 | — | — |
| 2022-11-03 | $3.35 | $22.57 | 436,000 | — | — |
| 2022-11-02 | $3.39 | $22.84 | 708,200 | — | — |
| 2022-11-01 | $3.42 | $23.04 | 371,600 | — | — |
| 2022-10-31 | $3.44 | $23.18 | 319,200 | — | — |
| 2022-10-28 | $3.43 | $23.11 | 255,400 | — | — |
| 2022-10-27 | $3.47 | $23.38 | 373,700 | — | — |
| 2022-10-26 | $3.47 | $23.38 | 504,900 | — | — |
| 2022-10-25 | $3.44 | $23.18 | 495,700 | — | — |
| 2022-10-24 | $3.39 | $22.84 | 522,300 | — | — |
| 2022-10-21 | $3.39 | $22.84 | 369,800 | — | — |
| 2022-10-20 | $3.33 | $22.44 | 350,800 | — | — |
| 2022-10-19 | $3.31 | $22.30 | 490,900 | — | — |
| 2022-10-18 | $3.33 | $22.44 | 363,100 | — | — |
| 2022-10-17 | $3.34 | $22.50 | 274,400 | — | — |
| 2022-10-14 | $3.27 | $22.03 | 327,100 | — | — |
| 2022-10-13 | $3.38 | $22.57 | 631,000 | — | — |
| 2022-10-12 | $3.37 | $22.50 | 241,900 | — | — |
| 2022-10-11 | $3.36 | $22.44 | 338,600 | — | — |
| 2022-10-10 | $3.38 | $22.57 | 445,400 | — | — |
| 2022-10-07 | $3.43 | $22.90 | 491,700 | — | — |
| 2022-10-06 | $3.47 | $23.17 | 340,700 | — | — |
| 2022-10-05 | $3.45 | $23.04 | 532,700 | — | — |
| 2022-10-04 | $3.46 | $23.11 | 551,100 | — | — |
| 2022-10-03 | $3.39 | $22.64 | 520,200 | — | — |
| 2022-09-30 | $3.29 | $21.97 | 460,800 | — | — |
| 2022-09-29 | $3.25 | $21.70 | 631,000 | — | — |
| 2022-09-28 | $3.22 | $21.50 | 1,404,000 | — | — |
| 2022-09-27 | $3.08 | $20.57 | 632,300 | — | — |
| 2022-09-26 | $3.08 | $20.57 | 1,322,300 | — | — |
| 2022-09-23 | $3.18 | $21.24 | 1,348,700 | — | — |
| 2022-09-22 | $3.33 | $22.24 | 435,100 | — | — |
| 2022-09-21 | $3.34 | $22.30 | 550,100 | — | — |
| 2022-09-20 | $3.35 | $22.37 | 273,000 | — | — |
| 2022-09-19 | $3.37 | $22.50 | 396,100 | — | — |
| 2022-09-16 | $3.36 | $22.44 | 362,600 | — | — |
| 2022-09-15 | $3.40 | $22.70 | 436,400 | — | — |
| 2022-09-14 | $3.46 | $22.90 | 322,400 | — | — |
| 2022-09-13 | $3.46 | $22.90 | 383,300 | — | — |
| 2022-09-12 | $3.52 | $23.30 | 496,100 | — | — |
| 2022-09-09 | $3.47 | $22.97 | 460,100 | — | — |
| 2022-09-08 | $3.40 | $22.51 | 272,800 | — | — |
| 2022-09-07 | $3.39 | $22.44 | 485,500 | — | — |
| 2022-09-06 | $3.36 | $22.24 | 380,400 | — | — |
| 2022-09-02 | $3.38 | $22.38 | 549,000 | — | — |
| 2022-09-01 | $3.35 | $22.18 | 548,400 | — | — |
| 2022-08-31 | $3.40 | $22.51 | 560,600 | — | — |
| 2022-08-30 | $3.42 | $22.64 | 815,200 | — | — |
| 2022-08-29 | $3.50 | $23.17 | 369,700 | — | — |
| 2022-08-26 | $3.52 | $23.30 | 583,900 | — | — |
| 2022-08-25 | $3.57 | $23.63 | 531,600 | — | — |
| 2022-08-24 | $3.56 | $23.57 | 362,100 | — | — |
| 2022-08-23 | $3.53 | $23.37 | 629,300 | — | — |
| 2022-08-22 | $3.48 | $23.04 | 560,700 | — | — |
| 2022-08-19 | $3.50 | $23.17 | 507,300 | — | — |
| 2022-08-18 | $3.53 | $23.37 | 333,500 | — | — |
| 2022-08-17 | $3.56 | $23.57 | 431,700 | — | — |
| 2022-08-16 | $3.58 | $23.70 | 395,600 | — | — |
| 2022-08-15 | $3.59 | $23.57 | 573,900 | — | — |
| 2022-08-12 | $3.66 | $24.03 | 468,300 | — | — |
| 2022-08-11 | $3.61 | $23.70 | 402,400 | — | — |
| 2022-08-10 | $3.59 | $23.57 | 585,900 | — | — |
| 2022-08-09 | $3.57 | $23.44 | 354,500 | — | — |
| 2022-08-08 | $3.56 | $23.37 | 417,100 | — | — |
| 2022-08-05 | $3.51 | $23.04 | 217,600 | — | — |
| 2022-08-04 | $3.49 | $22.91 | 557,300 | — | — |
| 2022-08-03 | $3.48 | $22.84 | 423,300 | — | — |
| 2022-08-02 | $3.50 | $22.98 | 422,000 | — | — |
| 2022-08-01 | $3.50 | $22.98 | 852,200 | — | — |
| 2022-07-29 | $3.53 | $23.17 | 704,900 | — | — |
| 2022-07-28 | $3.47 | $22.78 | 976,900 | — | — |
| 2022-07-27 | $3.38 | $22.19 | 375,400 | — | — |
| 2022-07-26 | $3.34 | $21.93 | 351,900 | — | — |
| 2022-07-25 | $3.35 | $21.99 | 525,500 | — | — |
| 2022-07-22 | $3.36 | $22.06 | 309,600 | — | — |
| 2022-07-21 | $3.37 | $22.12 | 559,400 | — | — |
| 2022-07-20 | $3.35 | $21.99 | 837,500 | — | — |
| 2022-07-19 | $3.37 | $22.12 | 418,800 | — | — |
| 2022-07-18 | $3.30 | $21.66 | 363,200 | — | — |
| 2022-07-15 | $3.26 | $21.40 | 621,800 | — | — |
| 2022-07-14 | $3.23 | $21.20 | 677,900 | — | — |
| 2022-07-13 | $3.36 | $21.86 | 564,100 | — | — |
| 2022-07-12 | $3.31 | $21.53 | 773,800 | — | — |
| 2022-07-11 | $3.39 | $22.06 | 311,200 | — | — |
| 2022-07-08 | $3.40 | $22.12 | 673,700 | — | — |
| 2022-07-07 | $3.38 | $21.99 | 905,000 | — | — |
| 2022-07-06 | $3.33 | $21.66 | 1,446,200 | — | — |
| 2022-07-05 | $3.40 | $22.12 | 2,591,400 | — | — |
| 2022-07-01 | $3.52 | $22.90 | 1,463,200 | — | — |
| 2022-06-30 | $3.60 | $23.42 | 638,900 | — | — |
| 2022-06-29 | $3.62 | $23.55 | 469,200 | — | — |
| 2022-06-28 | $3.69 | $24.01 | 373,900 | — | — |
| 2022-06-27 | $3.69 | $24.01 | 465,200 | — | — |
| 2022-06-24 | $3.64 | $23.68 | 577,900 | — | — |
| 2022-06-23 | $3.59 | $23.36 | 1,292,700 | — | — |
| 2022-06-22 | $3.68 | $23.94 | 583,500 | — | — |
| 2022-06-21 | $3.73 | $24.27 | 674,700 | — | — |
| 2022-06-17 | $3.66 | $23.81 | 855,900 | — | — |
| 2022-06-16 | $3.68 | $23.94 | 1,132,000 | — | — |
| 2022-06-15 | $3.81 | $24.79 | 528,900 | — | — |
| 2022-06-14 | $3.85 | $25.05 | 830,100 | — | — |
| 2022-06-13 | $3.92 | $25.31 | 969,300 | — | — |
| 2022-06-10 | $4.05 | $26.15 | 571,700 | — | — |
| 2022-06-09 | $4.04 | $26.08 | 423,300 | — | — |
| 2022-06-08 | $4.06 | $26.21 | 474,700 | — | — |
| 2022-06-07 | $4.04 | $26.08 | 313,000 | — | — |
| 2022-06-06 | $4.00 | $25.82 | 466,000 | — | — |
| 2022-06-03 | $3.99 | $25.76 | 810,600 | — | — |
| 2022-06-02 | $4.04 | $26.08 | 511,400 | — | — |
| 2022-06-01 | $3.95 | $25.50 | 1,069,900 | — | — |
| 2022-05-31 | $3.99 | $25.76 | 617,200 | — | — |
| 2022-05-27 | $4.01 | $25.89 | 488,000 | — | — |
| 2022-05-26 | $3.97 | $25.63 | 325,100 | — | — |
| 2022-05-25 | $3.99 | $25.76 | 312,100 | — | — |
| 2022-05-24 | $3.97 | $25.63 | 705,900 | — | — |
| 2022-05-23 | $3.92 | $25.31 | 674,900 | — | — |
| 2022-05-20 | $3.89 | $25.11 | 653,700 | — | — |
| 2022-05-19 | $3.90 | $25.18 | 675,700 | — | — |
| 2022-05-18 | $3.83 | $24.73 | 608,300 | — | — |
| 2022-05-17 | $3.91 | $25.24 | 608,900 | — | — |
| 2022-05-16 | $3.84 | $24.79 | 572,100 | — | — |
| 2022-05-13 | $3.87 | $24.99 | 652,200 | — | — |
| 2022-05-12 | $3.91 | $25.05 | 683,600 | — | — |
| 2022-05-11 | $3.89 | $24.92 | 677,300 | — | — |
| 2022-05-10 | $3.81 | $24.41 | 782,100 | — | — |
| 2022-05-09 | $3.82 | $24.47 | 1,074,200 | — | — |
| 2022-05-06 | $4.00 | $25.63 | 537,500 | — | — |
| 2022-05-05 | $3.93 | $25.18 | 659,900 | — | — |
| 2022-05-04 | $4.00 | $25.63 | 744,300 | — | — |
| 2022-05-03 | $3.96 | $25.37 | 588,300 | — | — |
| 2022-05-02 | $3.90 | $24.99 | 698,200 | — | — |
| 2022-04-29 | $3.93 | $25.18 | 668,500 | — | — |
| 2022-04-28 | $3.97 | $25.43 | 878,200 | — | — |
| 2022-04-27 | $3.87 | $24.79 | 582,700 | — | — |
| 2022-04-26 | $3.87 | $24.79 | 1,033,400 | — | — |
| 2022-04-25 | $3.90 | $24.99 | 1,679,400 | — | — |
| 2022-04-22 | $3.98 | $25.50 | 1,344,900 | — | — |
| 2022-04-21 | $4.07 | $26.08 | 1,058,100 | — | — |
| 2022-04-20 | $4.12 | $26.40 | 699,800 | — | — |
| 2022-04-19 | $4.06 | $26.01 | 646,300 | — | — |
| 2022-04-18 | $4.12 | $26.40 | 757,600 | — | — |
| 2022-04-14 | $4.06 | $26.01 | 462,700 | — | — |
| 2022-04-13 | $4.07 | $26.08 | 442,300 | — | — |
| 2022-04-12 | $4.08 | $25.95 | 780,800 | — | — |
| 2022-04-11 | $4.04 | $25.69 | 462,100 | — | — |
| 2022-04-08 | $4.06 | $25.82 | 578,700 | — | — |
| 2022-04-07 | $4.04 | $25.69 | 554,000 | — | — |
| 2022-04-06 | $4.04 | $25.69 | 530,200 | — | — |
| 2022-04-05 | $4.02 | $25.57 | 599,500 | — | — |
| 2022-04-04 | $4.07 | $25.88 | 522,900 | — | — |
| 2022-04-01 | $4.04 | $25.69 | 508,700 | — | — |
| 2022-03-31 | $4.03 | $25.63 | 688,200 | — | — |
| 2022-03-30 | $4.01 | $25.50 | 584,000 | — | — |
| 2022-03-29 | $4.01 | $25.50 | 756,300 | — | — |
| 2022-03-28 | $3.99 | $25.37 | 505,100 | — | — |
| 2022-03-25 | $4.06 | $25.82 | 757,700 | — | — |
| 2022-03-24 | $4.00 | $25.44 | 655,200 | — | — |
| 2022-03-23 | $4.03 | $25.63 | 571,300 | — | — |
| 2022-03-22 | $3.96 | $25.18 | 732,300 | — | — |
| 2022-03-21 | $3.98 | $25.31 | 668,200 | — | — |
| 2022-03-18 | $3.91 | $24.87 | 440,600 | — | — |
| 2022-03-17 | $3.94 | $25.06 | 880,100 | — | — |
| 2022-03-16 | $3.82 | $24.29 | 834,800 | — | — |
| 2022-03-15 | $3.81 | $24.04 | 1,202,700 | — | — |
| 2022-03-14 | $3.86 | $24.35 | 1,704,600 | — | — |
| 2022-03-11 | $3.97 | $25.05 | 1,121,300 | — | — |
| 2022-03-10 | $4.07 | $25.68 | 1,434,200 | — | — |
| 2022-03-09 | $3.92 | $24.73 | 1,459,100 | — | — |
| 2022-03-08 | $4.04 | $25.49 | 1,249,200 | — | — |
| 2022-03-07 | $4.05 | $25.55 | 1,121,700 | — | — |
| 2022-03-04 | $4.02 | $25.36 | 1,154,400 | — | — |
| 2022-03-03 | $3.96 | $24.99 | 789,400 | — | — |
| 2022-03-02 | $3.91 | $24.67 | 1,045,800 | — | — |
| 2022-03-01 | $3.89 | $24.54 | 1,360,200 | — | — |
| 2022-02-28 | $3.86 | $24.35 | 857,200 | — | — |
| 2022-02-25 | $3.85 | $24.29 | 544,900 | — | — |
| 2022-02-24 | $3.83 | $24.17 | 967,600 | — | — |
| 2022-02-23 | $3.82 | $24.10 | 574,300 | — | — |
| 2022-02-22 | $3.80 | $23.98 | 1,282,500 | — | — |
| 2022-02-18 | $3.80 | $23.98 | 994,200 | — | — |
| 2022-02-17 | $3.84 | $24.23 | 697,300 | — | — |
| 2022-02-16 | $3.82 | $24.10 | 818,900 | — | — |
| 2022-02-15 | $3.76 | $23.72 | 625,400 | — | — |
| 2022-02-14 | $3.77 | $23.79 | 648,400 | — | — |
| 2022-02-11 | $3.78 | $23.85 | 865,400 | — | — |
| 2022-02-10 | $3.73 | $23.53 | 411,100 | — | — |
| 2022-02-09 | $3.80 | $23.79 | 589,700 | — | — |
| 2022-02-08 | $3.80 | $23.79 | 675,700 | — | — |
| 2022-02-07 | $3.77 | $23.60 | 644,400 | — | — |
| 2022-02-04 | $3.74 | $23.41 | 525,700 | — | — |
| 2022-02-03 | $3.73 | $23.35 | 396,400 | — | — |
| 2022-02-02 | $3.77 | $23.60 | 373,700 | — | — |
| 2022-02-01 | $3.76 | $23.54 | 494,900 | — | — |
| 2022-01-31 | $3.69 | $23.10 | 419,500 | — | — |
| 2022-01-28 | $3.65 | $22.85 | 712,100 | — | — |
| 2022-01-27 | $3.64 | $22.79 | 694,500 | — | — |
| 2022-01-26 | $3.70 | $23.16 | 714,600 | — | — |
| 2022-01-25 | $3.74 | $23.41 | 971,500 | — | — |
| 2022-01-24 | $3.67 | $22.97 | 1,892,200 | — | — |
| 2022-01-21 | $3.73 | $23.35 | 886,500 | — | — |
| 2022-01-20 | $3.84 | $24.04 | 608,500 | — | — |
| 2022-01-19 | $3.87 | $24.22 | 825,100 | — | — |
| 2022-01-18 | $3.81 | $23.85 | 704,700 | — | — |
| 2022-01-14 | $3.84 | $24.04 | 604,500 | — | — |
| 2022-01-13 | $3.85 | $24.10 | 555,200 | — | — |
| 2022-01-12 | $3.88 | $24.10 | 1,345,600 | — | — |
| 2022-01-11 | $3.89 | $24.16 | 668,300 | — | — |
| 2022-01-10 | $3.83 | $23.79 | 787,300 | — | — |
| 2022-01-07 | $3.81 | $23.66 | 485,000 | — | — |
| 2022-01-06 | $3.79 | $23.54 | 620,300 | — | — |
| 2022-01-05 | $3.80 | $23.60 | 547,700 | — | — |
| 2022-01-04 | $3.82 | $23.73 | 847,300 | — | — |
| 2022-01-03 | $3.77 | $23.42 | 421,300 | — | — |