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
- 1994-10-11 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 | $5.27 | $49.92 | 120,582 | — | — |
| 2022-12-29 | $5.09 | $48.24 | 171,636 | — | — |
| 2022-12-28 | $5.40 | $51.14 | 78,764 | — | — |
| 2022-12-27 | $5.61 | $53.10 | 105,661 | — | — |
| 2022-12-23 | $5.66 | $53.56 | 57,449 | — | — |
| 2022-12-22 | $5.64 | $53.38 | 172,651 | — | — |
| 2022-12-21 | $5.81 | $55.06 | 46,791 | — | — |
| 2022-12-20 | $5.83 | $55.24 | 55,419 | — | — |
| 2022-12-19 | $5.77 | $54.68 | 140,679 | — | — |
| 2022-12-16 | $5.79 | $54.87 | 164,531 | — | — |
| 2022-12-15 | $5.91 | $55.99 | 132,153 | — | — |
| 2022-12-14 | $6.06 | $57.39 | 92,771 | — | — |
| 2022-12-13 | $5.95 | $56.36 | 41,818 | — | — |
| 2022-12-12 | $5.86 | $55.52 | 87,899 | — | — |
| 2022-12-09 | $5.94 | $56.27 | 84,549 | — | — |
| 2022-12-08 | $6.13 | $58.04 | 78,155 | — | — |
| 2022-12-07 | $6.44 | $58.98 | 118,653 | — | — |
| 2022-12-06 | $6.35 | $58.16 | 121,901 | — | — |
| 2022-12-05 | $6.40 | $58.61 | 106,879 | — | — |
| 2022-12-02 | $6.49 | $59.43 | 53,287 | — | — |
| 2022-12-01 | $6.45 | $59.07 | 85,260 | — | — |
| 2022-11-30 | $6.36 | $58.25 | 100,891 | — | — |
| 2022-11-29 | $6.17 | $56.45 | 39,686 | — | — |
| 2022-11-28 | $6.06 | $55.46 | 78,053 | — | — |
| 2022-11-25 | $6.06 | $55.46 | 46,487 | — | — |
| 2022-11-23 | $5.95 | $54.47 | 41,818 | — | — |
| 2022-11-22 | $5.94 | $54.38 | 81,403 | — | — |
| 2022-11-21 | $5.86 | $53.65 | 133,676 | — | — |
| 2022-11-18 | $5.98 | $54.74 | 59,276 | — | — |
| 2022-11-17 | $6.03 | $55.19 | 60,798 | — | — |
| 2022-11-16 | $6.12 | $56.00 | 106,270 | — | — |
| 2022-11-15 | $6.22 | $56.90 | 72,268 | — | — |
| 2022-11-14 | $6.16 | $56.36 | 88,102 | — | — |
| 2022-11-11 | $6.09 | $55.73 | 74,298 | — | — |
| 2022-11-10 | $6.16 | $56.36 | 74,704 | — | — |
| 2022-11-09 | $5.96 | $54.56 | 13,804 | — | — |
| 2022-11-08 | $5.97 | $54.65 | 36,439 | — | — |
| 2022-11-07 | $5.89 | $53.93 | 83,737 | — | — |
| 2022-11-04 | $5.82 | $53.29 | 41,919 | — | — |
| 2022-11-03 | $5.96 | $54.56 | 26,187 | — | — |
| 2022-11-02 | $5.86 | $53.65 | 71,659 | — | — |
| 2022-11-01 | $5.94 | $54.38 | 50,039 | — | — |
| 2022-10-31 | $6.02 | $55.10 | 37,352 | — | — |
| 2022-10-28 | $6.11 | $55.91 | 22,228 | — | — |
| 2022-10-27 | $5.95 | $54.47 | 26,491 | — | — |
| 2022-10-26 | $6.07 | $55.55 | 30,247 | — | — |
| 2022-10-25 | $6.08 | $55.64 | 33,089 | — | — |
| 2022-10-24 | $5.76 | $52.75 | 43,848 | — | — |
| 2022-10-21 | $5.89 | $53.93 | 114,898 | — | — |
| 2022-10-20 | $5.78 | $52.93 | 54,302 | — | — |
| 2022-10-19 | $5.80 | $53.11 | 49,633 | — | — |
| 2022-10-18 | $5.91 | $54.11 | 44,254 | — | — |
| 2022-10-17 | $6.09 | $55.73 | 37,251 | — | — |
| 2022-10-14 | $6.07 | $55.55 | 19,082 | — | — |
| 2022-10-13 | $6.10 | $55.82 | 27,608 | — | — |
| 2022-10-12 | $6.16 | $56.36 | 41,209 | — | — |
| 2022-10-11 | $6.14 | $56.18 | 27,303 | — | — |
| 2022-10-10 | $6.12 | $56.00 | 83,534 | — | — |
| 2022-10-07 | $6.21 | $56.81 | 60,798 | — | — |
| 2022-10-06 | $6.44 | $58.98 | 22,533 | — | — |
| 2022-10-05 | $6.40 | $58.61 | 58,971 | — | — |
| 2022-10-04 | $6.52 | $59.70 | 52,881 | — | — |
| 2022-10-03 | $6.16 | $56.36 | 57,246 | — | — |
| 2022-09-30 | $6.16 | $56.36 | 39,382 | — | — |
| 2022-09-29 | $6.00 | $54.92 | 64,249 | — | — |
| 2022-09-28 | $6.28 | $57.44 | 37,758 | — | — |
| 2022-09-27 | $6.13 | $56.09 | 89,320 | — | — |
| 2022-09-26 | $5.98 | $54.74 | 171,636 | — | — |
| 2022-09-23 | $6.18 | $56.54 | 189,703 | — | — |
| 2022-09-22 | $6.48 | $59.34 | 133,574 | — | — |
| 2022-09-21 | $6.68 | $61.14 | 89,218 | — | — |
| 2022-09-20 | $6.76 | $61.86 | 45,472 | — | — |
| 2022-09-19 | $6.90 | $63.12 | 81,809 | — | — |
| 2022-09-16 | $7.14 | $65.38 | 48,821 | — | — |
| 2022-09-15 | $7.40 | $67.72 | 61,509 | — | — |
| 2022-09-14 | $7.75 | $68.98 | 96,831 | — | — |
| 2022-09-13 | $7.48 | $66.53 | 44,660 | — | — |
| 2022-09-12 | $7.71 | $68.63 | 76,125 | — | — |
| 2022-09-09 | $7.69 | $68.46 | 55,825 | — | — |
| 2022-09-08 | $7.60 | $67.58 | 48,111 | — | — |
| 2022-09-07 | $7.34 | $65.30 | 27,709 | — | — |
| 2022-09-06 | $7.25 | $64.51 | 55,825 | — | — |
| 2022-09-02 | $7.20 | $64.08 | 24,157 | — | — |
| 2022-09-01 | $7.13 | $63.46 | 38,874 | — | — |
| 2022-08-31 | $7.00 | $62.24 | 44,964 | — | — |
| 2022-08-30 | $6.93 | $61.62 | 76,734 | — | — |
| 2022-08-29 | $7.00 | $62.24 | 47,502 | — | — |
| 2022-08-26 | $7.14 | $63.55 | 38,468 | — | — |
| 2022-08-25 | $7.29 | $64.86 | 54,404 | — | — |
| 2022-08-24 | $7.39 | $65.74 | 33,089 | — | — |
| 2022-08-23 | $7.40 | $65.83 | 26,491 | — | — |
| 2022-08-22 | $7.50 | $66.71 | 40,194 | — | — |
| 2022-08-19 | $7.59 | $67.49 | 63,945 | — | — |
| 2022-08-18 | $7.68 | $68.37 | 46,994 | — | — |
| 2022-08-17 | $7.62 | $67.76 | 30,450 | — | — |
| 2022-08-16 | $7.60 | $67.58 | 33,495 | — | — |
| 2022-08-15 | $7.64 | $67.93 | 27,100 | — | — |
| 2022-08-12 | $7.45 | $66.27 | 34,815 | — | — |
| 2022-08-11 | $7.30 | $64.95 | 49,430 | — | — |
| 2022-08-10 | $7.44 | $66.18 | 22,634 | — | — |
| 2022-08-09 | $7.27 | $64.69 | 21,721 | — | — |
| 2022-08-08 | $7.30 | $64.95 | 56,738 | — | — |
| 2022-08-05 | $7.15 | $63.64 | 26,288 | — | — |
| 2022-08-04 | $7.13 | $63.46 | 37,657 | — | — |
| 2022-08-03 | $7.09 | $63.11 | 29,841 | — | — |
| 2022-08-02 | $7.09 | $63.11 | 27,100 | — | — |
| 2022-08-01 | $7.06 | $62.85 | 51,562 | — | — |
| 2022-07-29 | $7.01 | $62.41 | 48,314 | — | — |
| 2022-07-28 | $6.95 | $61.80 | 56,941 | — | — |
| 2022-07-27 | $7.03 | $62.59 | 37,352 | — | — |
| 2022-07-26 | $6.80 | $60.48 | 66,280 | — | — |
| 2022-07-25 | $7.09 | $63.11 | 16,341 | — | — |
| 2022-07-22 | $6.96 | $61.88 | 27,405 | — | — |
| 2022-07-21 | $7.06 | $62.85 | 16,138 | — | — |
| 2022-07-20 | $6.98 | $62.06 | 16,646 | — | — |
| 2022-07-19 | $6.92 | $61.53 | 64,351 | — | — |
| 2022-07-18 | $6.77 | $60.22 | 60,494 | — | — |
| 2022-07-15 | $6.83 | $60.75 | 41,310 | — | — |
| 2022-07-14 | $7.02 | $62.50 | 21,315 | — | — |
| 2022-07-13 | $7.08 | $63.02 | 58,159 | — | — |
| 2022-07-12 | $7.09 | $63.11 | 26,593 | — | — |
| 2022-07-11 | $7.28 | $64.78 | 43,036 | — | — |
| 2022-07-08 | $7.25 | $64.51 | 23,243 | — | — |
| 2022-07-07 | $7.67 | $68.20 | 45,878 | — | — |
| 2022-07-06 | $7.51 | $66.79 | 36,743 | — | — |
| 2022-07-05 | $7.36 | $65.48 | 25,882 | — | — |
| 2022-07-01 | $7.21 | $64.16 | 40,092 | — | — |
| 2022-06-30 | $7.12 | $63.37 | 13,296 | — | — |
| 2022-06-29 | $7.21 | $64.16 | 33,495 | — | — |
| 2022-06-28 | $7.29 | $64.86 | 41,412 | — | — |
| 2022-06-27 | $7.35 | $65.39 | 37,961 | — | — |
| 2022-06-24 | $7.36 | $65.48 | 61,509 | — | — |
| 2022-06-23 | $7.03 | $62.59 | 108,706 | — | — |
| 2022-06-22 | $6.92 | $61.53 | 40,397 | — | — |
| 2022-06-21 | $6.93 | $61.62 | 123,018 | — | — |
| 2022-06-17 | $6.73 | $59.87 | 57,652 | — | — |
| 2022-06-16 | $6.84 | $60.83 | 63,640 | — | — |
| 2022-06-15 | $7.34 | $65.30 | 72,674 | — | — |
| 2022-06-14 | $7.29 | $64.86 | 41,209 | — | — |
| 2022-06-13 | $7.54 | $65.13 | 84,448 | — | — |
| 2022-06-10 | $7.83 | $67.68 | 83,940 | — | — |
| 2022-06-09 | $8.01 | $69.21 | 55,419 | — | — |
| 2022-06-08 | $8.06 | $69.64 | 42,122 | — | — |
| 2022-06-07 | $8.00 | $69.13 | 40,803 | — | — |
| 2022-06-06 | $7.90 | $68.28 | 53,186 | — | — |
| 2022-06-03 | $7.99 | $69.04 | 39,483 | — | — |
| 2022-06-02 | $7.96 | $68.79 | 41,412 | — | — |
| 2022-06-01 | $7.94 | $68.62 | 26,491 | — | — |
| 2022-05-31 | $7.95 | $68.70 | 60,798 | — | — |
| 2022-05-27 | $7.85 | $67.85 | 33,901 | — | — |
| 2022-05-26 | $7.55 | $65.21 | 37,251 | — | — |
| 2022-05-25 | $7.43 | $64.19 | 38,367 | — | — |
| 2022-05-24 | $7.20 | $62.23 | 47,502 | — | — |
| 2022-05-23 | $7.32 | $63.25 | 25,375 | — | — |
| 2022-05-20 | $7.27 | $62.83 | 47,908 | — | — |
| 2022-05-19 | $7.31 | $63.17 | 33,800 | — | — |
| 2022-05-18 | $7.30 | $63.08 | 34,713 | — | — |
| 2022-05-17 | $7.48 | $64.62 | 32,886 | — | — |
| 2022-05-16 | $7.10 | $61.38 | 32,277 | — | — |
| 2022-05-13 | $6.90 | $59.59 | 34,206 | — | — |
| 2022-05-12 | $6.53 | $56.44 | 88,102 | — | — |
| 2022-05-11 | $6.66 | $57.55 | 83,230 | — | — |
| 2022-05-10 | $6.87 | $59.34 | 120,480 | — | — |
| 2022-05-09 | $7.14 | $61.72 | 90,132 | — | — |
| 2022-05-06 | $7.57 | $65.38 | 78,358 | — | — |
| 2022-05-05 | $7.87 | $68.02 | 43,645 | — | — |
| 2022-05-04 | $8.04 | $69.47 | 51,968 | — | — |
| 2022-05-03 | $7.78 | $67.26 | 49,836 | — | — |
| 2022-05-02 | $7.71 | $66.66 | 51,359 | — | — |
| 2022-04-29 | $7.68 | $66.40 | 37,657 | — | — |
| 2022-04-28 | $7.81 | $67.51 | 24,461 | — | — |
| 2022-04-27 | $7.77 | $67.17 | 43,543 | — | — |
| 2022-04-26 | $7.67 | $66.23 | 46,081 | — | — |
| 2022-04-25 | $7.79 | $67.34 | 124,134 | — | — |
| 2022-04-22 | $7.93 | $68.53 | 37,454 | — | — |
| 2022-04-21 | $8.06 | $69.64 | 44,761 | — | — |
| 2022-04-20 | $7.99 | $69.04 | 49,735 | — | — |
| 2022-04-19 | $8.03 | $69.38 | 67,092 | — | — |
| 2022-04-18 | $7.96 | $68.79 | 156,411 | — | — |
| 2022-04-14 | $8.03 | $69.38 | 158,137 | — | — |
| 2022-04-13 | $8.26 | $71.34 | 65,569 | — | — |
| 2022-04-12 | $8.15 | $70.41 | 40,295 | — | — |
| 2022-04-11 | $8.22 | $71.00 | 46,487 | — | — |
| 2022-04-08 | $8.25 | $71.26 | 81,504 | — | — |
| 2022-04-07 | $8.47 | $73.22 | 50,141 | — | — |
| 2022-04-06 | $8.68 | $75.00 | 81,403 | — | — |
| 2022-04-05 | $8.90 | $76.88 | 49,430 | — | — |
| 2022-04-04 | $9.04 | $78.15 | 25,273 | — | — |
| 2022-04-01 | $8.99 | $77.64 | 50,953 | — | — |
| 2022-03-31 | $9.07 | $78.41 | 53,389 | — | — |
| 2022-03-30 | $9.04 | $78.15 | 55,419 | — | — |
| 2022-03-29 | $9.08 | $78.49 | 49,430 | — | — |
| 2022-03-28 | $9.03 | $78.07 | 41,513 | — | — |
| 2022-03-25 | $9.04 | $78.15 | 69,020 | — | — |
| 2022-03-24 | $9.08 | $78.49 | 119,262 | — | — |
| 2022-03-23 | $8.95 | $77.30 | 60,595 | — | — |
| 2022-03-22 | $9.05 | $78.24 | 123,221 | — | — |
| 2022-03-21 | $8.78 | $75.85 | 75,415 | — | — |
| 2022-03-18 | $9.06 | $78.32 | 85,970 | — | — |
| 2022-03-17 | $8.97 | $77.47 | 72,674 | — | — |
| 2022-03-16 | $9.00 | $77.81 | 118,653 | — | — |
| 2022-03-15 | $9.04 | $76.28 | 173,971 | — | — |
| 2022-03-14 | $9.19 | $77.53 | 180,162 | — | — |
| 2022-03-11 | $9.02 | $76.11 | 73,689 | — | — |
| 2022-03-10 | $9.02 | $76.11 | 109,620 | — | — |
| 2022-03-09 | $8.99 | $75.78 | 147,784 | — | — |
| 2022-03-08 | $8.73 | $73.62 | 198,737 | — | — |
| 2022-03-07 | $8.47 | $71.46 | 116,522 | — | — |
| 2022-03-04 | $8.53 | $71.96 | 58,667 | — | — |
| 2022-03-03 | $8.49 | $71.63 | 67,904 | — | — |
| 2022-03-02 | $8.53 | $71.96 | 36,946 | — | — |
| 2022-03-01 | $8.37 | $70.63 | 41,513 | — | — |
| 2022-02-28 | $8.44 | $71.21 | 57,753 | — | — |
| 2022-02-25 | $8.42 | $71.05 | 68,919 | — | — |
| 2022-02-24 | $8.35 | $70.46 | 154,077 | — | — |
| 2022-02-23 | $8.25 | $69.55 | 69,934 | — | — |
| 2022-02-22 | $8.33 | $70.21 | 180,670 | — | — |
| 2022-02-18 | $8.04 | $67.80 | 37,251 | — | — |
| 2022-02-17 | $8.13 | $68.55 | 114,898 | — | — |
| 2022-02-16 | $8.32 | $70.13 | 57,144 | — | — |
| 2022-02-15 | $8.23 | $69.38 | 55,926 | — | — |
| 2022-02-14 | $8.04 | $67.80 | 63,133 | — | — |
| 2022-02-11 | $8.07 | $68.05 | 61,001 | — | — |
| 2022-02-10 | $8.21 | $69.22 | 57,347 | — | — |
| 2022-02-09 | $8.41 | $70.96 | 41,919 | — | — |
| 2022-02-08 | $8.06 | $67.97 | 24,258 | — | — |
| 2022-02-07 | $8.00 | $67.47 | 37,758 | — | — |
| 2022-02-04 | $8.03 | $67.72 | 69,528 | — | — |
| 2022-02-03 | $7.89 | $66.56 | 69,223 | — | — |
| 2022-02-02 | $8.09 | $68.22 | 73,892 | — | — |
| 2022-02-01 | $8.19 | $69.05 | 60,291 | — | — |
| 2022-01-31 | $8.19 | $69.05 | 47,197 | — | — |
| 2022-01-28 | $7.89 | $66.56 | 95,207 | — | — |
| 2022-01-27 | $7.77 | $65.56 | 74,197 | — | — |
| 2022-01-26 | $7.93 | $66.89 | 80,083 | — | — |
| 2022-01-25 | $7.98 | $67.31 | 97,135 | — | — |
| 2022-01-24 | $7.96 | $67.14 | 190,921 | — | — |
| 2022-01-21 | $7.85 | $66.23 | 140,476 | — | — |
| 2022-01-20 | $8.24 | $69.47 | 98,556 | — | — |
| 2022-01-19 | $8.31 | $70.05 | 56,129 | — | — |
| 2022-01-18 | $8.46 | $71.38 | 99,267 | — | — |
| 2022-01-14 | $8.68 | $73.21 | 47,705 | — | — |
| 2022-01-13 | $8.63 | $72.79 | 57,449 | — | — |
| 2022-01-12 | $8.59 | $72.46 | 38,265 | — | — |
| 2022-01-11 | $8.59 | $72.46 | 50,445 | — | — |
| 2022-01-10 | $8.36 | $70.55 | 87,290 | — | — |
| 2022-01-07 | $8.37 | $70.63 | 73,080 | — | — |
| 2022-01-06 | $8.42 | $71.05 | 52,577 | — | — |
| 2022-01-05 | $8.51 | $71.79 | 76,734 | — | — |
| 2022-01-04 | $8.82 | $74.37 | 51,156 | — | — |
| 2022-01-03 | $8.85 | $74.62 | 42,021 | — | — |