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 2026-09-03
- 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 | $4.95 | $8.44 | 29,000 | — | — |
| 2022-12-29 | $4.69 | $7.99 | 48,100 | — | — |
| 2022-12-28 | $4.61 | $7.86 | 39,000 | — | — |
| 2022-12-27 | $4.91 | $8.37 | 16,200 | — | — |
| 2022-12-23 | $5.11 | $8.71 | 27,500 | — | — |
| 2022-12-22 | $5.13 | $8.74 | 25,200 | — | — |
| 2022-12-21 | $5.35 | $9.12 | 8,200 | — | — |
| 2022-12-20 | $5.42 | $9.24 | 10,800 | — | — |
| 2022-12-19 | $5.23 | $8.91 | 14,000 | — | — |
| 2022-12-16 | $5.56 | $9.48 | 15,700 | — | — |
| 2022-12-15 | $5.66 | $9.65 | 22,300 | — | — |
| 2022-12-14 | $5.86 | $9.99 | 11,400 | — | — |
| 2022-12-13 | $5.86 | $9.99 | 33,700 | — | — |
| 2022-12-12 | $5.97 | $10.17 | 13,800 | — | — |
| 2022-12-09 | $5.87 | $10.00 | 12,900 | — | — |
| 2022-12-08 | $6.08 | $10.36 | 7,100 | — | — |
| 2022-12-07 | $6.06 | $10.33 | 9,600 | — | — |
| 2022-12-06 | $6.12 | $10.43 | 15,200 | — | — |
| 2022-12-05 | $6.23 | $10.62 | 23,300 | — | — |
| 2022-12-02 | $6.57 | $11.20 | 32,100 | — | — |
| 2022-12-01 | $6.35 | $10.82 | 70,500 | — | — |
| 2022-11-30 | $6.45 | $10.99 | 19,400 | — | — |
| 2022-11-29 | $6.45 | $10.99 | 16,300 | — | — |
| 2022-11-28 | $6.37 | $10.86 | 11,700 | — | — |
| 2022-11-25 | $6.30 | $10.74 | 3,900 | — | — |
| 2022-11-23 | $6.38 | $10.87 | 8,500 | — | — |
| 2022-11-22 | $6.25 | $10.65 | 12,100 | — | — |
| 2022-11-21 | $6.28 | $10.70 | 16,500 | — | — |
| 2022-11-18 | $6.45 | $10.99 | 10,700 | — | — |
| 2022-11-17 | $6.26 | $10.67 | 11,100 | — | — |
| 2022-11-16 | $6.21 | $10.58 | 11,000 | — | — |
| 2022-11-15 | $6.29 | $10.72 | 34,700 | — | — |
| 2022-11-14 | $6.28 | $10.70 | 17,500 | — | — |
| 2022-11-11 | $6.50 | $11.08 | 30,100 | — | — |
| 2022-11-10 | $6.30 | $10.74 | 17,500 | — | — |
| 2022-11-09 | $5.76 | $9.82 | 24,400 | — | — |
| 2022-11-08 | $6.24 | $10.63 | 11,400 | — | — |
| 2022-11-07 | $6.39 | $10.89 | 12,400 | — | — |
| 2022-11-04 | $6.40 | $10.91 | 15,200 | — | — |
| 2022-11-03 | $6.24 | $10.63 | 23,200 | — | — |
| 2022-11-02 | $6.24 | $10.63 | 38,200 | — | — |
| 2022-11-01 | $6.63 | $11.30 | 38,600 | — | — |
| 2022-10-31 | $6.70 | $11.42 | 79,800 | — | — |
| 2022-10-28 | $6.79 | $11.57 | 49,400 | — | — |
| 2022-10-27 | $6.63 | $11.30 | 15,200 | — | — |
| 2022-10-26 | $6.68 | $11.38 | 22,400 | — | — |
| 2022-10-25 | $6.76 | $11.52 | 86,900 | — | — |
| 2022-10-24 | $6.64 | $11.32 | 16,000 | — | — |
| 2022-10-21 | $6.71 | $11.44 | 36,500 | — | — |
| 2022-10-20 | $6.65 | $11.33 | 12,300 | — | — |
| 2022-10-19 | $6.54 | $11.15 | 34,200 | — | — |
| 2022-10-18 | $6.41 | $10.92 | 25,800 | — | — |
| 2022-10-17 | $6.39 | $10.89 | 16,300 | — | — |
| 2022-10-14 | $6.23 | $10.62 | 10,900 | — | — |
| 2022-10-13 | $6.36 | $10.84 | 31,600 | — | — |
| 2022-10-12 | $6.30 | $10.74 | 15,400 | — | — |
| 2022-10-11 | $6.12 | $10.43 | 31,900 | — | — |
| 2022-10-10 | $6.47 | $11.03 | 28,100 | — | — |
| 2022-10-07 | $6.40 | $10.91 | 9,300 | — | — |
| 2022-10-06 | $6.62 | $11.28 | 14,900 | — | — |
| 2022-10-05 | $6.74 | $11.49 | 11,200 | — | — |
| 2022-10-04 | $6.66 | $11.35 | 38,600 | — | — |
| 2022-10-03 | $6.52 | $11.11 | 25,100 | — | — |
| 2022-09-30 | $6.35 | $10.82 | 13,200 | — | — |
| 2022-09-29 | $6.39 | $10.89 | 19,500 | — | — |
| 2022-09-28 | $6.42 | $10.94 | 18,500 | — | — |
| 2022-09-27 | $6.30 | $10.74 | 30,700 | — | — |
| 2022-09-26 | $6.11 | $10.41 | 20,300 | — | — |
| 2022-09-23 | $5.99 | $10.21 | 53,200 | — | — |
| 2022-09-22 | $6.18 | $10.53 | 32,400 | — | — |
| 2022-09-21 | $6.79 | $11.57 | 22,800 | — | — |
| 2022-09-20 | $6.62 | $11.28 | 27,800 | — | — |
| 2022-09-19 | $6.85 | $11.67 | 49,200 | — | — |
| 2022-09-16 | $7.25 | $12.36 | 109,800 | — | — |
| 2022-09-15 | $7.25 | $12.36 | 70,400 | — | — |
| 2022-09-14 | $7.46 | $12.71 | 29,400 | — | — |
| 2022-09-13 | $7.54 | $12.85 | 25,400 | — | — |
| 2022-09-12 | $7.97 | $13.58 | 33,700 | — | — |
| 2022-09-09 | $7.76 | $13.22 | 59,300 | — | — |
| 2022-09-08 | $7.62 | $12.99 | 39,300 | — | — |
| 2022-09-07 | $7.68 | $13.09 | 29,300 | — | — |
| 2022-09-06 | $7.31 | $12.46 | 41,700 | — | — |
| 2022-09-02 | $7.50 | $12.78 | 48,500 | — | — |
| 2022-09-01 | $7.69 | $13.11 | 47,800 | — | — |
| 2022-08-31 | $7.83 | $13.34 | 31,800 | — | — |
| 2022-08-30 | $7.78 | $13.26 | 109,800 | — | — |
| 2022-08-29 | $8.15 | $13.89 | 162,000 | — | — |
| 2022-08-26 | $7.99 | $13.62 | 155,400 | — | — |
| 2022-08-25 | $8.68 | $14.79 | 93,000 | — | — |
| 2022-08-24 | $8.72 | $14.86 | 101,600 | — | — |
| 2022-08-23 | $8.34 | $14.21 | 77,200 | — | — |
| 2022-08-22 | $8.26 | $14.08 | 151,900 | — | — |
| 2022-08-19 | $8.91 | $15.18 | 112,400 | — | — |
| 2022-08-18 | $9.81 | $16.72 | 298,300 | — | — |
| 2022-08-17 | $10.04 | $17.11 | 609,900 | — | — |
| 2022-08-16 | $10.15 | $17.30 | 1,197,600 | — | — |
| 2022-08-15 | $9.38 | $15.99 | 162,100 | — | — |
| 2022-08-12 | $8.95 | $15.25 | 66,000 | — | — |
| 2022-08-11 | $8.76 | $14.93 | 101,300 | — | — |
| 2022-08-10 | $8.89 | $15.15 | 95,900 | — | — |
| 2022-08-09 | $8.47 | $14.43 | 166,100 | — | — |
| 2022-08-08 | $9.34 | $15.92 | 654,000 | — | — |
| 2022-08-05 | $8.68 | $14.79 | 197,500 | — | — |
| 2022-08-04 | $8.97 | $15.29 | 218,200 | — | — |
| 2022-08-03 | $8.59 | $14.64 | 173,400 | — | — |
| 2022-08-02 | $8.13 | $13.86 | 201,200 | — | — |
| 2022-08-01 | $7.91 | $13.48 | 112,900 | — | — |
| 2022-07-29 | $7.75 | $13.21 | 195,700 | — | — |
| 2022-07-28 | $7.84 | $13.36 | 321,900 | — | — |
| 2022-07-27 | $7.92 | $13.50 | 572,200 | — | — |
| 2022-07-26 | $8.31 | $14.16 | 753,800 | — | — |
| 2022-07-25 | $11.20 | $19.09 | 7,202,400 | — | — |
| 2022-07-22 | $7.85 | $13.38 | 35,800 | — | — |
| 2022-07-21 | $7.92 | $13.50 | 27,400 | — | — |
| 2022-07-20 | $7.68 | $13.09 | 43,500 | — | — |
| 2022-07-19 | $7.38 | $12.58 | 41,600 | — | — |
| 2022-07-18 | $7.23 | $12.32 | 23,100 | — | — |
| 2022-07-15 | $7.16 | $12.20 | 18,700 | — | — |
| 2022-07-14 | $7.33 | $12.49 | 27,400 | — | — |
| 2022-07-13 | $7.33 | $12.49 | 13,500 | — | — |
| 2022-07-12 | $7.35 | $12.53 | 26,100 | — | — |
| 2022-07-11 | $7.21 | $12.29 | 30,000 | — | — |
| 2022-07-08 | $7.49 | $12.76 | 66,100 | — | — |
| 2022-07-07 | $7.09 | $12.08 | 120,800 | — | — |
| 2022-07-06 | $6.85 | $11.67 | 23,700 | — | — |
| 2022-07-05 | $6.78 | $11.55 | 24,900 | — | — |
| 2022-07-01 | $6.70 | $11.42 | 18,000 | — | — |
| 2022-06-30 | $6.95 | $11.84 | 25,500 | — | — |
| 2022-06-29 | $6.85 | $11.67 | 55,200 | — | — |
| 2022-06-28 | $7.20 | $12.27 | 19,000 | — | — |
| 2022-06-27 | $7.74 | $13.19 | 70,700 | — | — |
| 2022-06-24 | $7.45 | $12.70 | 15,600 | — | — |
| 2022-06-23 | $7.25 | $12.36 | 39,300 | — | — |
| 2022-06-22 | $7.27 | $12.39 | 39,100 | — | — |
| 2022-06-21 | $7.09 | $12.08 | 45,600 | — | — |
| 2022-06-17 | $6.80 | $11.59 | 25,200 | — | — |
| 2022-06-16 | $6.52 | $11.11 | 36,600 | — | — |
| 2022-06-15 | $7.13 | $12.15 | 54,500 | — | — |
| 2022-06-14 | $6.71 | $11.44 | 33,000 | — | — |
| 2022-06-13 | $6.55 | $11.16 | 29,400 | — | — |
| 2022-06-10 | $7.05 | $12.01 | 31,200 | — | — |
| 2022-06-09 | $7.25 | $12.36 | 39,000 | — | — |
| 2022-06-08 | $7.63 | $13.00 | 77,000 | — | — |
| 2022-06-07 | $7.54 | $12.85 | 110,400 | — | — |
| 2022-06-06 | $7.37 | $12.56 | 69,800 | — | — |
| 2022-06-03 | $7.84 | $13.36 | 131,800 | — | — |
| 2022-06-02 | $7.21 | $12.29 | 110,200 | — | — |
| 2022-06-01 | $7.19 | $12.25 | 78,100 | — | — |
| 2022-05-31 | $6.96 | $11.86 | 51,000 | — | — |
| 2022-05-27 | $7.05 | $12.01 | 165,500 | — | — |
| 2022-05-26 | $6.53 | $11.13 | 289,800 | — | — |
| 2022-05-25 | $6.43 | $10.96 | 208,900 | — | — |
| 2022-05-24 | $6.13 | $10.45 | 26,600 | — | — |
| 2022-05-23 | $6.16 | $10.50 | 16,600 | — | — |
| 2022-05-20 | $6.03 | $10.28 | 23,700 | — | — |
| 2022-05-19 | $6.31 | $10.75 | 54,400 | — | — |
| 2022-05-18 | $6.00 | $10.23 | 74,500 | — | — |
| 2022-05-17 | $6.30 | $10.74 | 70,900 | — | — |
| 2022-05-16 | $5.80 | $9.88 | 47,200 | — | — |
| 2022-05-13 | $6.01 | $10.24 | 202,100 | — | — |
| 2022-05-12 | $5.57 | $9.49 | 756,300 | — | — |
| 2022-05-11 | $5.27 | $8.98 | 53,900 | — | — |
| 2022-05-10 | $5.82 | $9.92 | 60,800 | — | — |
| 2022-05-09 | $5.63 | $9.59 | 67,700 | — | — |
| 2022-05-06 | $6.24 | $10.63 | 36,200 | — | — |
| 2022-05-05 | $6.44 | $10.98 | 41,500 | — | — |
| 2022-05-04 | $6.87 | $11.71 | 37,600 | — | — |
| 2022-05-03 | $6.65 | $11.33 | 116,400 | — | — |
| 2022-05-02 | $6.50 | $11.08 | 72,000 | — | — |
| 2022-04-29 | $6.53 | $11.13 | 39,300 | — | — |
| 2022-04-28 | $6.63 | $11.30 | 111,000 | — | — |
| 2022-04-27 | $6.82 | $11.62 | 109,100 | — | — |
| 2022-04-26 | $6.74 | $11.49 | 67,800 | — | — |
| 2022-04-25 | $7.21 | $12.29 | 54,800 | — | — |
| 2022-04-22 | $7.14 | $12.17 | 101,000 | — | — |
| 2022-04-21 | $7.10 | $12.10 | 71,100 | — | — |
| 2022-04-20 | $7.43 | $12.66 | 33,900 | — | — |
| 2022-04-19 | $7.52 | $12.82 | 205,000 | — | — |
| 2022-04-18 | $7.16 | $12.20 | 72,400 | — | — |
| 2022-04-14 | $7.46 | $12.71 | 190,900 | — | — |
| 2022-04-13 | $7.53 | $12.83 | 82,600 | — | — |
| 2022-04-12 | $7.27 | $12.39 | 92,100 | — | — |
| 2022-04-11 | $7.58 | $12.92 | 74,700 | — | — |
| 2022-04-08 | $7.54 | $12.85 | 95,900 | — | — |
| 2022-04-07 | $7.91 | $13.48 | 93,500 | — | — |
| 2022-04-06 | $7.92 | $13.50 | 158,800 | — | — |
| 2022-04-05 | $8.18 | $13.94 | 124,200 | — | — |
| 2022-04-04 | $8.53 | $14.54 | 282,600 | — | — |
| 2022-04-01 | $8.42 | $14.35 | 467,000 | — | — |
| 2022-03-31 | $9.16 | $15.61 | 641,800 | — | — |
| 2022-03-30 | $9.35 | $15.93 | 828,900 | — | — |
| 2022-03-29 | $9.47 | $16.14 | 8,212,100 | — | — |
| 2022-03-28 | $10.25 | $17.47 | 4,128,500 | — | — |
| 2022-03-25 | $8.25 | $14.06 | 863,200 | — | — |
| 2022-03-24 | $9.09 | $15.49 | 906,100 | — | — |
| 2022-03-23 | $10.00 | $17.04 | 4,065,600 | — | — |
| 2022-03-22 | $9.62 | $16.39 | 2,308,800 | — | — |
| 2022-03-21 | $7.43 | $12.66 | 85,800 | — | — |
| 2022-03-18 | $7.47 | $12.73 | 224,500 | — | — |
| 2022-03-17 | $6.85 | $11.67 | 41,200 | — | — |
| 2022-03-16 | $6.49 | $11.06 | 60,700 | — | — |
| 2022-03-15 | $6.37 | $10.86 | 57,200 | — | — |
| 2022-03-14 | $6.13 | $10.45 | 105,900 | — | — |
| 2022-03-11 | $6.76 | $11.52 | 69,900 | — | — |
| 2022-03-10 | $7.04 | $12.00 | 34,000 | — | — |
| 2022-03-09 | $7.20 | $12.27 | 61,000 | — | — |
| 2022-03-08 | $6.82 | $11.62 | 75,100 | — | — |
| 2022-03-07 | $6.86 | $11.69 | 92,800 | — | — |
| 2022-03-04 | $7.06 | $12.03 | 37,200 | — | — |
| 2022-03-03 | $7.53 | $12.83 | 34,600 | — | — |
| 2022-03-02 | $7.77 | $13.24 | 34,300 | — | — |
| 2022-03-01 | $7.70 | $13.12 | 100,500 | — | — |
| 2022-02-28 | $7.65 | $13.04 | 39,800 | — | — |
| 2022-02-25 | $7.63 | $13.00 | 35,900 | — | — |
| 2022-02-24 | $7.40 | $12.61 | 49,900 | — | — |
| 2022-02-23 | $7.54 | $12.85 | 34,500 | — | — |
| 2022-02-22 | $7.89 | $13.45 | 51,800 | — | — |
| 2022-02-18 | $8.36 | $14.25 | 29,200 | — | — |
| 2022-02-17 | $8.33 | $14.20 | 50,100 | — | — |
| 2022-02-16 | $8.75 | $14.91 | 25,400 | — | — |
| 2022-02-15 | $8.80 | $15.00 | 112,100 | — | — |
| 2022-02-14 | $8.62 | $14.69 | 41,500 | — | — |
| 2022-02-11 | $8.80 | $15.00 | 55,500 | — | — |
| 2022-02-10 | $8.88 | $15.13 | 90,700 | — | — |
| 2022-02-09 | $9.03 | $15.39 | 173,100 | — | — |
| 2022-02-08 | $8.75 | $14.91 | 144,300 | — | — |
| 2022-02-07 | $8.37 | $14.26 | 33,900 | — | — |
| 2022-02-04 | $8.59 | $14.64 | 81,300 | — | — |
| 2022-02-03 | $8.02 | $13.67 | 60,500 | — | — |
| 2022-02-02 | $8.34 | $14.21 | 40,400 | — | — |
| 2022-02-01 | $8.57 | $14.61 | 84,300 | — | — |
| 2022-01-31 | $8.34 | $14.21 | 71,100 | — | — |
| 2022-01-28 | $7.86 | $13.40 | 97,100 | — | — |
| 2022-01-27 | $7.95 | $13.55 | 150,700 | — | — |
| 2022-01-26 | $8.60 | $14.66 | 1,296,500 | — | — |
| 2022-01-25 | $7.63 | $13.00 | 105,200 | — | — |
| 2022-01-24 | $8.12 | $13.84 | 153,900 | — | — |
| 2022-01-21 | $8.74 | $14.90 | 74,600 | — | — |
| 2022-01-20 | $8.96 | $15.27 | 44,200 | — | — |
| 2022-01-19 | $9.14 | $15.58 | 47,000 | — | — |
| 2022-01-18 | $9.38 | $15.99 | 51,500 | — | — |
| 2022-01-14 | $9.68 | $16.50 | 49,600 | — | — |
| 2022-01-13 | $9.96 | $16.97 | 41,400 | — | — |
| 2022-01-12 | $10.11 | $17.23 | 49,400 | — | — |
| 2022-01-11 | $10.34 | $17.62 | 38,800 | — | — |
| 2022-01-10 | $10.10 | $17.21 | 123,700 | — | — |
| 2022-01-07 | $10.62 | $18.10 | 168,300 | — | — |
| 2022-01-06 | $10.50 | $17.89 | 178,700 | — | — |
| 2022-01-05 | $10.30 | $17.55 | 72,100 | — | — |
| 2022-01-04 | $11.11 | $18.93 | 122,600 | — | — |
| 2022-01-03 | $11.84 | $20.18 | 509,100 | — | — |