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 | $5.22 | $22.14 | 18,550,600 | — | — |
| 2022-12-29 | $5.30 | $22.48 | 18,813,300 | — | — |
| 2022-12-28 | $5.09 | $21.59 | 19,537,200 | — | — |
| 2022-12-27 | $5.28 | $22.40 | 18,157,600 | — | — |
| 2022-12-23 | $5.24 | $22.23 | 14,821,600 | — | — |
| 2022-12-22 | $5.19 | $22.01 | 20,841,800 | — | — |
| 2022-12-21 | $5.30 | $22.48 | 19,721,800 | — | — |
| 2022-12-20 | $5.28 | $22.40 | 15,552,500 | — | — |
| 2022-12-19 | $5.29 | $22.44 | 16,501,300 | — | — |
| 2022-12-16 | $5.41 | $22.95 | 83,977,200 | — | — |
| 2022-12-15 | $5.43 | $23.03 | 21,244,600 | — | — |
| 2022-12-14 | $5.77 | $24.48 | 20,705,500 | — | — |
| 2022-12-13 | $5.68 | $24.09 | 26,156,000 | — | — |
| 2022-12-12 | $5.56 | $23.58 | 20,311,400 | — | — |
| 2022-12-09 | $5.49 | $23.29 | 14,702,000 | — | — |
| 2022-12-08 | $5.40 | $22.91 | 17,805,800 | — | — |
| 2022-12-07 | $5.44 | $23.08 | 22,533,000 | — | — |
| 2022-12-06 | $5.40 | $22.91 | 25,548,200 | — | — |
| 2022-12-05 | $5.20 | $22.06 | 24,997,100 | — | — |
| 2022-12-02 | $5.51 | $23.37 | 21,399,100 | — | — |
| 2022-12-01 | $5.59 | $23.71 | 27,937,400 | — | — |
| 2022-11-30 | $5.47 | $23.20 | 83,816,800 | — | — |
| 2022-11-29 | $5.47 | $23.20 | 32,327,300 | — | — |
| 2022-11-28 | $5.52 | $23.41 | 27,712,400 | — | — |
| 2022-11-25 | $5.84 | $24.77 | 8,111,500 | — | — |
| 2022-11-23 | $5.88 | $24.94 | 14,136,300 | — | — |
| 2022-11-22 | $5.83 | $24.73 | 15,621,500 | — | — |
| 2022-11-21 | $5.76 | $24.43 | 15,843,200 | — | — |
| 2022-11-18 | $5.87 | $24.90 | 15,626,000 | — | — |
| 2022-11-17 | $5.88 | $24.94 | 17,576,400 | — | — |
| 2022-11-16 | $5.82 | $24.69 | 23,046,700 | — | — |
| 2022-11-15 | $6.08 | $25.79 | 34,475,000 | — | — |
| 2022-11-14 | $6.31 | $26.77 | 23,288,700 | — | — |
| 2022-11-11 | $6.34 | $26.89 | 28,770,000 | — | — |
| 2022-11-10 | $6.45 | $27.36 | 23,297,500 | — | — |
| 2022-11-09 | $6.33 | $26.85 | 24,679,500 | — | — |
| 2022-11-08 | $6.34 | $26.89 | 35,014,500 | — | — |
| 2022-11-07 | $6.04 | $25.62 | 32,955,000 | — | — |
| 2022-11-04 | $5.92 | $25.11 | 42,815,500 | — | — |
| 2022-11-03 | $5.80 | $24.60 | 62,824,700 | — | — |
| 2022-11-02 | $7.05 | $29.90 | 30,985,900 | — | — |
| 2022-11-01 | $7.43 | $31.52 | 15,321,800 | — | — |
| 2022-10-31 | $7.36 | $31.22 | 16,448,000 | — | — |
| 2022-10-28 | $7.34 | $31.13 | 16,346,200 | — | — |
| 2022-10-27 | $6.97 | $29.57 | 14,797,900 | — | — |
| 2022-10-26 | $7.06 | $29.95 | 16,481,300 | — | — |
| 2022-10-25 | $6.92 | $29.35 | 21,634,200 | — | — |
| 2022-10-24 | $6.75 | $28.63 | 20,235,800 | — | — |
| 2022-10-21 | $6.66 | $28.25 | 18,457,900 | — | — |
| 2022-10-20 | $6.70 | $28.42 | 17,816,800 | — | — |
| 2022-10-19 | $6.85 | $29.06 | 14,734,300 | — | — |
| 2022-10-18 | $7.08 | $30.03 | 15,047,100 | — | — |
| 2022-10-17 | $6.88 | $29.18 | 12,284,500 | — | — |
| 2022-10-14 | $6.72 | $28.50 | 14,198,500 | — | — |
| 2022-10-13 | $6.84 | $29.01 | 19,427,200 | — | — |
| 2022-10-12 | $6.63 | $28.12 | 20,589,800 | — | — |
| 2022-10-11 | $6.67 | $28.29 | 30,725,300 | — | — |
| 2022-10-10 | $6.51 | $27.61 | 16,726,100 | — | — |
| 2022-10-07 | $6.70 | $28.42 | 24,952,700 | — | — |
| 2022-10-06 | $6.93 | $29.40 | 31,993,900 | — | — |
| 2022-10-05 | $7.28 | $30.88 | 26,629,400 | — | — |
| 2022-10-04 | $8.04 | $34.10 | 18,479,500 | — | — |
| 2022-10-03 | $7.78 | $33.00 | 20,666,000 | — | — |
| 2022-09-30 | $7.28 | $30.88 | 22,571,100 | — | — |
| 2022-09-29 | $7.38 | $31.30 | 21,254,600 | — | — |
| 2022-09-28 | $7.82 | $33.17 | 14,059,000 | — | — |
| 2022-09-27 | $7.60 | $32.24 | 25,084,500 | — | — |
| 2022-09-26 | $7.71 | $32.70 | 25,260,800 | — | — |
| 2022-09-23 | $8.13 | $34.49 | 20,119,100 | — | — |
| 2022-09-22 | $8.32 | $35.29 | 20,282,200 | — | — |
| 2022-09-21 | $8.46 | $35.89 | 20,804,700 | — | — |
| 2022-09-20 | $8.56 | $36.31 | 18,615,500 | — | — |
| 2022-09-19 | $8.82 | $37.41 | 12,833,100 | — | — |
| 2022-09-16 | $8.80 | $37.33 | 34,572,200 | — | — |
| 2022-09-15 | $8.96 | $38.01 | 13,481,900 | — | — |
| 2022-09-14 | $8.95 | $37.96 | 21,395,400 | — | — |
| 2022-09-13 | $9.15 | $38.81 | 28,883,300 | — | — |
| 2022-09-12 | $10.07 | $42.71 | 12,926,600 | — | — |
| 2022-09-09 | $9.97 | $42.29 | 12,749,600 | — | — |
| 2022-09-08 | $9.66 | $40.98 | 13,243,800 | — | — |
| 2022-09-07 | $9.78 | $41.48 | 9,417,200 | — | — |
| 2022-09-06 | $9.67 | $41.02 | 15,328,000 | — | — |
| 2022-09-02 | $9.85 | $41.78 | 9,023,400 | — | — |
| 2022-09-01 | $10.07 | $42.71 | 10,214,800 | — | — |
| 2022-08-31 | $9.96 | $42.25 | 14,557,500 | — | — |
| 2022-08-30 | $10.05 | $42.63 | 11,721,600 | — | — |
| 2022-08-29 | $10.29 | $43.65 | 11,451,000 | — | — |
| 2022-08-26 | $10.76 | $44.58 | 11,490,700 | — | — |
| 2022-08-25 | $11.05 | $45.78 | 8,888,800 | — | — |
| 2022-08-24 | $10.91 | $45.20 | 11,272,300 | — | — |
| 2022-08-23 | $10.88 | $45.08 | 8,260,300 | — | — |
| 2022-08-22 | $10.71 | $44.37 | 12,790,500 | — | — |
| 2022-08-19 | $11.06 | $45.82 | 8,450,400 | — | — |
| 2022-08-18 | $11.04 | $45.74 | 7,518,800 | — | — |
| 2022-08-17 | $11.06 | $45.82 | 6,023,800 | — | — |
| 2022-08-16 | $11.26 | $46.65 | 8,170,300 | — | — |
| 2022-08-15 | $11.07 | $45.87 | 7,625,700 | — | — |
| 2022-08-12 | $11.23 | $46.53 | 6,653,600 | — | — |
| 2022-08-11 | $11.15 | $46.20 | 8,599,300 | — | — |
| 2022-08-10 | $10.89 | $45.12 | 7,506,200 | — | — |
| 2022-08-09 | $10.87 | $45.04 | 6,632,300 | — | — |
| 2022-08-08 | $10.97 | $45.45 | 8,948,800 | — | — |
| 2022-08-05 | $10.68 | $44.25 | 10,780,100 | — | — |
| 2022-08-04 | $10.84 | $44.91 | 17,851,800 | — | — |
| 2022-08-03 | $11.15 | $46.20 | 12,949,900 | — | — |
| 2022-08-02 | $10.77 | $44.62 | 9,591,200 | — | — |
| 2022-08-01 | $11.03 | $45.70 | 10,390,800 | — | — |
| 2022-07-29 | $10.89 | $45.12 | 9,980,200 | — | — |
| 2022-07-28 | $10.87 | $45.04 | 10,510,300 | — | — |
| 2022-07-27 | $10.97 | $45.45 | 6,652,700 | — | — |
| 2022-07-26 | $10.74 | $44.50 | 8,821,900 | — | — |
| 2022-07-25 | $10.63 | $44.04 | 7,286,500 | — | — |
| 2022-07-22 | $10.55 | $43.71 | 9,315,600 | — | — |
| 2022-07-21 | $10.45 | $43.30 | 19,527,400 | — | — |
| 2022-07-20 | $11.05 | $45.78 | 8,004,400 | — | — |
| 2022-07-19 | $11.04 | $45.74 | 8,407,400 | — | — |
| 2022-07-18 | $10.78 | $44.66 | 6,907,900 | — | — |
| 2022-07-15 | $10.77 | $44.62 | 6,768,900 | — | — |
| 2022-07-14 | $10.63 | $44.04 | 7,659,600 | — | — |
| 2022-07-13 | $10.77 | $44.62 | 5,334,800 | — | — |
| 2022-07-12 | $10.85 | $44.95 | 6,620,500 | — | — |
| 2022-07-11 | $10.69 | $44.29 | 8,068,200 | — | — |
| 2022-07-08 | $10.81 | $44.79 | 7,523,800 | — | — |
| 2022-07-07 | $10.95 | $45.37 | 9,608,900 | — | — |
| 2022-07-06 | $10.86 | $45.00 | 7,289,600 | — | — |
| 2022-07-05 | $11.08 | $45.91 | 9,438,200 | — | — |
| 2022-07-01 | $11.14 | $46.16 | 9,364,300 | — | — |
| 2022-06-30 | $10.91 | $45.20 | 8,960,400 | — | — |
| 2022-06-29 | $11.24 | $46.57 | 6,462,100 | — | — |
| 2022-06-28 | $11.25 | $46.61 | 7,442,000 | — | — |
| 2022-06-27 | $11.37 | $47.11 | 7,823,400 | — | — |
| 2022-06-24 | $11.27 | $46.69 | 15,766,400 | — | — |
| 2022-06-23 | $10.95 | $45.37 | 10,940,200 | — | — |
| 2022-06-22 | $10.59 | $43.88 | 10,185,100 | — | — |
| 2022-06-21 | $10.79 | $44.71 | 12,583,100 | — | — |
| 2022-06-17 | $10.39 | $43.05 | 29,382,600 | — | — |
| 2022-06-16 | $10.18 | $42.18 | 15,338,000 | — | — |
| 2022-06-15 | $10.50 | $43.50 | 12,755,600 | — | — |
| 2022-06-14 | $10.59 | $43.88 | 11,170,900 | — | — |
| 2022-06-13 | $10.50 | $43.50 | 12,576,300 | — | — |
| 2022-06-10 | $11.27 | $46.69 | 11,131,900 | — | — |
| 2022-06-09 | $11.45 | $47.44 | 9,015,900 | — | — |
| 2022-06-08 | $11.67 | $48.35 | 6,643,200 | — | — |
| 2022-06-07 | $11.85 | $49.10 | 7,619,600 | — | — |
| 2022-06-06 | $11.73 | $48.60 | 6,078,500 | — | — |
| 2022-06-03 | $11.64 | $48.23 | 10,634,100 | — | — |
| 2022-06-02 | $11.82 | $48.97 | 8,353,500 | — | — |
| 2022-06-01 | $11.96 | $49.55 | 13,520,700 | — | — |
| 2022-05-31 | $12.24 | $50.71 | 21,369,000 | — | — |
| 2022-05-27 | $12.50 | $51.79 | 12,034,700 | — | — |
| 2022-05-26 | $12.30 | $49.93 | 16,833,900 | — | — |
| 2022-05-25 | $11.96 | $48.55 | 13,332,200 | — | — |
| 2022-05-24 | $11.88 | $48.22 | 12,965,900 | — | — |
| 2022-05-23 | $11.45 | $46.48 | 11,407,900 | — | — |
| 2022-05-20 | $11.06 | $44.89 | 22,869,600 | — | — |
| 2022-05-19 | $11.36 | $46.11 | 12,351,200 | — | — |
| 2022-05-18 | $11.40 | $46.27 | 10,672,300 | — | — |
| 2022-05-17 | $11.89 | $48.26 | 9,061,100 | — | — |
| 2022-05-16 | $11.67 | $47.37 | 7,724,300 | — | — |
| 2022-05-13 | $11.59 | $47.04 | 11,661,400 | — | — |
| 2022-05-12 | $11.47 | $46.56 | 23,573,100 | — | — |
| 2022-05-11 | $10.61 | $43.07 | 14,789,500 | — | — |
| 2022-05-10 | $10.70 | $43.43 | 18,813,100 | — | — |
| 2022-05-09 | $11.15 | $45.26 | 14,676,500 | — | — |
| 2022-05-06 | $10.91 | $44.28 | 18,468,800 | — | — |
| 2022-05-05 | $10.74 | $43.59 | 25,967,100 | — | — |
| 2022-05-04 | $10.65 | $43.23 | 22,188,900 | — | — |
| 2022-05-03 | $10.41 | $42.25 | 12,713,700 | — | — |
| 2022-05-02 | $10.26 | $41.65 | 17,894,700 | — | — |
| 2022-04-29 | $10.06 | $40.83 | 15,372,500 | — | — |
| 2022-04-28 | $10.53 | $42.74 | 10,337,200 | — | — |
| 2022-04-27 | $10.39 | $42.17 | 11,366,700 | — | — |
| 2022-04-26 | $10.71 | $43.47 | 9,357,000 | — | — |
| 2022-04-25 | $10.87 | $44.12 | 13,425,700 | — | — |
| 2022-04-22 | $10.81 | $43.88 | 18,407,700 | — | — |
| 2022-04-21 | $11.61 | $47.13 | 6,479,700 | — | — |
| 2022-04-20 | $11.59 | $47.04 | 6,447,800 | — | — |
| 2022-04-19 | $11.53 | $46.80 | 7,951,700 | — | — |
| 2022-04-18 | $11.34 | $46.03 | 7,526,600 | — | — |
| 2022-04-14 | $11.47 | $46.56 | 5,746,900 | — | — |
| 2022-04-13 | $11.56 | $46.92 | 6,380,000 | — | — |
| 2022-04-12 | $11.40 | $46.27 | 6,967,500 | — | — |
| 2022-04-11 | $11.40 | $46.27 | 9,056,100 | — | — |
| 2022-04-08 | $11.36 | $46.11 | 7,882,600 | — | — |
| 2022-04-07 | $11.40 | $46.27 | 8,684,700 | — | — |
| 2022-04-06 | $11.29 | $45.83 | 12,045,600 | — | — |
| 2022-04-05 | $11.28 | $45.79 | 11,422,000 | — | — |
| 2022-04-04 | $11.53 | $46.80 | 7,889,600 | — | — |
| 2022-04-01 | $11.51 | $46.72 | 9,367,700 | — | — |
| 2022-03-31 | $11.27 | $45.75 | 9,076,800 | — | — |
| 2022-03-30 | $11.38 | $46.19 | 9,149,400 | — | — |
| 2022-03-29 | $11.33 | $45.99 | 8,095,000 | — | — |
| 2022-03-28 | $11.21 | $45.50 | 10,243,700 | — | — |
| 2022-03-25 | $11.40 | $46.27 | 10,680,900 | — | — |
| 2022-03-24 | $10.89 | $44.20 | 7,265,700 | — | — |
| 2022-03-23 | $10.87 | $44.12 | 7,396,500 | — | — |
| 2022-03-22 | $10.96 | $44.49 | 9,577,000 | — | — |
| 2022-03-21 | $10.96 | $44.49 | 9,575,900 | — | — |
| 2022-03-18 | $11.09 | $45.01 | 25,454,500 | — | — |
| 2022-03-17 | $10.81 | $43.88 | 8,643,400 | — | — |
| 2022-03-16 | $10.82 | $43.92 | 10,680,600 | — | — |
| 2022-03-15 | $10.78 | $43.76 | 11,724,100 | — | — |
| 2022-03-14 | $10.71 | $43.47 | 9,641,400 | — | — |
| 2022-03-11 | $10.68 | $43.35 | 11,398,100 | — | — |
| 2022-03-10 | $10.59 | $42.98 | 15,140,100 | — | — |
| 2022-03-09 | $10.62 | $43.11 | 20,667,100 | — | — |
| 2022-03-08 | $10.95 | $44.45 | 35,183,100 | — | — |
| 2022-03-07 | $10.68 | $43.35 | 17,964,700 | — | — |
| 2022-03-04 | $10.55 | $41.81 | 12,691,600 | — | — |
| 2022-03-03 | $10.73 | $42.52 | 15,882,000 | — | — |
| 2022-03-02 | $10.34 | $40.98 | 14,279,100 | — | — |
| 2022-03-01 | $10.42 | $41.29 | 14,022,700 | — | — |
| 2022-02-28 | $10.36 | $41.05 | 22,138,800 | — | — |
| 2022-02-25 | $10.09 | $39.98 | 16,774,400 | — | — |
| 2022-02-24 | $9.73 | $38.56 | 20,977,400 | — | — |
| 2022-02-23 | $9.62 | $38.12 | 18,129,100 | — | — |
| 2022-02-22 | $9.78 | $38.76 | 19,632,400 | — | — |
| 2022-02-18 | $9.94 | $39.39 | 17,721,200 | — | — |
| 2022-02-17 | $9.78 | $38.76 | 17,434,900 | — | — |
| 2022-02-16 | $9.86 | $39.07 | 19,874,100 | — | — |
| 2022-02-15 | $10.04 | $39.79 | 23,953,400 | — | — |
| 2022-02-14 | $9.91 | $39.27 | 34,493,300 | — | — |
| 2022-02-11 | $10.09 | $39.98 | 49,941,400 | — | — |
| 2022-02-10 | $10.83 | $42.92 | 65,355,800 | — | — |
| 2022-02-09 | $12.82 | $50.80 | 20,512,900 | — | — |
| 2022-02-08 | $12.68 | $50.25 | 13,099,200 | — | — |
| 2022-02-07 | $12.54 | $49.69 | 13,154,300 | — | — |
| 2022-02-04 | $12.51 | $49.57 | 10,256,900 | — | — |
| 2022-02-03 | $12.61 | $49.97 | 8,628,300 | — | — |
| 2022-02-02 | $12.79 | $50.68 | 9,575,500 | — | — |
| 2022-02-01 | $12.58 | $49.85 | 16,565,300 | — | — |
| 2022-01-31 | $12.36 | $48.98 | 11,947,900 | — | — |
| 2022-01-28 | $12.14 | $48.11 | 10,743,400 | — | — |
| 2022-01-27 | $11.88 | $47.08 | 10,882,300 | — | — |
| 2022-01-26 | $12.02 | $47.63 | 14,203,800 | — | — |
| 2022-01-25 | $12.10 | $47.95 | 10,661,400 | — | — |
| 2022-01-24 | $12.25 | $48.54 | 13,710,800 | — | — |
| 2022-01-21 | $12.03 | $47.67 | 10,024,600 | — | — |
| 2022-01-20 | $12.05 | $47.75 | 13,399,300 | — | — |
| 2022-01-19 | $12.10 | $47.95 | 9,081,700 | — | — |
| 2022-01-18 | $12.13 | $48.07 | 13,098,700 | — | — |
| 2022-01-14 | $12.34 | $48.90 | 17,011,400 | — | — |
| 2022-01-13 | $12.27 | $48.62 | 37,725,800 | — | — |
| 2022-01-12 | $13.29 | $52.67 | 6,929,000 | — | — |
| 2022-01-11 | $13.34 | $52.86 | 9,904,700 | — | — |
| 2022-01-10 | $13.65 | $54.09 | 13,185,700 | — | — |
| 2022-01-07 | $13.77 | $54.57 | 14,046,500 | — | — |
| 2022-01-06 | $13.03 | $51.64 | 10,659,600 | — | — |
| 2022-01-05 | $12.80 | $50.72 | 11,985,900 | — | — |
| 2022-01-04 | $12.85 | $50.92 | 8,680,600 | — | — |
| 2022-01-03 | $12.70 | $50.33 | 9,446,100 | — | — |