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
- 2000-08-08 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 | $2.10 | $23.64 | 58,200 | — | — |
| 2022-12-29 | $2.10 | $23.64 | 77,300 | — | — |
| 2022-12-28 | $2.13 | $23.98 | 23,400 | — | — |
| 2022-12-27 | $2.13 | $23.98 | 13,600 | — | — |
| 2022-12-23 | $2.14 | $24.09 | 30,400 | — | — |
| 2022-12-22 | $2.12 | $23.86 | 5,200 | — | — |
| 2022-12-21 | $2.17 | $24.43 | 6,900 | — | — |
| 2022-12-20 | $2.16 | $24.31 | 16,000 | — | — |
| 2022-12-19 | $2.15 | $24.20 | 32,400 | — | — |
| 2022-12-16 | $2.12 | $23.86 | 51,100 | — | — |
| 2022-12-15 | $2.13 | $23.98 | 12,200 | — | — |
| 2022-12-14 | $2.13 | $23.98 | 17,000 | — | — |
| 2022-12-13 | $2.13 | $23.98 | 22,400 | — | — |
| 2022-12-12 | $2.13 | $23.98 | 6,200 | — | — |
| 2022-12-09 | $2.13 | $23.98 | 14,500 | — | — |
| 2022-12-08 | $2.13 | $23.98 | 17,600 | — | — |
| 2022-12-07 | $2.16 | $24.31 | 14,000 | — | — |
| 2022-12-06 | $2.17 | $24.43 | 12,900 | — | — |
| 2022-12-05 | $2.17 | $24.43 | 22,200 | — | — |
| 2022-12-02 | $2.19 | $24.65 | 3,200 | — | — |
| 2022-12-01 | $2.20 | $24.76 | 26,900 | — | — |
| 2022-11-30 | $2.19 | $24.65 | 12,700 | — | — |
| 2022-11-29 | $2.21 | $24.88 | 8,600 | — | — |
| 2022-11-28 | $2.21 | $24.88 | 72,700 | — | — |
| 2022-11-25 | $2.15 | $24.20 | 9,700 | — | — |
| 2022-11-23 | $2.14 | $24.09 | 7,800 | — | — |
| 2022-11-22 | $2.17 | $24.43 | 34,800 | — | — |
| 2022-11-21 | $2.17 | $24.43 | 5,500 | — | — |
| 2022-11-18 | $2.19 | $24.65 | 9,800 | — | — |
| 2022-11-17 | $2.16 | $24.31 | 15,200 | — | — |
| 2022-11-16 | $2.13 | $23.98 | 16,800 | — | — |
| 2022-11-15 | $2.12 | $23.86 | 28,000 | — | — |
| 2022-11-14 | $2.21 | $24.88 | 51,100 | — | — |
| 2022-11-11 | $2.07 | $23.30 | 21,300 | — | — |
| 2022-11-10 | $2.12 | $23.86 | 20,800 | — | — |
| 2022-11-09 | $2.10 | $23.64 | 29,500 | — | — |
| 2022-11-08 | $2.14 | $24.09 | 31,900 | — | — |
| 2022-11-07 | $2.10 | $23.64 | 28,900 | — | — |
| 2022-11-04 | $2.07 | $23.30 | 9,400 | — | — |
| 2022-11-03 | $2.06 | $23.19 | 10,300 | — | — |
| 2022-11-02 | $2.06 | $23.19 | 36,100 | — | — |
| 2022-11-01 | $2.11 | $23.75 | 19,700 | — | — |
| 2022-10-31 | $2.12 | $23.86 | 34,700 | — | — |
| 2022-10-28 | $2.12 | $23.86 | 18,700 | — | — |
| 2022-10-27 | $2.14 | $24.09 | 30,100 | — | — |
| 2022-10-26 | $2.13 | $23.98 | 17,400 | — | — |
| 2022-10-25 | $2.13 | $23.98 | 7,000 | — | — |
| 2022-10-24 | $2.13 | $23.98 | 16,100 | — | — |
| 2022-10-21 | $2.13 | $23.98 | 17,900 | — | — |
| 2022-10-20 | $2.11 | $23.75 | 12,600 | — | — |
| 2022-10-19 | $2.11 | $23.75 | 16,000 | — | — |
| 2022-10-18 | $2.12 | $23.86 | 6,300 | — | — |
| 2022-10-17 | $2.11 | $23.75 | 16,300 | — | — |
| 2022-10-14 | $2.12 | $23.86 | 25,700 | — | — |
| 2022-10-13 | $2.11 | $23.75 | 20,600 | — | — |
| 2022-10-12 | $2.12 | $23.86 | 17,200 | — | — |
| 2022-10-11 | $2.11 | $23.75 | 13,500 | — | — |
| 2022-10-10 | $2.10 | $23.64 | 15,400 | — | — |
| 2022-10-07 | $2.13 | $23.98 | 29,000 | — | — |
| 2022-10-06 | $2.09 | $23.53 | 12,600 | — | — |
| 2022-10-05 | $2.09 | $23.53 | 18,900 | — | — |
| 2022-10-04 | $2.10 | $23.64 | 41,700 | — | — |
| 2022-10-03 | $2.09 | $23.53 | 80,000 | — | — |
| 2022-09-30 | $2.10 | $23.64 | 77,900 | — | — |
| 2022-09-29 | $2.17 | $24.43 | 37,300 | — | — |
| 2022-09-28 | $2.21 | $24.88 | 10,600 | — | — |
| 2022-09-27 | $2.21 | $24.88 | 35,200 | — | — |
| 2022-09-26 | $2.20 | $24.76 | 27,100 | — | — |
| 2022-09-23 | $2.25 | $25.33 | 28,200 | — | — |
| 2022-09-22 | $2.29 | $25.78 | 63,300 | — | — |
| 2022-09-21 | $2.30 | $25.89 | 37,600 | — | — |
| 2022-09-20 | $2.32 | $26.11 | 25,600 | — | — |
| 2022-09-19 | $2.32 | $26.11 | 9,400 | — | — |
| 2022-09-16 | $2.33 | $26.23 | 29,400 | — | — |
| 2022-09-15 | $2.34 | $26.34 | 19,800 | — | — |
| 2022-09-14 | $2.33 | $26.23 | 6,400 | — | — |
| 2022-09-13 | $2.34 | $26.34 | 8,300 | — | — |
| 2022-09-12 | $2.37 | $26.68 | 16,700 | — | — |
| 2022-09-09 | $2.33 | $26.23 | 6,900 | — | — |
| 2022-09-08 | $2.32 | $26.11 | 51,100 | — | — |
| 2022-09-07 | $2.36 | $26.56 | 13,600 | — | — |
| 2022-09-06 | $2.36 | $26.56 | 18,900 | — | — |
| 2022-09-02 | $2.36 | $26.56 | 9,400 | — | — |
| 2022-09-01 | $2.37 | $26.68 | 10,300 | — | — |
| 2022-08-31 | $2.38 | $26.79 | 20,100 | — | — |
| 2022-08-30 | $2.38 | $26.79 | 12,400 | — | — |
| 2022-08-29 | $2.37 | $26.68 | 18,200 | — | — |
| 2022-08-26 | $2.39 | $26.90 | 17,000 | — | — |
| 2022-08-25 | $2.40 | $27.02 | 6,500 | — | — |
| 2022-08-24 | $2.40 | $27.02 | 4,500 | — | — |
| 2022-08-23 | $2.38 | $26.79 | 27,700 | — | — |
| 2022-08-22 | $2.37 | $26.68 | 25,200 | — | — |
| 2022-08-19 | $2.36 | $26.56 | 39,200 | — | — |
| 2022-08-18 | $2.35 | $26.45 | 9,800 | — | — |
| 2022-08-17 | $2.36 | $26.56 | 18,600 | — | — |
| 2022-08-16 | $2.37 | $26.68 | 31,300 | — | — |
| 2022-08-15 | $2.36 | $26.56 | 145,700 | — | — |
| 2022-08-12 | $2.35 | $26.45 | 21,400 | — | — |
| 2022-08-11 | $2.35 | $26.45 | 232,300 | — | — |
| 2022-08-10 | $2.39 | $26.90 | 36,500 | — | — |
| 2022-08-09 | $2.37 | $26.68 | 7,000 | — | — |
| 2022-08-08 | $2.39 | $26.90 | 23,600 | — | — |
| 2022-08-05 | $2.36 | $26.56 | 51,000 | — | — |
| 2022-08-04 | $2.41 | $27.13 | 4,800 | — | — |
| 2022-08-03 | $2.39 | $26.90 | 32,300 | — | — |
| 2022-08-02 | $2.39 | $26.90 | 5,500 | — | — |
| 2022-08-01 | $2.36 | $26.56 | 34,900 | — | — |
| 2022-07-29 | $2.45 | $27.58 | 4,200 | — | — |
| 2022-07-28 | $2.49 | $28.03 | 20,500 | — | — |
| 2022-07-27 | $2.53 | $28.48 | 38,500 | — | — |
| 2022-07-26 | $2.40 | $27.02 | 10,800 | — | — |
| 2022-07-25 | $2.39 | $26.90 | 16,100 | — | — |
| 2022-07-22 | $2.37 | $26.68 | 9,300 | — | — |
| 2022-07-21 | $2.37 | $26.68 | 22,700 | — | — |
| 2022-07-20 | $2.35 | $26.45 | 64,500 | — | — |
| 2022-07-19 | $2.35 | $26.45 | 85,100 | — | — |
| 2022-07-18 | $2.37 | $26.68 | 10,100 | — | — |
| 2022-07-15 | $2.35 | $26.45 | 17,900 | — | — |
| 2022-07-14 | $2.35 | $26.45 | 19,500 | — | — |
| 2022-07-13 | $2.39 | $26.90 | 3,400 | — | — |
| 2022-07-12 | $2.37 | $26.68 | 10,400 | — | — |
| 2022-07-11 | $2.37 | $26.68 | 6,000 | — | — |
| 2022-07-08 | $2.37 | $26.68 | 7,500 | — | — |
| 2022-07-07 | $2.38 | $26.79 | 11,600 | — | — |
| 2022-07-06 | $2.39 | $26.90 | 7,000 | — | — |
| 2022-07-05 | $2.40 | $27.02 | 17,500 | — | — |
| 2022-07-01 | $2.35 | $26.45 | 19,500 | — | — |
| 2022-06-30 | $2.38 | $26.79 | 24,000 | — | — |
| 2022-06-29 | $2.35 | $26.45 | 9,000 | — | — |
| 2022-06-28 | $2.35 | $26.45 | 11,900 | — | — |
| 2022-06-27 | $2.39 | $26.90 | 22,300 | — | — |
| 2022-06-24 | $2.43 | $27.35 | 23,900 | — | — |
| 2022-06-23 | $2.27 | $25.55 | 40,000 | — | — |
| 2022-06-22 | $2.26 | $25.44 | 23,100 | — | — |
| 2022-06-21 | $2.23 | $25.10 | 70,300 | — | — |
| 2022-06-17 | $2.25 | $25.33 | 21,800 | — | — |
| 2022-06-16 | $2.24 | $25.21 | 59,100 | — | — |
| 2022-06-15 | $2.37 | $26.68 | 16,700 | — | — |
| 2022-06-14 | $2.39 | $26.90 | 14,000 | — | — |
| 2022-06-13 | $2.45 | $27.58 | 60,700 | — | — |
| 2022-06-10 | $2.55 | $28.70 | 40,600 | — | — |
| 2022-06-09 | $2.67 | $30.05 | 32,800 | — | — |
| 2022-06-08 | $2.74 | $30.84 | 10,300 | — | — |
| 2022-06-07 | $2.72 | $30.62 | 9,100 | — | — |
| 2022-06-06 | $2.77 | $31.18 | 34,200 | — | — |
| 2022-06-03 | $2.67 | $30.05 | 17,400 | — | — |
| 2022-06-02 | $2.57 | $28.93 | 45,200 | — | — |
| 2022-06-01 | $2.72 | $30.62 | 21,600 | — | — |
| 2022-05-31 | $2.62 | $29.49 | 71,100 | — | — |
| 2022-05-27 | $2.49 | $28.03 | 7,300 | — | — |
| 2022-05-26 | $2.46 | $27.69 | 20,700 | — | — |
| 2022-05-25 | $2.47 | $27.80 | 24,300 | — | — |
| 2022-05-24 | $2.45 | $27.58 | 7,900 | — | — |
| 2022-05-23 | $2.47 | $27.80 | 24,000 | — | — |
| 2022-05-20 | $2.43 | $27.35 | 19,700 | — | — |
| 2022-05-19 | $2.45 | $27.58 | 30,500 | — | — |
| 2022-05-18 | $2.38 | $26.79 | 55,800 | — | — |
| 2022-05-17 | $2.40 | $27.02 | 61,400 | — | — |
| 2022-05-16 | $2.34 | $26.34 | 56,900 | — | — |
| 2022-05-13 | $2.45 | $27.58 | 33,500 | — | — |
| 2022-05-12 | $2.30 | $25.89 | 37,700 | — | — |
| 2022-05-11 | $2.34 | $26.34 | 35,800 | — | — |
| 2022-05-10 | $2.29 | $25.78 | 42,100 | — | — |
| 2022-05-09 | $2.40 | $27.02 | 60,200 | — | — |
| 2022-05-06 | $2.50 | $28.14 | 42,200 | — | — |
| 2022-05-05 | $2.54 | $28.59 | 46,200 | — | — |
| 2022-05-04 | $2.57 | $28.93 | 15,600 | — | — |
| 2022-05-03 | $2.59 | $29.15 | 34,100 | — | — |
| 2022-05-02 | $2.60 | $29.27 | 29,500 | — | — |
| 2022-04-29 | $2.58 | $29.04 | 52,500 | — | — |
| 2022-04-28 | $2.67 | $30.05 | 38,500 | — | — |
| 2022-04-27 | $2.73 | $30.73 | 45,600 | — | — |
| 2022-04-26 | $2.76 | $31.07 | 15,900 | — | — |
| 2022-04-25 | $2.81 | $31.63 | 35,300 | — | — |
| 2022-04-22 | $2.86 | $32.19 | 12,000 | — | — |
| 2022-04-21 | $2.85 | $32.08 | 26,800 | — | — |
| 2022-04-20 | $2.87 | $32.31 | 13,400 | — | — |
| 2022-04-19 | $2.85 | $32.08 | 22,900 | — | — |
| 2022-04-18 | $2.85 | $32.08 | 26,900 | — | — |
| 2022-04-14 | $2.81 | $31.63 | 30,200 | — | — |
| 2022-04-13 | $2.83 | $31.86 | 19,700 | — | — |
| 2022-04-12 | $2.80 | $31.52 | 14,500 | — | — |
| 2022-04-11 | $2.82 | $31.74 | 39,200 | — | — |
| 2022-04-08 | $2.79 | $31.40 | 83,900 | — | — |
| 2022-04-07 | $2.88 | $32.42 | 112,500 | — | — |
| 2022-04-06 | $2.90 | $32.64 | 29,800 | — | — |
| 2022-04-05 | $2.92 | $32.87 | 23,900 | — | — |
| 2022-04-04 | $2.93 | $32.98 | 41,100 | — | — |
| 2022-04-01 | $2.94 | $33.09 | 24,100 | — | — |
| 2022-03-31 | $2.93 | $32.98 | 27,000 | — | — |
| 2022-03-30 | $2.92 | $32.87 | 41,200 | — | — |
| 2022-03-29 | $2.93 | $32.98 | 28,100 | — | — |
| 2022-03-28 | $2.93 | $32.98 | 51,200 | — | — |
| 2022-03-25 | $2.92 | $32.87 | 100,800 | — | — |
| 2022-03-24 | $2.92 | $32.87 | 81,100 | — | — |
| 2022-03-23 | $2.94 | $33.09 | 107,000 | — | — |
| 2022-03-22 | $3.22 | $33.32 | 208,100 | — | — |
| 2022-03-21 | $3.11 | $32.18 | 173,500 | — | — |
| 2022-03-18 | $3.06 | $31.66 | 64,300 | — | — |
| 2022-03-17 | $3.00 | $31.04 | 28,500 | — | — |
| 2022-03-16 | $3.00 | $31.04 | 46,900 | — | — |
| 2022-03-15 | $2.98 | $30.84 | 38,200 | — | — |
| 2022-03-14 | $2.96 | $30.63 | 41,100 | — | — |
| 2022-03-11 | $3.01 | $31.15 | 37,600 | — | — |
| 2022-03-10 | $3.01 | $31.15 | 43,700 | — | — |
| 2022-03-09 | $2.99 | $30.94 | 44,100 | — | — |
| 2022-03-08 | $3.00 | $31.04 | 36,800 | — | — |
| 2022-03-07 | $2.98 | $30.84 | 33,000 | — | — |
| 2022-03-04 | $2.90 | $30.01 | 39,800 | — | — |
| 2022-03-03 | $2.97 | $30.73 | 35,400 | — | — |
| 2022-03-02 | $3.04 | $31.46 | 43,200 | — | — |
| 2022-03-01 | $2.94 | $30.42 | 33,200 | — | — |
| 2022-02-28 | $2.98 | $30.84 | 124,900 | — | — |
| 2022-02-25 | $3.01 | $31.15 | 63,000 | — | — |
| 2022-02-24 | $2.99 | $30.94 | 23,400 | — | — |
| 2022-02-23 | $3.01 | $31.15 | 27,400 | — | — |
| 2022-02-22 | $3.01 | $31.15 | 33,600 | — | — |
| 2022-02-18 | $3.05 | $31.56 | 13,100 | — | — |
| 2022-02-17 | $3.01 | $31.15 | 32,100 | — | — |
| 2022-02-16 | $3.04 | $31.46 | 20,000 | — | — |
| 2022-02-15 | $3.02 | $31.25 | 48,900 | — | — |
| 2022-02-14 | $3.10 | $32.08 | 19,300 | — | — |
| 2022-02-11 | $3.06 | $31.66 | 36,600 | — | — |
| 2022-02-10 | $3.08 | $31.87 | 36,500 | — | — |
| 2022-02-09 | $3.15 | $32.59 | 15,200 | — | — |
| 2022-02-08 | $3.11 | $32.18 | 30,600 | — | — |
| 2022-02-07 | $3.09 | $31.97 | 25,100 | — | — |
| 2022-02-04 | $3.07 | $31.77 | 22,900 | — | — |
| 2022-02-03 | $3.08 | $31.87 | 11,500 | — | — |
| 2022-02-02 | $3.09 | $31.97 | 31,200 | — | — |
| 2022-02-01 | $3.07 | $31.77 | 14,300 | — | — |
| 2022-01-31 | $3.03 | $31.35 | 24,300 | — | — |
| 2022-01-28 | $3.06 | $31.66 | 27,200 | — | — |
| 2022-01-27 | $3.03 | $31.35 | 36,400 | — | — |
| 2022-01-26 | $3.03 | $31.35 | 47,200 | — | — |
| 2022-01-25 | $3.07 | $31.77 | 28,300 | — | — |
| 2022-01-24 | $3.13 | $32.39 | 77,300 | — | — |
| 2022-01-21 | $3.21 | $33.22 | 29,600 | — | — |
| 2022-01-20 | $3.21 | $33.22 | 23,500 | — | — |
| 2022-01-19 | $3.22 | $33.32 | 19,500 | — | — |
| 2022-01-18 | $3.22 | $33.32 | 46,500 | — | — |
| 2022-01-14 | $3.19 | $33.01 | 16,500 | — | — |
| 2022-01-13 | $3.18 | $32.90 | 29,700 | — | — |
| 2022-01-12 | $3.12 | $32.28 | 28,000 | — | — |
| 2022-01-11 | $3.09 | $31.97 | 18,300 | — | — |
| 2022-01-10 | $3.05 | $31.56 | 49,300 | — | — |
| 2022-01-07 | $3.10 | $32.08 | 19,700 | — | — |
| 2022-01-06 | $3.07 | $31.77 | 23,400 | — | — |
| 2022-01-05 | $3.16 | $32.70 | 23,100 | — | — |
| 2022-01-04 | $3.13 | $32.39 | 27,200 | — | — |
| 2022-01-03 | $3.14 | $32.49 | 20,100 | — | — |