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
- 2004-12-15 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 | $5.70 | $6.12 | 14,570 | — | — |
| 2022-12-29 | $5.30 | $5.70 | 8,480 | — | — |
| 2022-12-28 | $4.70 | $5.05 | 33,810 | — | — |
| 2022-12-27 | $5.50 | $5.91 | 16,970 | — | — |
| 2022-12-23 | $6.20 | $6.66 | 13,640 | — | — |
| 2022-12-22 | $5.80 | $6.23 | 24,190 | — | — |
| 2022-12-21 | $6.30 | $6.77 | 19,730 | — | — |
| 2022-12-20 | $6.70 | $7.20 | 13,060 | — | — |
| 2022-12-19 | $6.90 | $7.41 | 7,280 | — | — |
| 2022-12-16 | $6.90 | $7.41 | 18,540 | — | — |
| 2022-12-15 | $7.30 | $7.84 | 14,670 | — | — |
| 2022-12-14 | $8.00 | $8.60 | 20,610 | — | — |
| 2022-12-13 | $7.70 | $8.27 | 193,470 | — | — |
| 2022-12-12 | $7.40 | $7.95 | 22,270 | — | — |
| 2022-12-09 | $7.30 | $7.84 | 16,260 | — | — |
| 2022-12-08 | $6.70 | $7.20 | 11,570 | — | — |
| 2022-12-07 | $6.60 | $7.09 | 13,830 | — | — |
| 2022-12-06 | $6.90 | $7.41 | 18,090 | — | — |
| 2022-12-05 | $7.20 | $7.74 | 16,340 | — | — |
| 2022-12-02 | $7.40 | $7.95 | 14,010 | — | — |
| 2022-12-01 | $7.40 | $7.95 | 16,690 | — | — |
| 2022-11-30 | $7.20 | $7.74 | 14,340 | — | — |
| 2022-11-29 | $7.10 | $7.63 | 10,230 | — | — |
| 2022-11-28 | $6.90 | $7.41 | 11,660 | — | — |
| 2022-11-25 | $7.30 | $7.84 | 2,970 | — | — |
| 2022-11-23 | $7.00 | $7.52 | 5,770 | — | — |
| 2022-11-22 | $7.10 | $7.63 | 9,020 | — | — |
| 2022-11-21 | $6.90 | $7.41 | 41,870 | — | — |
| 2022-11-18 | $7.40 | $7.95 | 16,530 | — | — |
| 2022-11-17 | $7.70 | $8.27 | 39,330 | — | — |
| 2022-11-16 | $8.20 | $8.81 | 13,790 | — | — |
| 2022-11-15 | $8.90 | $9.56 | 30,370 | — | — |
| 2022-11-14 | $7.80 | $8.38 | 9,290 | — | — |
| 2022-11-11 | $7.30 | $7.84 | 17,540 | — | — |
| 2022-11-10 | $7.20 | $7.74 | 11,430 | — | — |
| 2022-11-09 | $7.00 | $7.52 | 14,430 | — | — |
| 2022-11-08 | $7.40 | $7.95 | 14,820 | — | — |
| 2022-11-07 | $7.70 | $8.27 | 10,680 | — | — |
| 2022-11-04 | $8.30 | $8.92 | 18,620 | — | — |
| 2022-11-03 | $7.90 | $8.49 | 4,480 | — | — |
| 2022-11-02 | $7.20 | $7.74 | 18,080 | — | — |
| 2022-11-01 | $7.30 | $7.84 | 12,840 | — | — |
| 2022-10-31 | $7.70 | $8.27 | 5,310 | — | — |
| 2022-10-28 | $7.70 | $8.27 | 5,620 | — | — |
| 2022-10-27 | $7.60 | $8.17 | 9,150 | — | — |
| 2022-10-26 | $7.90 | $8.49 | 14,190 | — | — |
| 2022-10-25 | $7.60 | $8.17 | 5,550 | — | — |
| 2022-10-24 | $7.20 | $7.74 | 21,400 | — | — |
| 2022-10-21 | $7.90 | $8.49 | 5,330 | — | — |
| 2022-10-20 | $8.00 | $8.60 | 17,570 | — | — |
| 2022-10-19 | $8.60 | $9.24 | 5,940 | — | — |
| 2022-10-18 | $8.70 | $9.35 | 8,010 | — | — |
| 2022-10-17 | $8.40 | $9.03 | 2,560 | — | — |
| 2022-10-14 | $8.20 | $8.81 | 7,430 | — | — |
| 2022-10-13 | $8.40 | $9.03 | 11,960 | — | — |
| 2022-10-12 | $8.10 | $8.70 | 9,900 | — | — |
| 2022-10-11 | $8.60 | $9.24 | 8,280 | — | — |
| 2022-10-10 | $8.80 | $9.46 | 14,380 | — | — |
| 2022-10-07 | $9.40 | $10.10 | 7,810 | — | — |
| 2022-10-06 | $10.10 | $10.85 | 10,020 | — | — |
| 2022-10-05 | $10.20 | $10.96 | 8,160 | — | — |
| 2022-10-04 | $10.30 | $11.07 | 19,100 | — | — |
| 2022-10-03 | $9.70 | $10.42 | 5,510 | — | — |
| 2022-09-30 | $9.80 | $10.53 | 7,750 | — | — |
| 2022-09-29 | $9.20 | $9.89 | 11,240 | — | — |
| 2022-09-28 | $10.00 | $10.75 | 19,690 | — | — |
| 2022-09-27 | $9.20 | $9.89 | 32,020 | — | — |
| 2022-09-26 | $9.20 | $9.89 | 9,450 | — | — |
| 2022-09-23 | $9.30 | $9.99 | 17,430 | — | — |
| 2022-09-22 | $9.80 | $10.53 | 16,930 | — | — |
| 2022-09-21 | $10.30 | $11.07 | 23,310 | — | — |
| 2022-09-20 | $10.60 | $11.39 | 35,440 | — | — |
| 2022-09-19 | $11.60 | $12.46 | 18,660 | — | — |
| 2022-09-16 | $11.70 | $12.57 | 12,520 | — | — |
| 2022-09-15 | $12.30 | $13.22 | 11,000 | — | — |
| 2022-09-14 | $12.10 | $13.00 | 10,070 | — | — |
| 2022-09-13 | $12.00 | $12.89 | 19,220 | — | — |
| 2022-09-12 | $12.80 | $13.75 | 9,960 | — | — |
| 2022-09-09 | $13.30 | $14.29 | 17,990 | — | — |
| 2022-09-08 | $12.70 | $13.65 | 13,490 | — | — |
| 2022-09-07 | $12.40 | $13.32 | 7,520 | — | — |
| 2022-09-06 | $11.80 | $12.68 | 28,900 | — | — |
| 2022-09-02 | $12.00 | $12.89 | 27,150 | — | — |
| 2022-09-01 | $12.20 | $13.11 | 24,620 | — | — |
| 2022-08-31 | $12.20 | $13.11 | 16,940 | — | — |
| 2022-08-30 | $12.00 | $12.89 | 42,770 | — | — |
| 2022-08-29 | $12.40 | $13.32 | 19,990 | — | — |
| 2022-08-26 | $12.90 | $13.86 | 32,150 | — | — |
| 2022-08-25 | $13.70 | $14.72 | 20,320 | — | — |
| 2022-08-24 | $13.00 | $13.97 | 25,890 | — | — |
| 2022-08-23 | $12.80 | $13.75 | 25,870 | — | — |
| 2022-08-22 | $12.70 | $13.65 | 22,270 | — | — |
| 2022-08-19 | $13.00 | $13.97 | 62,860 | — | — |
| 2022-08-18 | $14.30 | $15.37 | 18,400 | — | — |
| 2022-08-17 | $14.50 | $15.58 | 32,590 | — | — |
| 2022-08-16 | $15.10 | $16.23 | 33,290 | — | — |
| 2022-08-15 | $16.30 | $17.52 | 51,260 | — | — |
| 2022-08-12 | $16.40 | $17.62 | 48,800 | — | — |
| 2022-08-11 | $15.90 | $17.09 | 64,150 | — | — |
| 2022-08-10 | $15.50 | $16.66 | 43,680 | — | — |
| 2022-08-09 | $14.20 | $15.26 | 40,800 | — | — |
| 2022-08-08 | $15.50 | $16.66 | 49,100 | — | — |
| 2022-08-05 | $15.20 | $16.33 | 39,200 | — | — |
| 2022-08-04 | $15.30 | $16.44 | 63,320 | — | — |
| 2022-08-03 | $15.00 | $16.12 | 39,960 | — | — |
| 2022-08-02 | $14.50 | $15.58 | 74,410 | — | — |
| 2022-08-01 | $13.90 | $14.94 | 52,940 | — | — |
| 2022-07-29 | $15.10 | $16.23 | 64,990 | — | — |
| 2022-07-28 | $15.70 | $16.87 | 36,750 | — | — |
| 2022-07-27 | $16.30 | $17.52 | 53,470 | — | — |
| 2022-07-26 | $15.60 | $16.76 | 45,530 | — | — |
| 2022-07-25 | $14.80 | $15.90 | 165,680 | — | — |
| 2022-07-22 | $17.00 | $18.27 | 131,640 | — | — |
| 2022-07-21 | $21.10 | $22.67 | 69,020 | — | — |
| 2022-07-20 | $20.60 | $22.14 | 115,910 | — | — |
| 2022-07-19 | $18.80 | $20.20 | 101,870 | — | — |
| 2022-07-18 | $17.90 | $19.23 | 152,360 | — | — |
| 2022-07-15 | $18.50 | $19.88 | 32,030 | — | — |
| 2022-07-14 | $17.60 | $18.91 | 35,310 | — | — |
| 2022-07-13 | $17.30 | $18.59 | 24,380 | — | — |
| 2022-07-12 | $17.80 | $19.13 | 26,830 | — | — |
| 2022-07-11 | $18.50 | $19.88 | 48,890 | — | — |
| 2022-07-08 | $18.70 | $20.09 | 47,650 | — | — |
| 2022-07-07 | $18.10 | $19.45 | 48,270 | — | — |
| 2022-07-06 | $17.00 | $18.27 | 85,640 | — | — |
| 2022-07-05 | $18.60 | $19.99 | 70,140 | — | — |
| 2022-07-01 | $17.70 | $19.02 | 98,740 | — | — |
| 2022-06-30 | $16.80 | $18.05 | 135,720 | — | — |
| 2022-06-29 | $21.30 | $22.89 | 209,180 | — | — |
| 2022-06-28 | $21.40 | $23.00 | 352,020 | — | — |
| 2022-06-27 | $20.20 | $21.71 | 191,000 | — | — |
| 2022-06-24 | $16.40 | $17.62 | 181,520 | — | — |
| 2022-06-23 | $14.40 | $15.47 | 1,135,880 | — | — |
| 2022-06-22 | $13.20 | $14.18 | 11,810 | — | — |
| 2022-06-21 | $13.70 | $14.72 | 25,760 | — | — |
| 2022-06-17 | $12.10 | $13.00 | 87,970 | — | — |
| 2022-06-16 | $12.10 | $13.00 | 28,040 | — | — |
| 2022-06-15 | $13.50 | $14.51 | 21,280 | — | — |
| 2022-06-14 | $12.80 | $13.75 | 24,130 | — | — |
| 2022-06-13 | $12.50 | $13.43 | 35,140 | — | — |
| 2022-06-10 | $15.00 | $16.12 | 12,540 | — | — |
| 2022-06-09 | $15.60 | $16.76 | 18,360 | — | — |
| 2022-06-08 | $16.80 | $18.05 | 16,360 | — | — |
| 2022-06-07 | $16.60 | $17.84 | 10,890 | — | — |
| 2022-06-06 | $16.00 | $17.19 | 19,630 | — | — |
| 2022-06-03 | $16.60 | $17.84 | 40,900 | — | — |
| 2022-06-02 | $17.60 | $18.91 | 18,200 | — | — |
| 2022-06-01 | $16.10 | $17.30 | 18,700 | — | — |
| 2022-05-31 | $16.80 | $18.05 | 41,900 | — | — |
| 2022-05-27 | $15.90 | $17.09 | 27,460 | — | — |
| 2022-05-26 | $14.80 | $15.90 | 24,370 | — | — |
| 2022-05-25 | $14.50 | $15.58 | 7,260 | — | — |
| 2022-05-24 | $13.40 | $14.40 | 14,470 | — | — |
| 2022-05-23 | $14.60 | $15.69 | 12,340 | — | — |
| 2022-05-20 | $15.00 | $16.12 | 21,640 | — | — |
| 2022-05-19 | $15.60 | $16.76 | 19,810 | — | — |
| 2022-05-18 | $14.60 | $15.69 | 33,020 | — | — |
| 2022-05-17 | $16.00 | $17.19 | 20,070 | — | — |
| 2022-05-16 | $14.10 | $15.15 | 17,420 | — | — |
| 2022-05-13 | $15.20 | $16.33 | 32,300 | — | — |
| 2022-05-12 | $13.90 | $14.94 | 43,880 | — | — |
| 2022-05-11 | $12.50 | $13.43 | 52,780 | — | — |
| 2022-05-10 | $14.80 | $15.90 | 53,180 | — | — |
| 2022-05-09 | $16.30 | $17.52 | 47,500 | — | — |
| 2022-05-06 | $18.80 | $20.20 | 44,310 | — | — |
| 2022-05-05 | $21.30 | $22.89 | 24,300 | — | — |
| 2022-05-04 | $24.30 | $26.11 | 28,170 | — | — |
| 2022-05-03 | $23.30 | $25.04 | 22,860 | — | — |
| 2022-05-02 | $24.40 | $26.22 | 11,610 | — | — |
| 2022-04-29 | $23.70 | $25.47 | 18,750 | — | — |
| 2022-04-28 | $25.80 | $27.72 | 19,200 | — | — |
| 2022-04-27 | $24.40 | $26.22 | 18,660 | — | — |
| 2022-04-26 | $25.10 | $26.97 | 10,560 | — | — |
| 2022-04-25 | $26.90 | $28.91 | 17,820 | — | — |
| 2022-04-22 | $25.80 | $27.72 | 25,380 | — | — |
| 2022-04-21 | $25.10 | $26.97 | 34,370 | — | — |
| 2022-04-20 | $27.40 | $29.44 | 38,450 | — | — |
| 2022-04-19 | $28.60 | $30.73 | 23,130 | — | — |
| 2022-04-18 | $27.40 | $29.44 | 42,340 | — | — |
| 2022-04-14 | $28.00 | $30.09 | 85,880 | — | — |
| 2022-04-13 | $27.70 | $29.76 | 29,790 | — | — |
| 2022-04-12 | $25.50 | $27.40 | 28,020 | — | — |
| 2022-04-11 | $26.80 | $28.80 | 32,510 | — | — |
| 2022-04-08 | $28.00 | $30.09 | 16,980 | — | — |
| 2022-04-07 | $29.60 | $31.81 | 29,530 | — | — |
| 2022-04-06 | $28.90 | $31.05 | 31,020 | — | — |
| 2022-04-05 | $30.90 | $33.20 | 24,490 | — | — |
| 2022-04-04 | $31.70 | $34.06 | 27,810 | — | — |
| 2022-04-01 | $30.00 | $32.24 | 40,280 | — | — |
| 2022-03-31 | $29.80 | $32.02 | 54,160 | — | — |
| 2022-03-30 | $32.10 | $34.49 | 30,080 | — | — |
| 2022-03-29 | $34.40 | $36.96 | 78,110 | — | — |
| 2022-03-28 | $34.30 | $36.86 | 49,130 | — | — |
| 2022-03-25 | $32.20 | $34.60 | 62,090 | — | — |
| 2022-03-24 | $36.00 | $38.68 | 58,530 | — | — |
| 2022-03-23 | $35.70 | $38.36 | 89,580 | — | — |
| 2022-03-22 | $34.90 | $37.50 | 57,050 | — | — |
| 2022-03-21 | $33.60 | $36.10 | 17,530 | — | — |
| 2022-03-18 | $35.00 | $37.61 | 55,220 | — | — |
| 2022-03-17 | $33.20 | $35.67 | 49,450 | — | — |
| 2022-03-16 | $32.60 | $35.03 | 46,530 | — | — |
| 2022-03-15 | $26.80 | $28.80 | 64,000 | — | — |
| 2022-03-14 | $25.50 | $27.40 | 70,220 | — | — |
| 2022-03-11 | $30.40 | $32.67 | 26,670 | — | — |
| 2022-03-10 | $33.80 | $36.32 | 10,350 | — | — |
| 2022-03-09 | $35.60 | $38.25 | 20,330 | — | — |
| 2022-03-08 | $32.90 | $35.35 | 25,810 | — | — |
| 2022-03-07 | $32.10 | $34.49 | 17,760 | — | — |
| 2022-03-04 | $33.00 | $35.46 | 26,090 | — | — |
| 2022-03-03 | $36.70 | $39.44 | 21,910 | — | — |
| 2022-03-02 | $40.00 | $42.98 | 10,370 | — | — |
| 2022-03-01 | $39.40 | $42.34 | 25,180 | — | — |
| 2022-02-28 | $39.50 | $42.44 | 23,590 | — | — |
| 2022-02-25 | $37.50 | $40.30 | 20,610 | — | — |
| 2022-02-24 | $37.50 | $40.30 | 30,540 | — | — |
| 2022-02-23 | $34.30 | $36.86 | 33,170 | — | — |
| 2022-02-22 | $37.80 | $40.62 | 21,390 | — | — |
| 2022-02-18 | $40.20 | $43.20 | 18,220 | — | — |
| 2022-02-17 | $42.40 | $45.56 | 16,420 | — | — |
| 2022-02-16 | $45.80 | $49.21 | 31,110 | — | — |
| 2022-02-15 | $47.80 | $51.36 | 35,150 | — | — |
| 2022-02-14 | $41.80 | $44.92 | 17,150 | — | — |
| 2022-02-11 | $43.00 | $46.21 | 32,180 | — | — |
| 2022-02-10 | $45.90 | $49.32 | 50,550 | — | — |
| 2022-02-09 | $45.60 | $49.00 | 37,050 | — | — |
| 2022-02-08 | $43.10 | $46.31 | 20,700 | — | — |
| 2022-02-07 | $43.00 | $46.21 | 41,280 | — | — |
| 2022-02-04 | $42.40 | $45.56 | 36,430 | — | — |
| 2022-02-03 | $39.40 | $42.34 | 12,230 | — | — |
| 2022-02-02 | $41.80 | $44.92 | 17,030 | — | — |
| 2022-02-01 | $45.30 | $48.68 | 16,390 | — | — |
| 2022-01-31 | $44.20 | $47.49 | 21,560 | — | — |
| 2022-01-28 | $39.70 | $42.66 | 25,350 | — | — |
| 2022-01-27 | $37.60 | $40.40 | 28,660 | — | — |
| 2022-01-26 | $41.10 | $44.16 | 46,030 | — | — |
| 2022-01-25 | $43.90 | $47.17 | 31,030 | — | — |
| 2022-01-24 | $46.00 | $49.43 | 64,620 | — | — |
| 2022-01-21 | $47.60 | $51.15 | 34,620 | — | — |
| 2022-01-20 | $54.40 | $58.46 | 18,740 | — | — |
| 2022-01-19 | $55.40 | $59.53 | 22,180 | — | — |
| 2022-01-18 | $53.00 | $56.95 | 22,200 | — | — |
| 2022-01-14 | $58.80 | $63.18 | 17,670 | — | — |
| 2022-01-13 | $58.60 | $62.97 | 12,220 | — | — |
| 2022-01-12 | $61.60 | $66.19 | 15,960 | — | — |
| 2022-01-11 | $62.10 | $66.73 | 29,150 | — | — |
| 2022-01-10 | $58.90 | $63.29 | 25,690 | — | — |
| 2022-01-07 | $58.40 | $62.75 | 24,040 | — | — |
| 2022-01-06 | $58.80 | $63.18 | 37,170 | — | — |
| 2022-01-05 | $61.20 | $65.76 | 27,810 | — | — |
| 2022-01-04 | $63.60 | $68.34 | 25,800 | — | — |
| 2022-01-03 | $67.70 | $72.75 | 26,040 | — | — |