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 | $6.29 | $16.01 | 297,000 | — | — |
| 2022-12-29 | $6.34 | $16.14 | 367,200 | — | — |
| 2022-12-28 | $6.06 | $15.43 | 309,700 | — | — |
| 2022-12-27 | $6.23 | $15.86 | 467,500 | — | — |
| 2022-12-23 | $6.13 | $15.60 | 438,400 | — | — |
| 2022-12-22 | $6.12 | $15.58 | 865,200 | — | — |
| 2022-12-21 | $6.16 | $15.68 | 495,800 | — | — |
| 2022-12-20 | $6.15 | $15.65 | 476,100 | — | — |
| 2022-12-19 | $5.89 | $14.99 | 564,200 | — | — |
| 2022-12-16 | $6.25 | $15.91 | 1,778,100 | — | — |
| 2022-12-15 | $6.56 | $16.70 | 504,800 | — | — |
| 2022-12-14 | $6.55 | $16.67 | 535,700 | — | — |
| 2022-12-13 | $6.62 | $16.85 | 880,800 | — | — |
| 2022-12-12 | $7.17 | $18.25 | 447,200 | — | — |
| 2022-12-09 | $6.85 | $17.44 | 414,300 | — | — |
| 2022-12-08 | $6.99 | $17.79 | 401,200 | — | — |
| 2022-12-07 | $7.23 | $18.40 | 562,000 | — | — |
| 2022-12-06 | $7.19 | $18.30 | 655,900 | — | — |
| 2022-12-05 | $7.35 | $18.71 | 559,400 | — | — |
| 2022-12-02 | $7.42 | $18.89 | 372,500 | — | — |
| 2022-12-01 | $7.45 | $18.96 | 442,200 | — | — |
| 2022-11-30 | $7.48 | $19.04 | 568,800 | — | — |
| 2022-11-29 | $6.92 | $17.61 | 351,200 | — | — |
| 2022-11-28 | $6.98 | $17.77 | 633,400 | — | — |
| 2022-11-25 | $7.13 | $18.15 | 272,400 | — | — |
| 2022-11-23 | $7.22 | $18.38 | 482,800 | — | — |
| 2022-11-22 | $7.19 | $18.30 | 1,434,200 | — | — |
| 2022-11-21 | $6.60 | $16.80 | 792,100 | — | — |
| 2022-11-18 | $6.78 | $17.26 | 1,117,200 | — | — |
| 2022-11-17 | $6.81 | $17.33 | 594,200 | — | — |
| 2022-11-16 | $6.86 | $17.46 | 851,200 | — | — |
| 2022-11-15 | $6.89 | $17.54 | 674,800 | — | — |
| 2022-11-14 | $6.51 | $16.57 | 625,900 | — | — |
| 2022-11-11 | $6.66 | $16.95 | 644,500 | — | — |
| 2022-11-10 | $6.58 | $16.75 | 523,200 | — | — |
| 2022-11-09 | $6.25 | $15.91 | 757,000 | — | — |
| 2022-11-08 | $6.43 | $16.37 | 762,500 | — | — |
| 2022-11-07 | $6.15 | $15.65 | 833,700 | — | — |
| 2022-11-04 | $6.06 | $15.43 | 1,208,600 | — | — |
| 2022-11-03 | $5.66 | $14.41 | 969,300 | — | — |
| 2022-11-02 | $5.51 | $14.03 | 1,595,500 | — | — |
| 2022-11-01 | $6.48 | $16.49 | 3,175,200 | — | — |
| 2022-10-31 | $5.29 | $13.47 | 919,700 | — | — |
| 2022-10-28 | $5.26 | $13.39 | 948,600 | — | — |
| 2022-10-27 | $4.84 | $12.32 | 588,600 | — | — |
| 2022-10-26 | $4.82 | $12.27 | 635,300 | — | — |
| 2022-10-25 | $4.78 | $12.17 | 395,900 | — | — |
| 2022-10-24 | $4.58 | $11.66 | 435,500 | — | — |
| 2022-10-21 | $4.70 | $11.96 | 535,500 | — | — |
| 2022-10-20 | $4.44 | $11.30 | 431,300 | — | — |
| 2022-10-19 | $4.51 | $11.48 | 441,300 | — | — |
| 2022-10-18 | $4.67 | $11.89 | 534,500 | — | — |
| 2022-10-17 | $4.60 | $11.71 | 741,600 | — | — |
| 2022-10-14 | $4.37 | $11.12 | 378,900 | — | — |
| 2022-10-13 | $4.60 | $11.71 | 694,500 | — | — |
| 2022-10-12 | $4.45 | $11.33 | 526,000 | — | — |
| 2022-10-11 | $4.47 | $11.38 | 1,010,400 | — | — |
| 2022-10-10 | $4.44 | $11.30 | 562,500 | — | — |
| 2022-10-07 | $4.41 | $11.23 | 762,500 | — | — |
| 2022-10-06 | $4.61 | $11.73 | 680,100 | — | — |
| 2022-10-05 | $4.74 | $12.07 | 1,048,200 | — | — |
| 2022-10-04 | $4.51 | $11.48 | 1,694,100 | — | — |
| 2022-10-03 | $4.21 | $10.72 | 1,268,500 | — | — |
| 2022-09-30 | $3.74 | $9.52 | 903,100 | — | — |
| 2022-09-29 | $3.89 | $9.90 | 728,400 | — | — |
| 2022-09-28 | $4.15 | $10.56 | 490,400 | — | — |
| 2022-09-27 | $4.11 | $10.46 | 808,300 | — | — |
| 2022-09-26 | $4.15 | $10.56 | 575,000 | — | — |
| 2022-09-23 | $4.22 | $10.74 | 931,600 | — | — |
| 2022-09-22 | $4.60 | $11.71 | 577,900 | — | — |
| 2022-09-21 | $4.87 | $12.40 | 451,900 | — | — |
| 2022-09-20 | $4.99 | $12.70 | 749,100 | — | — |
| 2022-09-19 | $5.20 | $13.24 | 583,600 | — | — |
| 2022-09-16 | $5.02 | $12.78 | 1,311,900 | — | — |
| 2022-09-15 | $5.15 | $13.11 | 867,600 | — | — |
| 2022-09-14 | $5.20 | $13.24 | 709,900 | — | — |
| 2022-09-13 | $5.62 | $14.31 | 519,200 | — | — |
| 2022-09-12 | $5.93 | $15.09 | 772,600 | — | — |
| 2022-09-09 | $5.95 | $15.15 | 755,000 | — | — |
| 2022-09-08 | $5.73 | $14.59 | 1,124,600 | — | — |
| 2022-09-07 | $5.69 | $14.48 | 783,200 | — | — |
| 2022-09-06 | $5.46 | $13.90 | 871,900 | — | — |
| 2022-09-02 | $5.24 | $13.34 | 586,800 | — | — |
| 2022-09-01 | $5.33 | $13.57 | 664,200 | — | — |
| 2022-08-31 | $5.67 | $14.43 | 441,900 | — | — |
| 2022-08-30 | $5.78 | $14.71 | 349,600 | — | — |
| 2022-08-29 | $5.85 | $14.89 | 334,400 | — | — |
| 2022-08-26 | $5.90 | $15.02 | 394,200 | — | — |
| 2022-08-25 | $6.28 | $15.99 | 293,100 | — | — |
| 2022-08-24 | $6.13 | $15.60 | 385,900 | — | — |
| 2022-08-23 | $5.85 | $14.89 | 593,700 | — | — |
| 2022-08-22 | $5.75 | $14.64 | 544,800 | — | — |
| 2022-08-19 | $6.04 | $15.37 | 560,600 | — | — |
| 2022-08-18 | $6.19 | $15.76 | 429,300 | — | — |
| 2022-08-17 | $6.17 | $15.71 | 461,700 | — | — |
| 2022-08-16 | $6.55 | $16.67 | 616,000 | — | — |
| 2022-08-15 | $6.57 | $16.72 | 602,200 | — | — |
| 2022-08-12 | $6.60 | $16.80 | 562,800 | — | — |
| 2022-08-11 | $6.56 | $16.70 | 420,000 | — | — |
| 2022-08-10 | $6.52 | $16.60 | 650,200 | — | — |
| 2022-08-09 | $6.28 | $15.99 | 793,300 | — | — |
| 2022-08-08 | $6.49 | $16.52 | 1,185,200 | — | — |
| 2022-08-05 | $6.39 | $16.27 | 1,012,300 | — | — |
| 2022-08-04 | $5.86 | $14.92 | 961,300 | — | — |
| 2022-08-03 | $5.47 | $13.92 | 2,210,000 | — | — |
| 2022-08-02 | $5.25 | $13.36 | 2,385,700 | — | — |
| 2022-08-01 | $4.80 | $12.22 | 1,403,900 | — | — |
| 2022-07-29 | $4.81 | $12.24 | 505,800 | — | — |
| 2022-07-28 | $4.82 | $12.27 | 834,500 | — | — |
| 2022-07-27 | $4.83 | $12.29 | 859,500 | — | — |
| 2022-07-26 | $4.54 | $11.56 | 621,300 | — | — |
| 2022-07-25 | $4.72 | $12.01 | 901,000 | — | — |
| 2022-07-22 | $4.67 | $11.89 | 950,600 | — | — |
| 2022-07-21 | $4.91 | $12.50 | 1,089,300 | — | — |
| 2022-07-20 | $5.23 | $13.31 | 1,181,000 | — | — |
| 2022-07-19 | $5.22 | $13.29 | 1,461,500 | — | — |
| 2022-07-18 | $5.01 | $12.75 | 1,333,400 | — | — |
| 2022-07-15 | $4.91 | $12.50 | 2,319,900 | — | — |
| 2022-07-14 | $5.80 | $14.76 | 341,200 | — | — |
| 2022-07-13 | $5.92 | $15.07 | 489,200 | — | — |
| 2022-07-12 | $6.01 | $15.30 | 977,000 | — | — |
| 2022-07-11 | $6.38 | $16.24 | 579,500 | — | — |
| 2022-07-08 | $6.56 | $16.70 | 524,000 | — | — |
| 2022-07-07 | $6.53 | $16.62 | 850,100 | — | — |
| 2022-07-06 | $6.50 | $16.55 | 656,700 | — | — |
| 2022-07-05 | $6.80 | $17.31 | 982,400 | — | — |
| 2022-07-01 | $7.24 | $18.43 | 685,000 | — | — |
| 2022-06-30 | $7.11 | $18.10 | 509,500 | — | — |
| 2022-06-29 | $7.06 | $17.97 | 675,400 | — | — |
| 2022-06-28 | $7.35 | $18.71 | 525,100 | — | — |
| 2022-06-27 | $7.48 | $19.04 | 546,700 | — | — |
| 2022-06-24 | $7.50 | $19.09 | 1,632,200 | — | — |
| 2022-06-23 | $7.27 | $18.51 | 737,900 | — | — |
| 2022-06-22 | $7.17 | $18.25 | 661,300 | — | — |
| 2022-06-21 | $7.21 | $18.35 | 777,900 | — | — |
| 2022-06-17 | $7.36 | $18.73 | 922,400 | — | — |
| 2022-06-16 | $7.19 | $18.30 | 718,500 | — | — |
| 2022-06-15 | $7.57 | $19.27 | 508,800 | — | — |
| 2022-06-14 | $7.49 | $19.07 | 517,100 | — | — |
| 2022-06-13 | $7.59 | $19.32 | 490,200 | — | — |
| 2022-06-10 | $7.86 | $20.01 | 317,200 | — | — |
| 2022-06-09 | $8.35 | $21.25 | 356,900 | — | — |
| 2022-06-08 | $8.56 | $21.79 | 353,900 | — | — |
| 2022-06-07 | $8.76 | $22.30 | 400,200 | — | — |
| 2022-06-06 | $8.52 | $21.69 | 331,800 | — | — |
| 2022-06-03 | $8.34 | $21.23 | 552,200 | — | — |
| 2022-06-02 | $8.32 | $21.18 | 385,200 | — | — |
| 2022-06-01 | $8.23 | $20.95 | 562,400 | — | — |
| 2022-05-31 | $8.30 | $21.13 | 673,700 | — | — |
| 2022-05-27 | $8.35 | $21.25 | 552,300 | — | — |
| 2022-05-26 | $7.84 | $19.96 | 579,500 | — | — |
| 2022-05-25 | $7.62 | $19.40 | 845,200 | — | — |
| 2022-05-24 | $7.59 | $19.32 | 461,600 | — | — |
| 2022-05-23 | $7.86 | $20.01 | 1,138,200 | — | — |
| 2022-05-20 | $7.52 | $19.14 | 766,800 | — | — |
| 2022-05-19 | $7.82 | $19.91 | 687,800 | — | — |
| 2022-05-18 | $8.02 | $20.41 | 584,600 | — | — |
| 2022-05-17 | $8.20 | $20.87 | 669,800 | — | — |
| 2022-05-16 | $7.89 | $20.08 | 783,200 | — | — |
| 2022-05-13 | $8.01 | $20.39 | 661,500 | — | — |
| 2022-05-12 | $7.90 | $20.11 | 649,600 | — | — |
| 2022-05-11 | $7.81 | $19.88 | 451,900 | — | — |
| 2022-05-10 | $7.81 | $19.88 | 493,500 | — | — |
| 2022-05-09 | $7.85 | $19.98 | 618,300 | — | — |
| 2022-05-06 | $8.39 | $21.36 | 982,800 | — | — |
| 2022-05-05 | $8.50 | $21.64 | 1,334,200 | — | — |
| 2022-05-04 | $9.04 | $23.01 | 1,062,500 | — | — |
| 2022-05-03 | $8.56 | $21.79 | 3,040,900 | — | — |
| 2022-05-02 | $10.28 | $26.17 | 497,200 | — | — |
| 2022-04-29 | $10.22 | $26.01 | 357,300 | — | — |
| 2022-04-28 | $10.65 | $27.11 | 401,500 | — | — |
| 2022-04-27 | $10.43 | $26.55 | 450,600 | — | — |
| 2022-04-26 | $10.41 | $26.50 | 513,600 | — | — |
| 2022-04-25 | $10.88 | $27.69 | 331,000 | — | — |
| 2022-04-22 | $11.00 | $28.00 | 271,800 | — | — |
| 2022-04-21 | $11.62 | $29.58 | 249,000 | — | — |
| 2022-04-20 | $11.60 | $29.53 | 222,000 | — | — |
| 2022-04-19 | $11.52 | $29.32 | 246,700 | — | — |
| 2022-04-18 | $11.16 | $28.41 | 274,300 | — | — |
| 2022-04-14 | $11.33 | $28.84 | 257,700 | — | — |
| 2022-04-13 | $11.45 | $29.15 | 202,600 | — | — |
| 2022-04-12 | $11.32 | $28.81 | 239,000 | — | — |
| 2022-04-11 | $11.19 | $28.48 | 308,700 | — | — |
| 2022-04-08 | $11.22 | $28.56 | 257,800 | — | — |
| 2022-04-07 | $11.39 | $28.99 | 606,100 | — | — |
| 2022-04-06 | $11.35 | $28.89 | 757,100 | — | — |
| 2022-04-05 | $11.93 | $30.37 | 431,000 | — | — |
| 2022-04-04 | $12.33 | $31.39 | 387,400 | — | — |
| 2022-04-01 | $12.40 | $31.56 | 438,000 | — | — |
| 2022-03-31 | $12.24 | $31.16 | 324,100 | — | — |
| 2022-03-30 | $12.14 | $30.90 | 325,800 | — | — |
| 2022-03-29 | $12.22 | $31.11 | 568,400 | — | — |
| 2022-03-28 | $11.94 | $30.39 | 652,800 | — | — |
| 2022-03-25 | $12.27 | $31.23 | 342,900 | — | — |
| 2022-03-24 | $12.21 | $31.08 | 268,700 | — | — |
| 2022-03-23 | $12.34 | $31.41 | 370,400 | — | — |
| 2022-03-22 | $12.72 | $32.38 | 339,000 | — | — |
| 2022-03-21 | $13.00 | $33.09 | 433,700 | — | — |
| 2022-03-18 | $13.41 | $34.13 | 1,209,100 | — | — |
| 2022-03-17 | $13.61 | $34.64 | 542,400 | — | — |
| 2022-03-16 | $13.51 | $34.39 | 559,500 | — | — |
| 2022-03-15 | $13.40 | $34.11 | 414,000 | — | — |
| 2022-03-14 | $13.70 | $34.87 | 383,000 | — | — |
| 2022-03-11 | $13.54 | $34.47 | 323,800 | — | — |
| 2022-03-10 | $13.46 | $34.26 | 437,700 | — | — |
| 2022-03-09 | $13.31 | $33.88 | 1,021,800 | — | — |
| 2022-03-08 | $13.00 | $33.09 | 857,700 | — | — |
| 2022-03-07 | $12.68 | $32.28 | 524,500 | — | — |
| 2022-03-04 | $12.65 | $32.20 | 617,000 | — | — |
| 2022-03-03 | $12.96 | $32.99 | 587,000 | — | — |
| 2022-03-02 | $12.77 | $32.51 | 1,092,500 | — | — |
| 2022-03-01 | $12.01 | $30.57 | 1,205,300 | — | — |
| 2022-02-28 | $11.91 | $30.32 | 1,143,600 | — | — |
| 2022-02-25 | $11.63 | $29.60 | 1,929,400 | — | — |
| 2022-02-24 | $11.02 | $28.05 | 2,442,000 | — | — |
| 2022-02-23 | $15.55 | $39.58 | 262,200 | — | — |
| 2022-02-22 | $15.81 | $40.24 | 211,600 | — | — |
| 2022-02-18 | $16.16 | $41.13 | 354,200 | — | — |
| 2022-02-17 | $16.41 | $41.77 | 287,200 | — | — |
| 2022-02-16 | $16.74 | $42.61 | 247,600 | — | — |
| 2022-02-15 | $16.24 | $41.34 | 361,900 | — | — |
| 2022-02-14 | $15.72 | $40.01 | 326,500 | — | — |
| 2022-02-11 | $15.59 | $39.68 | 280,800 | — | — |
| 2022-02-10 | $15.76 | $40.12 | 243,600 | — | — |
| 2022-02-09 | $15.98 | $40.68 | 312,400 | — | — |
| 2022-02-08 | $15.83 | $40.29 | 388,300 | — | — |
| 2022-02-07 | $15.13 | $38.51 | 463,900 | — | — |
| 2022-02-04 | $15.25 | $38.82 | 223,700 | — | — |
| 2022-02-03 | $15.42 | $39.25 | 194,200 | — | — |
| 2022-02-02 | $15.81 | $40.24 | 404,300 | — | — |
| 2022-02-01 | $15.95 | $40.60 | 301,300 | — | — |
| 2022-01-31 | $15.70 | $39.96 | 318,300 | — | — |
| 2022-01-28 | $15.46 | $39.35 | 269,100 | — | — |
| 2022-01-27 | $15.20 | $38.69 | 332,100 | — | — |
| 2022-01-26 | $15.53 | $39.53 | 260,000 | — | — |
| 2022-01-25 | $16.07 | $40.91 | 313,300 | — | — |
| 2022-01-24 | $16.31 | $41.52 | 318,400 | — | — |
| 2022-01-21 | $15.93 | $40.55 | 355,000 | — | — |
| 2022-01-20 | $16.12 | $41.03 | 200,600 | — | — |
| 2022-01-19 | $16.78 | $42.71 | 178,900 | — | — |
| 2022-01-18 | $17.06 | $43.43 | 280,400 | — | — |
| 2022-01-14 | $17.39 | $44.27 | 269,100 | — | — |
| 2022-01-13 | $17.23 | $43.86 | 291,600 | — | — |
| 2022-01-12 | $16.71 | $42.53 | 591,900 | — | — |
| 2022-01-11 | $16.53 | $42.08 | 229,900 | — | — |
| 2022-01-10 | $16.34 | $41.59 | 292,900 | — | — |
| 2022-01-07 | $16.35 | $41.62 | 369,300 | — | — |
| 2022-01-06 | $16.82 | $42.81 | 440,000 | — | — |
| 2022-01-05 | $16.62 | $42.31 | 368,800 | — | — |
| 2022-01-04 | $17.03 | $43.35 | 574,000 | — | — |
| 2022-01-03 | $16.88 | $42.97 | 426,700 | — | — |