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
- 2003-11-24 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 | $3.12 | $32.17 | 218,000 | — | — |
| 2022-12-29 | $3.01 | $31.04 | 191,400 | — | — |
| 2022-12-28 | $2.95 | $30.42 | 169,300 | — | — |
| 2022-12-27 | $2.96 | $30.52 | 224,900 | — | — |
| 2022-12-23 | $3.00 | $30.93 | 82,600 | — | — |
| 2022-12-22 | $2.99 | $30.83 | 178,000 | — | — |
| 2022-12-21 | $3.01 | $31.04 | 126,700 | — | — |
| 2022-12-20 | $3.00 | $30.93 | 183,800 | — | — |
| 2022-12-19 | $3.04 | $31.34 | 116,900 | — | — |
| 2022-12-16 | $3.07 | $31.65 | 185,300 | — | — |
| 2022-12-15 | $3.14 | $32.38 | 96,000 | — | — |
| 2022-12-14 | $3.18 | $32.43 | 192,700 | — | — |
| 2022-12-13 | $3.18 | $32.43 | 165,100 | — | — |
| 2022-12-12 | $3.20 | $32.63 | 70,800 | — | — |
| 2022-12-09 | $3.18 | $32.43 | 51,500 | — | — |
| 2022-12-08 | $3.13 | $31.92 | 112,600 | — | — |
| 2022-12-07 | $3.10 | $31.61 | 76,200 | — | — |
| 2022-12-06 | $3.16 | $32.22 | 123,200 | — | — |
| 2022-12-05 | $3.19 | $32.53 | 84,200 | — | — |
| 2022-12-02 | $3.22 | $32.83 | 80,400 | — | — |
| 2022-12-01 | $3.17 | $32.33 | 144,100 | — | — |
| 2022-11-30 | $3.15 | $32.12 | 163,500 | — | — |
| 2022-11-29 | $3.09 | $31.51 | 125,600 | — | — |
| 2022-11-28 | $3.06 | $31.20 | 146,100 | — | — |
| 2022-11-25 | $3.01 | $30.69 | 112,800 | — | — |
| 2022-11-23 | $2.99 | $30.49 | 147,200 | — | — |
| 2022-11-22 | $2.98 | $30.39 | 143,700 | — | — |
| 2022-11-21 | $3.01 | $30.69 | 139,900 | — | — |
| 2022-11-18 | $3.00 | $30.59 | 102,700 | — | — |
| 2022-11-17 | $3.05 | $31.10 | 109,700 | — | — |
| 2022-11-16 | $3.02 | $30.80 | 281,700 | — | — |
| 2022-11-15 | $3.11 | $31.71 | 137,400 | — | — |
| 2022-11-14 | $3.14 | $31.66 | 231,400 | — | — |
| 2022-11-11 | $3.16 | $31.86 | 137,400 | — | — |
| 2022-11-10 | $3.19 | $32.17 | 92,700 | — | — |
| 2022-11-09 | $3.11 | $31.36 | 96,100 | — | — |
| 2022-11-08 | $3.13 | $31.56 | 141,100 | — | — |
| 2022-11-07 | $3.10 | $31.26 | 104,000 | — | — |
| 2022-11-04 | $3.01 | $30.35 | 83,000 | — | — |
| 2022-11-03 | $3.00 | $30.25 | 61,000 | — | — |
| 2022-11-02 | $3.02 | $30.45 | 130,500 | — | — |
| 2022-11-01 | $3.03 | $30.55 | 160,400 | — | — |
| 2022-10-31 | $2.97 | $29.95 | 151,600 | — | — |
| 2022-10-28 | $2.97 | $29.95 | 122,700 | — | — |
| 2022-10-27 | $2.96 | $29.85 | 158,900 | — | — |
| 2022-10-26 | $2.97 | $29.95 | 120,600 | — | — |
| 2022-10-25 | $2.99 | $30.15 | 140,600 | — | — |
| 2022-10-24 | $2.94 | $29.65 | 132,000 | — | — |
| 2022-10-21 | $2.89 | $29.14 | 104,900 | — | — |
| 2022-10-20 | $2.90 | $29.24 | 73,300 | — | — |
| 2022-10-19 | $2.93 | $29.54 | 119,600 | — | — |
| 2022-10-18 | $2.94 | $29.65 | 79,300 | — | — |
| 2022-10-17 | $2.94 | $29.65 | 119,200 | — | — |
| 2022-10-14 | $2.94 | $29.65 | 89,100 | — | — |
| 2022-10-13 | $3.04 | $30.30 | 148,200 | — | — |
| 2022-10-12 | $2.99 | $29.80 | 153,400 | — | — |
| 2022-10-11 | $2.96 | $29.50 | 128,800 | — | — |
| 2022-10-10 | $2.90 | $28.91 | 189,000 | — | — |
| 2022-10-07 | $3.06 | $30.50 | 156,200 | — | — |
| 2022-10-06 | $3.08 | $30.70 | 99,600 | — | — |
| 2022-10-05 | $3.12 | $31.10 | 105,200 | — | — |
| 2022-10-04 | $3.13 | $31.20 | 142,500 | — | — |
| 2022-10-03 | $3.06 | $30.50 | 175,300 | — | — |
| 2022-09-30 | $3.01 | $30.00 | 128,800 | — | — |
| 2022-09-29 | $2.98 | $29.70 | 120,600 | — | — |
| 2022-09-28 | $3.13 | $31.20 | 140,300 | — | — |
| 2022-09-27 | $3.01 | $30.00 | 215,000 | — | — |
| 2022-09-26 | $3.06 | $30.50 | 219,500 | — | — |
| 2022-09-23 | $3.12 | $31.10 | 288,100 | — | — |
| 2022-09-22 | $3.27 | $32.59 | 238,900 | — | — |
| 2022-09-21 | $3.46 | $34.49 | 99,100 | — | — |
| 2022-09-20 | $3.48 | $34.69 | 85,000 | — | — |
| 2022-09-19 | $3.52 | $35.09 | 150,700 | — | — |
| 2022-09-16 | $3.58 | $35.68 | 185,000 | — | — |
| 2022-09-15 | $3.63 | $36.18 | 254,000 | — | — |
| 2022-09-14 | $3.73 | $36.83 | 256,500 | — | — |
| 2022-09-13 | $3.76 | $37.13 | 99,400 | — | — |
| 2022-09-12 | $3.91 | $38.61 | 244,100 | — | — |
| 2022-09-09 | $3.77 | $37.22 | 160,000 | — | — |
| 2022-09-08 | $3.77 | $37.22 | 67,300 | — | — |
| 2022-09-07 | $3.73 | $36.83 | 109,800 | — | — |
| 2022-09-06 | $3.67 | $36.24 | 118,400 | — | — |
| 2022-09-02 | $3.66 | $36.14 | 121,300 | — | — |
| 2022-09-01 | $3.70 | $36.53 | 259,800 | — | — |
| 2022-08-31 | $3.79 | $37.42 | 139,800 | — | — |
| 2022-08-30 | $3.77 | $37.22 | 76,600 | — | — |
| 2022-08-29 | $3.82 | $37.72 | 127,800 | — | — |
| 2022-08-26 | $3.77 | $37.22 | 71,400 | — | — |
| 2022-08-25 | $3.82 | $37.72 | 80,900 | — | — |
| 2022-08-24 | $3.78 | $37.32 | 56,700 | — | — |
| 2022-08-23 | $3.75 | $37.03 | 76,000 | — | — |
| 2022-08-22 | $3.71 | $36.63 | 300,400 | — | — |
| 2022-08-19 | $3.92 | $38.71 | 64,800 | — | — |
| 2022-08-18 | $3.96 | $39.10 | 112,600 | — | — |
| 2022-08-17 | $3.88 | $38.31 | 394,300 | — | — |
| 2022-08-16 | $4.05 | $39.99 | 114,500 | — | — |
| 2022-08-15 | $4.02 | $39.35 | 170,200 | — | — |
| 2022-08-12 | $4.03 | $39.45 | 171,700 | — | — |
| 2022-08-11 | $4.01 | $39.25 | 138,000 | — | — |
| 2022-08-10 | $3.94 | $38.56 | 116,000 | — | — |
| 2022-08-09 | $3.96 | $38.76 | 132,000 | — | — |
| 2022-08-08 | $3.94 | $38.56 | 146,500 | — | — |
| 2022-08-05 | $3.87 | $37.88 | 181,400 | — | — |
| 2022-08-04 | $3.81 | $37.29 | 128,300 | — | — |
| 2022-08-03 | $3.78 | $37.00 | 130,500 | — | — |
| 2022-08-02 | $3.77 | $36.90 | 113,400 | — | — |
| 2022-08-01 | $3.80 | $37.19 | 115,900 | — | — |
| 2022-07-29 | $3.76 | $36.80 | 220,600 | — | — |
| 2022-07-28 | $3.76 | $36.80 | 178,300 | — | — |
| 2022-07-27 | $3.77 | $36.90 | 188,000 | — | — |
| 2022-07-26 | $3.64 | $35.63 | 91,400 | — | — |
| 2022-07-25 | $3.63 | $35.53 | 108,500 | — | — |
| 2022-07-22 | $3.66 | $35.82 | 66,900 | — | — |
| 2022-07-21 | $3.68 | $36.02 | 96,500 | — | — |
| 2022-07-20 | $3.69 | $36.12 | 90,700 | — | — |
| 2022-07-19 | $3.71 | $36.31 | 103,600 | — | — |
| 2022-07-18 | $3.66 | $35.82 | 176,600 | — | — |
| 2022-07-15 | $3.56 | $34.85 | 91,100 | — | — |
| 2022-07-14 | $3.58 | $35.04 | 204,200 | — | — |
| 2022-07-13 | $3.73 | $36.17 | 146,100 | — | — |
| 2022-07-12 | $3.68 | $35.68 | 105,700 | — | — |
| 2022-07-11 | $3.69 | $35.78 | 63,100 | — | — |
| 2022-07-08 | $3.70 | $35.88 | 117,100 | — | — |
| 2022-07-07 | $3.72 | $36.07 | 107,400 | — | — |
| 2022-07-06 | $3.60 | $34.91 | 110,900 | — | — |
| 2022-07-05 | $3.68 | $35.68 | 92,600 | — | — |
| 2022-07-01 | $3.64 | $35.29 | 182,600 | — | — |
| 2022-06-30 | $3.64 | $35.29 | 173,000 | — | — |
| 2022-06-29 | $3.54 | $34.32 | 103,900 | — | — |
| 2022-06-28 | $3.63 | $35.20 | 120,300 | — | — |
| 2022-06-27 | $3.62 | $35.10 | 173,300 | — | — |
| 2022-06-24 | $3.61 | $35.00 | 174,900 | — | — |
| 2022-06-23 | $3.55 | $34.42 | 118,600 | — | — |
| 2022-06-22 | $3.48 | $33.74 | 667,300 | — | — |
| 2022-06-21 | $3.67 | $35.58 | 176,400 | — | — |
| 2022-06-17 | $3.65 | $35.39 | 163,100 | — | — |
| 2022-06-16 | $3.64 | $35.29 | 495,900 | — | — |
| 2022-06-15 | $3.89 | $37.72 | 185,800 | — | — |
| 2022-06-14 | $3.91 | $37.57 | 310,800 | — | — |
| 2022-06-13 | $3.94 | $37.86 | 440,700 | — | — |
| 2022-06-10 | $4.13 | $39.69 | 194,800 | — | — |
| 2022-06-09 | $4.07 | $39.11 | 130,600 | — | — |
| 2022-06-08 | $4.14 | $39.78 | 216,700 | — | — |
| 2022-06-07 | $4.29 | $41.22 | 405,700 | — | — |
| 2022-06-06 | $4.05 | $38.92 | 228,300 | — | — |
| 2022-06-03 | $4.07 | $39.11 | 94,600 | — | — |
| 2022-06-02 | $4.11 | $39.49 | 96,900 | — | — |
| 2022-06-01 | $4.11 | $39.49 | 146,600 | — | — |
| 2022-05-31 | $4.05 | $38.92 | 150,400 | — | — |
| 2022-05-27 | $4.00 | $38.44 | 129,500 | — | — |
| 2022-05-26 | $4.01 | $38.53 | 267,900 | — | — |
| 2022-05-25 | $4.01 | $38.53 | 81,400 | — | — |
| 2022-05-24 | $3.98 | $38.25 | 138,500 | — | — |
| 2022-05-23 | $4.02 | $38.63 | 145,200 | — | — |
| 2022-05-20 | $3.98 | $38.25 | 194,000 | — | — |
| 2022-05-19 | $4.04 | $38.82 | 117,700 | — | — |
| 2022-05-18 | $4.08 | $39.21 | 129,100 | — | — |
| 2022-05-17 | $4.10 | $39.40 | 118,600 | — | — |
| 2022-05-16 | $4.07 | $39.11 | 191,000 | — | — |
| 2022-05-13 | $3.99 | $38.00 | 218,800 | — | — |
| 2022-05-12 | $3.91 | $37.24 | 325,100 | — | — |
| 2022-05-11 | $3.92 | $37.34 | 165,300 | — | — |
| 2022-05-10 | $3.96 | $37.72 | 236,400 | — | — |
| 2022-05-09 | $3.94 | $37.53 | 321,900 | — | — |
| 2022-05-06 | $4.09 | $38.96 | 308,700 | — | — |
| 2022-05-05 | $4.11 | $39.15 | 167,000 | — | — |
| 2022-05-04 | $4.15 | $39.53 | 299,300 | — | — |
| 2022-05-03 | $4.08 | $38.86 | 223,000 | — | — |
| 2022-05-02 | $3.99 | $38.00 | 264,500 | — | — |
| 2022-04-29 | $3.93 | $37.43 | 333,300 | — | — |
| 2022-04-28 | $3.89 | $37.05 | 380,800 | — | — |
| 2022-04-27 | $3.94 | $37.53 | 288,600 | — | — |
| 2022-04-26 | $3.99 | $38.00 | 324,200 | — | — |
| 2022-04-25 | $4.04 | $38.48 | 199,700 | — | — |
| 2022-04-22 | $4.06 | $38.67 | 248,000 | — | — |
| 2022-04-21 | $4.04 | $38.48 | 206,700 | — | — |
| 2022-04-20 | $4.03 | $38.39 | 153,700 | — | — |
| 2022-04-19 | $4.04 | $38.48 | 104,600 | — | — |
| 2022-04-18 | $4.02 | $38.29 | 129,700 | — | — |
| 2022-04-14 | $4.05 | $38.58 | 80,900 | — | — |
| 2022-04-13 | $4.08 | $38.86 | 117,600 | — | — |
| 2022-04-12 | $4.07 | $38.43 | 156,400 | — | — |
| 2022-04-11 | $4.07 | $38.43 | 159,800 | — | — |
| 2022-04-08 | $4.07 | $38.43 | 124,600 | — | — |
| 2022-04-07 | $4.09 | $38.62 | 145,700 | — | — |
| 2022-04-06 | $4.12 | $38.91 | 148,100 | — | — |
| 2022-04-05 | $4.19 | $39.57 | 117,700 | — | — |
| 2022-04-04 | $4.21 | $39.76 | 161,400 | — | — |
| 2022-04-01 | $4.23 | $39.94 | 211,300 | — | — |
| 2022-03-31 | $4.19 | $39.57 | 204,500 | — | — |
| 2022-03-30 | $4.14 | $39.09 | 165,100 | — | — |
| 2022-03-29 | $4.14 | $39.09 | 138,600 | — | — |
| 2022-03-28 | $4.13 | $39.00 | 229,000 | — | — |
| 2022-03-25 | $4.09 | $38.62 | 112,900 | — | — |
| 2022-03-24 | $4.08 | $38.53 | 126,200 | — | — |
| 2022-03-23 | $4.08 | $38.53 | 95,200 | — | — |
| 2022-03-22 | $4.07 | $38.43 | 117,200 | — | — |
| 2022-03-21 | $4.10 | $38.72 | 121,300 | — | — |
| 2022-03-18 | $4.07 | $38.43 | 155,600 | — | — |
| 2022-03-17 | $4.01 | $37.87 | 94,000 | — | — |
| 2022-03-16 | $4.03 | $38.06 | 258,400 | — | — |
| 2022-03-15 | $3.98 | $37.25 | 168,400 | — | — |
| 2022-03-14 | $3.95 | $36.97 | 202,100 | — | — |
| 2022-03-11 | $3.97 | $37.16 | 153,900 | — | — |
| 2022-03-10 | $3.92 | $36.69 | 309,400 | — | — |
| 2022-03-09 | $3.99 | $37.35 | 263,600 | — | — |
| 2022-03-08 | $3.94 | $36.88 | 316,600 | — | — |
| 2022-03-07 | $3.97 | $37.16 | 243,500 | — | — |
| 2022-03-04 | $4.01 | $37.53 | 180,100 | — | — |
| 2022-03-03 | $4.13 | $38.66 | 133,400 | — | — |
| 2022-03-02 | $4.15 | $38.84 | 156,200 | — | — |
| 2022-03-01 | $4.11 | $38.47 | 145,400 | — | — |
| 2022-02-28 | $4.15 | $38.84 | 165,100 | — | — |
| 2022-02-25 | $4.05 | $37.91 | 131,800 | — | — |
| 2022-02-24 | $3.99 | $37.35 | 460,400 | — | — |
| 2022-02-23 | $3.95 | $36.97 | 217,100 | — | — |
| 2022-02-22 | $3.95 | $36.97 | 195,500 | — | — |
| 2022-02-18 | $4.05 | $37.91 | 109,300 | — | — |
| 2022-02-17 | $4.06 | $38.00 | 126,500 | — | — |
| 2022-02-16 | $4.07 | $38.10 | 198,200 | — | — |
| 2022-02-15 | $4.09 | $38.28 | 170,200 | — | — |
| 2022-02-14 | $4.05 | $37.91 | 223,400 | — | — |
| 2022-02-11 | $4.14 | $38.75 | 175,600 | — | — |
| 2022-02-10 | $4.21 | $39.08 | 128,500 | — | — |
| 2022-02-09 | $4.23 | $39.26 | 132,300 | — | — |
| 2022-02-08 | $4.22 | $39.17 | 150,900 | — | — |
| 2022-02-07 | $4.20 | $38.99 | 147,900 | — | — |
| 2022-02-04 | $4.26 | $39.54 | 171,700 | — | — |
| 2022-02-03 | $4.16 | $38.61 | 198,000 | — | — |
| 2022-02-02 | $4.25 | $39.45 | 101,900 | — | — |
| 2022-02-01 | $4.24 | $39.36 | 184,600 | — | — |
| 2022-01-31 | $4.13 | $38.34 | 197,300 | — | — |
| 2022-01-28 | $4.09 | $37.96 | 151,800 | — | — |
| 2022-01-27 | $4.10 | $38.06 | 148,300 | — | — |
| 2022-01-26 | $4.05 | $37.59 | 167,300 | — | — |
| 2022-01-25 | $4.07 | $37.78 | 203,900 | — | — |
| 2022-01-24 | $3.96 | $36.76 | 716,300 | — | — |
| 2022-01-21 | $4.01 | $37.22 | 296,100 | — | — |
| 2022-01-20 | $4.15 | $38.52 | 116,400 | — | — |
| 2022-01-19 | $4.18 | $38.80 | 131,200 | — | — |
| 2022-01-18 | $4.24 | $39.36 | 171,200 | — | — |
| 2022-01-14 | $4.17 | $38.71 | 260,600 | — | — |
| 2022-01-13 | $4.29 | $39.82 | 136,800 | — | — |
| 2022-01-12 | $4.38 | $40.33 | 320,000 | — | — |
| 2022-01-11 | $4.35 | $40.06 | 219,000 | — | — |
| 2022-01-10 | $4.31 | $39.69 | 368,900 | — | — |
| 2022-01-07 | $4.28 | $39.41 | 163,600 | — | — |
| 2022-01-06 | $4.21 | $38.77 | 82,000 | — | — |
| 2022-01-05 | $4.18 | $38.49 | 138,000 | — | — |
| 2022-01-04 | $4.21 | $38.77 | 240,600 | — | — |
| 2022-01-03 | $4.23 | $38.95 | 248,700 | — | — |