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
- 1972-06-01 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 | $3.80 | $27.43 | 1,048,200 | — | — |
| 2022-12-29 | $3.75 | $27.06 | 1,865,700 | — | — |
| 2022-12-28 | $3.62 | $26.13 | 1,069,100 | — | — |
| 2022-12-27 | $3.77 | $27.21 | 588,200 | — | — |
| 2022-12-23 | $3.79 | $27.35 | 1,251,900 | — | — |
| 2022-12-22 | $3.72 | $26.85 | 1,730,500 | — | — |
| 2022-12-21 | $3.81 | $27.50 | 1,630,100 | — | — |
| 2022-12-20 | $3.77 | $27.21 | 1,884,100 | — | — |
| 2022-12-19 | $3.73 | $26.92 | 1,373,100 | — | — |
| 2022-12-16 | $3.85 | $27.79 | 3,392,800 | — | — |
| 2022-12-15 | $4.00 | $28.87 | 1,564,400 | — | — |
| 2022-12-14 | $4.22 | $30.46 | 1,513,200 | — | — |
| 2022-12-13 | $4.24 | $30.60 | 2,575,000 | — | — |
| 2022-12-12 | $4.30 | $31.03 | 3,206,700 | — | — |
| 2022-12-09 | $3.83 | $27.64 | 760,300 | — | — |
| 2022-12-08 | $3.80 | $27.43 | 1,555,400 | — | — |
| 2022-12-07 | $3.78 | $27.28 | 1,552,000 | — | — |
| 2022-12-06 | $3.86 | $27.86 | 2,372,900 | — | — |
| 2022-12-05 | $3.95 | $28.51 | 1,467,900 | — | — |
| 2022-12-02 | $3.95 | $28.51 | 1,392,500 | — | — |
| 2022-12-01 | $3.83 | $27.64 | 933,700 | — | — |
| 2022-11-30 | $3.82 | $27.57 | 2,190,500 | — | — |
| 2022-11-29 | $3.68 | $26.56 | 783,000 | — | — |
| 2022-11-28 | $3.65 | $26.34 | 1,246,600 | — | — |
| 2022-11-25 | $3.64 | $26.27 | 378,500 | — | — |
| 2022-11-23 | $3.69 | $26.63 | 991,900 | — | — |
| 2022-11-22 | $3.68 | $26.56 | 1,227,800 | — | — |
| 2022-11-21 | $3.58 | $25.84 | 2,214,000 | — | — |
| 2022-11-18 | $3.61 | $26.05 | 2,761,600 | — | — |
| 2022-11-17 | $3.57 | $25.77 | 3,257,900 | — | — |
| 2022-11-16 | $3.34 | $24.11 | 2,290,300 | — | — |
| 2022-11-15 | $3.50 | $25.26 | 1,781,700 | — | — |
| 2022-11-14 | $3.37 | $24.32 | 2,100,700 | — | — |
| 2022-11-11 | $3.35 | $23.82 | 2,116,100 | — | — |
| 2022-11-10 | $3.29 | $23.39 | 2,340,700 | — | — |
| 2022-11-09 | $3.05 | $21.68 | 1,467,800 | — | — |
| 2022-11-08 | $3.21 | $22.82 | 1,758,600 | — | — |
| 2022-11-07 | $3.20 | $22.75 | 1,690,700 | — | — |
| 2022-11-04 | $3.11 | $22.11 | 1,393,100 | — | — |
| 2022-11-03 | $3.04 | $21.61 | 976,800 | — | — |
| 2022-11-02 | $3.06 | $21.76 | 1,759,900 | — | — |
| 2022-11-01 | $3.39 | $24.10 | 3,299,100 | — | — |
| 2022-10-31 | $3.11 | $22.11 | 2,925,200 | — | — |
| 2022-10-28 | $3.02 | $21.47 | 1,308,500 | — | — |
| 2022-10-27 | $2.90 | $20.62 | 1,620,800 | — | — |
| 2022-10-26 | $2.93 | $20.83 | 2,085,400 | — | — |
| 2022-10-25 | $2.92 | $20.76 | 1,298,100 | — | — |
| 2022-10-24 | $2.92 | $20.76 | 1,310,700 | — | — |
| 2022-10-21 | $2.93 | $20.83 | 1,029,900 | — | — |
| 2022-10-20 | $2.91 | $20.69 | 1,493,100 | — | — |
| 2022-10-19 | $2.95 | $20.97 | 1,260,400 | — | — |
| 2022-10-18 | $3.02 | $21.47 | 1,684,400 | — | — |
| 2022-10-17 | $2.90 | $20.62 | 1,746,100 | — | — |
| 2022-10-14 | $2.81 | $19.98 | 1,189,200 | — | — |
| 2022-10-13 | $2.75 | $19.55 | 1,128,900 | — | — |
| 2022-10-12 | $2.76 | $19.62 | 1,629,800 | — | — |
| 2022-10-11 | $2.73 | $19.41 | 1,550,300 | — | — |
| 2022-10-10 | $2.65 | $18.84 | 1,231,800 | — | — |
| 2022-10-07 | $2.65 | $18.84 | 1,772,400 | — | — |
| 2022-10-06 | $2.60 | $18.48 | 1,014,500 | — | — |
| 2022-10-05 | $2.66 | $18.91 | 1,054,900 | — | — |
| 2022-10-04 | $2.63 | $18.70 | 1,501,100 | — | — |
| 2022-10-03 | $2.40 | $17.06 | 1,340,900 | — | — |
| 2022-09-30 | $2.33 | $16.57 | 1,522,400 | — | — |
| 2022-09-29 | $2.36 | $16.78 | 1,641,200 | — | — |
| 2022-09-28 | $2.51 | $17.85 | 1,018,700 | — | — |
| 2022-09-27 | $2.41 | $17.13 | 966,000 | — | — |
| 2022-09-26 | $2.43 | $17.28 | 1,803,500 | — | — |
| 2022-09-23 | $2.65 | $18.84 | 3,461,400 | — | — |
| 2022-09-22 | $2.43 | $17.28 | 1,417,600 | — | — |
| 2022-09-21 | $2.48 | $17.63 | 1,361,600 | — | — |
| 2022-09-20 | $2.54 | $18.06 | 969,400 | — | — |
| 2022-09-19 | $2.60 | $18.48 | 1,628,700 | — | — |
| 2022-09-16 | $2.60 | $18.48 | 4,409,900 | — | — |
| 2022-09-15 | $2.64 | $18.77 | 1,671,000 | — | — |
| 2022-09-14 | $2.66 | $18.91 | 1,477,600 | — | — |
| 2022-09-13 | $2.75 | $19.55 | 1,556,800 | — | — |
| 2022-09-12 | $3.02 | $21.47 | 2,467,700 | — | — |
| 2022-09-09 | $3.01 | $21.40 | 1,619,600 | — | — |
| 2022-09-08 | $2.82 | $20.05 | 1,547,800 | — | — |
| 2022-09-07 | $2.81 | $19.98 | 2,386,000 | — | — |
| 2022-09-06 | $2.77 | $19.69 | 1,903,700 | — | — |
| 2022-09-02 | $2.81 | $19.98 | 1,423,800 | — | — |
| 2022-09-01 | $2.83 | $20.12 | 1,967,900 | — | — |
| 2022-08-31 | $2.89 | $20.55 | 1,364,500 | — | — |
| 2022-08-30 | $2.97 | $21.12 | 1,402,800 | — | — |
| 2022-08-29 | $2.98 | $21.19 | 1,100,200 | — | — |
| 2022-08-26 | $3.05 | $21.68 | 1,376,700 | — | — |
| 2022-08-25 | $3.20 | $22.75 | 1,559,900 | — | — |
| 2022-08-24 | $3.07 | $21.83 | 2,013,000 | — | — |
| 2022-08-23 | $3.14 | $22.32 | 1,522,300 | — | — |
| 2022-08-22 | $3.17 | $22.54 | 2,078,500 | — | — |
| 2022-08-19 | $3.33 | $23.67 | 1,180,800 | — | — |
| 2022-08-18 | $3.51 | $24.60 | 971,700 | — | — |
| 2022-08-17 | $3.53 | $24.74 | 1,619,300 | — | — |
| 2022-08-16 | $3.49 | $24.46 | 1,343,100 | — | — |
| 2022-08-15 | $3.47 | $24.32 | 1,548,400 | — | — |
| 2022-08-12 | $3.45 | $24.18 | 785,200 | — | — |
| 2022-08-11 | $3.39 | $23.76 | 1,538,400 | — | — |
| 2022-08-10 | $3.25 | $22.78 | 1,743,200 | — | — |
| 2022-08-09 | $3.16 | $22.15 | 2,051,800 | — | — |
| 2022-08-08 | $3.27 | $22.92 | 1,379,100 | — | — |
| 2022-08-05 | $3.23 | $22.64 | 1,759,600 | — | — |
| 2022-08-04 | $3.23 | $22.64 | 1,877,500 | — | — |
| 2022-08-03 | $3.27 | $22.92 | 2,014,900 | — | — |
| 2022-08-02 | $3.29 | $23.06 | 2,377,300 | — | — |
| 2022-08-01 | $3.33 | $23.34 | 3,369,100 | — | — |
| 2022-07-29 | $3.27 | $22.92 | 2,896,800 | — | — |
| 2022-07-28 | $3.41 | $23.90 | 4,026,500 | — | — |
| 2022-07-27 | $4.14 | $29.01 | 1,594,000 | — | — |
| 2022-07-26 | $3.96 | $27.75 | 1,151,100 | — | — |
| 2022-07-25 | $4.11 | $28.80 | 913,600 | — | — |
| 2022-07-22 | $4.11 | $28.80 | 1,014,600 | — | — |
| 2022-07-21 | $4.21 | $29.50 | 1,367,700 | — | — |
| 2022-07-20 | $4.04 | $28.31 | 3,174,000 | — | — |
| 2022-07-19 | $4.01 | $28.10 | 1,936,900 | — | — |
| 2022-07-18 | $3.82 | $26.77 | 1,512,300 | — | — |
| 2022-07-15 | $3.69 | $25.86 | 1,257,600 | — | — |
| 2022-07-14 | $3.54 | $24.81 | 1,296,100 | — | — |
| 2022-07-13 | $3.63 | $25.44 | 1,155,000 | — | — |
| 2022-07-12 | $3.62 | $25.37 | 1,059,600 | — | — |
| 2022-07-11 | $3.54 | $24.81 | 949,500 | — | — |
| 2022-07-08 | $3.65 | $25.58 | 1,010,700 | — | — |
| 2022-07-07 | $3.64 | $25.51 | 1,654,700 | — | — |
| 2022-07-06 | $3.51 | $24.60 | 1,500,300 | — | — |
| 2022-07-05 | $3.68 | $25.79 | 2,027,500 | — | — |
| 2022-07-01 | $3.68 | $25.79 | 1,148,100 | — | — |
| 2022-06-30 | $3.62 | $25.37 | 1,953,100 | — | — |
| 2022-06-29 | $3.66 | $25.65 | 1,472,800 | — | — |
| 2022-06-28 | $3.78 | $26.49 | 1,093,700 | — | — |
| 2022-06-27 | $3.90 | $27.33 | 2,117,600 | — | — |
| 2022-06-24 | $3.87 | $27.12 | 2,717,800 | — | — |
| 2022-06-23 | $3.75 | $26.28 | 1,090,800 | — | — |
| 2022-06-22 | $3.71 | $26.00 | 1,993,900 | — | — |
| 2022-06-21 | $3.65 | $25.58 | 2,742,500 | — | — |
| 2022-06-17 | $3.63 | $25.44 | 4,103,400 | — | — |
| 2022-06-16 | $3.64 | $25.51 | 3,795,000 | — | — |
| 2022-06-15 | $4.00 | $28.03 | 3,143,400 | — | — |
| 2022-06-14 | $4.00 | $28.03 | 1,906,500 | — | — |
| 2022-06-13 | $4.13 | $28.94 | 1,897,700 | — | — |
| 2022-06-10 | $4.40 | $30.84 | 1,451,200 | — | — |
| 2022-06-09 | $4.54 | $31.82 | 1,267,900 | — | — |
| 2022-06-08 | $4.70 | $32.94 | 908,500 | — | — |
| 2022-06-07 | $4.75 | $33.29 | 912,800 | — | — |
| 2022-06-06 | $4.92 | $34.48 | 2,105,200 | — | — |
| 2022-06-03 | $4.86 | $34.06 | 1,517,400 | — | — |
| 2022-06-02 | $4.94 | $34.62 | 1,738,800 | — | — |
| 2022-06-01 | $4.74 | $33.22 | 2,105,600 | — | — |
| 2022-05-31 | $4.68 | $32.80 | 1,872,600 | — | — |
| 2022-05-27 | $4.66 | $32.66 | 1,129,200 | — | — |
| 2022-05-26 | $4.53 | $31.75 | 1,529,600 | — | — |
| 2022-05-25 | $4.44 | $31.12 | 1,025,400 | — | — |
| 2022-05-24 | $4.34 | $30.42 | 1,478,800 | — | — |
| 2022-05-23 | $4.62 | $32.38 | 1,468,500 | — | — |
| 2022-05-20 | $4.53 | $31.75 | 1,661,700 | — | — |
| 2022-05-19 | $4.63 | $32.10 | 2,021,200 | — | — |
| 2022-05-18 | $4.64 | $32.17 | 1,437,700 | — | — |
| 2022-05-17 | $4.87 | $33.76 | 1,459,300 | — | — |
| 2022-05-16 | $4.57 | $31.68 | 1,473,300 | — | — |
| 2022-05-13 | $4.55 | $31.54 | 1,537,000 | — | — |
| 2022-05-12 | $4.52 | $31.34 | 2,651,800 | — | — |
| 2022-05-11 | $4.42 | $30.64 | 2,244,500 | — | — |
| 2022-05-10 | $4.55 | $31.54 | 1,943,200 | — | — |
| 2022-05-09 | $4.73 | $32.79 | 1,209,600 | — | — |
| 2022-05-06 | $4.80 | $33.28 | 1,481,200 | — | — |
| 2022-05-05 | $4.94 | $34.25 | 1,541,100 | — | — |
| 2022-05-04 | $5.10 | $35.36 | 1,700,100 | — | — |
| 2022-05-03 | $5.06 | $35.08 | 2,678,300 | — | — |
| 2022-05-02 | $5.05 | $35.01 | 3,464,300 | — | — |
| 2022-04-29 | $5.27 | $36.53 | 2,750,200 | — | — |
| 2022-04-28 | $5.32 | $36.88 | 8,215,600 | — | — |
| 2022-04-27 | $4.31 | $29.88 | 4,550,200 | — | — |
| 2022-04-26 | $4.47 | $30.99 | 2,341,800 | — | — |
| 2022-04-25 | $4.62 | $32.03 | 2,143,600 | — | — |
| 2022-04-22 | $4.56 | $31.61 | 1,787,100 | — | — |
| 2022-04-21 | $4.68 | $32.44 | 1,510,000 | — | — |
| 2022-04-20 | $4.72 | $32.72 | 1,923,900 | — | — |
| 2022-04-19 | $4.80 | $33.28 | 2,280,000 | — | — |
| 2022-04-18 | $4.62 | $32.03 | 2,638,600 | — | — |
| 2022-04-14 | $4.80 | $33.28 | 1,412,500 | — | — |
| 2022-04-13 | $5.00 | $34.66 | 1,111,900 | — | — |
| 2022-04-12 | $4.90 | $33.97 | 1,883,800 | — | — |
| 2022-04-11 | $4.86 | $33.69 | 1,699,700 | — | — |
| 2022-04-08 | $4.95 | $34.32 | 2,030,900 | — | — |
| 2022-04-07 | $4.87 | $33.76 | 2,358,600 | — | — |
| 2022-04-06 | $4.92 | $34.11 | 2,741,100 | — | — |
| 2022-04-05 | $5.05 | $35.01 | 1,835,900 | — | — |
| 2022-04-04 | $5.27 | $36.53 | 1,545,900 | — | — |
| 2022-04-01 | $5.18 | $35.91 | 1,775,500 | — | — |
| 2022-03-31 | $5.20 | $36.05 | 1,240,800 | — | — |
| 2022-03-30 | $5.33 | $36.95 | 855,600 | — | — |
| 2022-03-29 | $5.53 | $38.34 | 2,594,400 | — | — |
| 2022-03-28 | $5.15 | $35.70 | 908,300 | — | — |
| 2022-03-25 | $5.16 | $35.77 | 1,060,000 | — | — |
| 2022-03-24 | $5.17 | $35.84 | 813,900 | — | — |
| 2022-03-23 | $5.09 | $35.29 | 997,900 | — | — |
| 2022-03-22 | $5.30 | $36.74 | 1,089,500 | — | — |
| 2022-03-21 | $5.18 | $35.91 | 1,367,900 | — | — |
| 2022-03-18 | $5.35 | $37.09 | 3,613,600 | — | — |
| 2022-03-17 | $5.19 | $35.98 | 1,187,000 | — | — |
| 2022-03-16 | $5.14 | $35.63 | 1,717,300 | — | — |
| 2022-03-15 | $4.93 | $34.18 | 1,018,600 | — | — |
| 2022-03-14 | $4.85 | $33.62 | 1,057,600 | — | — |
| 2022-03-11 | $4.92 | $34.11 | 1,286,200 | — | — |
| 2022-03-10 | $4.94 | $34.25 | 924,000 | — | — |
| 2022-03-09 | $4.98 | $34.52 | 1,322,600 | — | — |
| 2022-03-08 | $4.85 | $33.62 | 1,252,500 | — | — |
| 2022-03-07 | $4.75 | $32.93 | 1,637,600 | — | — |
| 2022-03-04 | $4.85 | $33.62 | 1,393,500 | — | — |
| 2022-03-03 | $4.99 | $34.59 | 1,318,600 | — | — |
| 2022-03-02 | $5.04 | $34.94 | 1,748,600 | — | — |
| 2022-03-01 | $4.91 | $34.04 | 2,186,600 | — | — |
| 2022-02-28 | $4.98 | $34.52 | 1,797,200 | — | — |
| 2022-02-25 | $4.91 | $34.04 | 2,284,900 | — | — |
| 2022-02-24 | $4.79 | $33.21 | 2,093,000 | — | — |
| 2022-02-23 | $4.68 | $32.44 | 1,537,400 | — | — |
| 2022-02-22 | $4.71 | $32.65 | 2,133,800 | — | — |
| 2022-02-18 | $4.75 | $32.93 | 2,328,500 | — | — |
| 2022-02-17 | $4.79 | $33.21 | 1,901,100 | — | — |
| 2022-02-16 | $4.89 | $33.55 | 1,990,600 | — | — |
| 2022-02-15 | $4.98 | $34.17 | 2,732,700 | — | — |
| 2022-02-14 | $4.83 | $33.14 | 3,151,800 | — | — |
| 2022-02-11 | $4.91 | $33.69 | 2,656,500 | — | — |
| 2022-02-10 | $4.94 | $33.90 | 2,331,300 | — | — |
| 2022-02-09 | $5.10 | $34.99 | 3,074,000 | — | — |
| 2022-02-08 | $5.04 | $34.58 | 3,060,700 | — | — |
| 2022-02-07 | $4.81 | $33.00 | 2,127,200 | — | — |
| 2022-02-04 | $4.78 | $32.80 | 4,066,900 | — | — |
| 2022-02-03 | $4.81 | $33.00 | 6,066,800 | — | — |
| 2022-02-02 | $4.93 | $33.83 | 6,588,300 | — | — |
| 2022-02-01 | $5.21 | $35.75 | 8,789,300 | — | — |
| 2022-01-31 | $6.16 | $42.27 | 2,424,900 | — | — |
| 2022-01-28 | $5.86 | $40.21 | 1,876,000 | — | — |
| 2022-01-27 | $5.80 | $39.80 | 1,408,200 | — | — |
| 2022-01-26 | $5.80 | $39.80 | 2,430,900 | — | — |
| 2022-01-25 | $5.95 | $40.83 | 2,596,300 | — | — |
| 2022-01-24 | $5.98 | $41.03 | 2,676,700 | — | — |
| 2022-01-21 | $5.78 | $39.66 | 3,508,800 | — | — |
| 2022-01-20 | $6.03 | $41.38 | 2,199,700 | — | — |
| 2022-01-19 | $6.28 | $43.09 | 1,273,900 | — | — |
| 2022-01-18 | $6.37 | $43.71 | 1,591,000 | — | — |
| 2022-01-14 | $6.60 | $45.29 | 1,192,300 | — | — |
| 2022-01-13 | $6.62 | $45.42 | 1,259,700 | — | — |
| 2022-01-12 | $6.56 | $45.01 | 1,473,100 | — | — |
| 2022-01-11 | $6.64 | $45.56 | 957,000 | — | — |
| 2022-01-10 | $6.47 | $44.40 | 1,509,200 | — | — |
| 2022-01-07 | $6.64 | $45.56 | 1,435,600 | — | — |
| 2022-01-06 | $6.55 | $44.94 | 1,704,300 | — | — |
| 2022-01-05 | $6.62 | $45.42 | 1,074,100 | — | — |
| 2022-01-04 | $6.79 | $46.59 | 1,226,400 | — | — |
| 2022-01-03 | $6.75 | $46.32 | 1,952,700 | — | — |