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
- 1997-02-07 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 | $4.88 | $34.26 | 20,700 | — | — |
| 2022-12-29 | $4.85 | $34.05 | 21,300 | — | — |
| 2022-12-28 | $4.81 | $33.77 | 36,700 | — | — |
| 2022-12-27 | $4.91 | $34.47 | 39,500 | — | — |
| 2022-12-23 | $4.82 | $33.84 | 32,300 | — | — |
| 2022-12-22 | $4.79 | $33.63 | 47,400 | — | — |
| 2022-12-21 | $4.94 | $34.68 | 15,500 | — | — |
| 2022-12-20 | $4.86 | $34.12 | 35,800 | — | — |
| 2022-12-19 | $4.91 | $34.47 | 48,500 | — | — |
| 2022-12-16 | $4.93 | $34.61 | 72,400 | — | — |
| 2022-12-15 | $5.00 | $35.10 | 26,900 | — | — |
| 2022-12-14 | $5.08 | $35.66 | 18,400 | — | — |
| 2022-12-13 | $5.15 | $35.64 | 16,200 | — | — |
| 2022-12-12 | $5.14 | $35.57 | 29,500 | — | — |
| 2022-12-09 | $5.15 | $35.64 | 38,200 | — | — |
| 2022-12-08 | $5.10 | $35.29 | 136,800 | — | — |
| 2022-12-07 | $5.13 | $35.50 | 73,500 | — | — |
| 2022-12-06 | $5.03 | $34.81 | 15,200 | — | — |
| 2022-12-05 | $4.98 | $34.46 | 83,100 | — | — |
| 2022-12-02 | $5.07 | $35.09 | 21,200 | — | — |
| 2022-12-01 | $5.05 | $34.95 | 16,100 | — | — |
| 2022-11-30 | $5.10 | $35.29 | 21,400 | — | — |
| 2022-11-29 | $5.03 | $34.81 | 30,400 | — | — |
| 2022-11-28 | $5.05 | $34.95 | 32,800 | — | — |
| 2022-11-25 | $5.05 | $34.95 | 34,300 | — | — |
| 2022-11-23 | $5.09 | $35.22 | 78,100 | — | — |
| 2022-11-22 | $5.24 | $36.26 | 18,000 | — | — |
| 2022-11-21 | $5.20 | $35.99 | 17,400 | — | — |
| 2022-11-18 | $5.18 | $35.85 | 41,000 | — | — |
| 2022-11-17 | $5.22 | $36.12 | 10,500 | — | — |
| 2022-11-16 | $5.30 | $36.68 | 11,800 | — | — |
| 2022-11-15 | $5.34 | $36.95 | 48,500 | — | — |
| 2022-11-14 | $5.23 | $36.19 | 71,300 | — | — |
| 2022-11-11 | $5.17 | $35.78 | 57,200 | — | — |
| 2022-11-10 | $4.91 | $33.98 | 37,000 | — | — |
| 2022-11-09 | $4.81 | $33.29 | 49,700 | — | — |
| 2022-11-08 | $4.89 | $33.84 | 15,600 | — | — |
| 2022-11-07 | $4.90 | $33.91 | 31,800 | — | — |
| 2022-11-04 | $4.96 | $34.32 | 48,200 | — | — |
| 2022-11-03 | $4.94 | $34.19 | 53,400 | — | — |
| 2022-11-02 | $4.95 | $34.26 | 30,700 | — | — |
| 2022-11-01 | $5.14 | $35.57 | 63,200 | — | — |
| 2022-10-31 | $4.82 | $33.36 | 45,700 | — | — |
| 2022-10-28 | $4.77 | $33.01 | 138,100 | — | — |
| 2022-10-27 | $4.86 | $33.63 | 83,100 | — | — |
| 2022-10-26 | $4.84 | $33.49 | 138,800 | — | — |
| 2022-10-25 | $4.98 | $34.46 | 89,900 | — | — |
| 2022-10-24 | $5.00 | $34.60 | 97,200 | — | — |
| 2022-10-21 | $5.04 | $34.88 | 114,600 | — | — |
| 2022-10-20 | $5.19 | $35.92 | 26,000 | — | — |
| 2022-10-19 | $5.22 | $36.12 | 29,800 | — | — |
| 2022-10-18 | $5.41 | $37.44 | 16,200 | — | — |
| 2022-10-17 | $5.38 | $37.23 | 25,800 | — | — |
| 2022-10-14 | $5.40 | $37.37 | 34,500 | — | — |
| 2022-10-13 | $5.48 | $37.92 | 46,700 | — | — |
| 2022-10-12 | $5.59 | $38.68 | 34,000 | — | — |
| 2022-10-11 | $5.59 | $38.68 | 23,900 | — | — |
| 2022-10-10 | $5.58 | $38.62 | 46,700 | — | — |
| 2022-10-07 | $5.71 | $39.52 | 26,800 | — | — |
| 2022-10-06 | $5.60 | $38.75 | 8,300 | — | — |
| 2022-10-05 | $5.73 | $39.65 | 11,500 | — | — |
| 2022-10-04 | $5.65 | $39.10 | 13,600 | — | — |
| 2022-10-03 | $5.66 | $39.17 | 31,000 | — | — |
| 2022-09-30 | $5.86 | $40.55 | 40,600 | — | — |
| 2022-09-29 | $5.55 | $38.41 | 13,400 | — | — |
| 2022-09-28 | $5.58 | $38.62 | 24,200 | — | — |
| 2022-09-27 | $5.50 | $38.06 | 29,500 | — | — |
| 2022-09-26 | $5.49 | $37.99 | 27,300 | — | — |
| 2022-09-23 | $5.53 | $38.27 | 32,900 | — | — |
| 2022-09-22 | $5.66 | $39.17 | 24,400 | — | — |
| 2022-09-21 | $5.62 | $38.89 | 6,700 | — | — |
| 2022-09-20 | $5.59 | $38.68 | 38,100 | — | — |
| 2022-09-19 | $5.65 | $39.10 | 15,300 | — | — |
| 2022-09-16 | $5.69 | $39.38 | 74,700 | — | — |
| 2022-09-15 | $5.63 | $38.96 | 32,900 | — | — |
| 2022-09-14 | $5.71 | $39.01 | 54,900 | — | — |
| 2022-09-13 | $5.81 | $39.69 | 29,900 | — | — |
| 2022-09-12 | $5.82 | $39.76 | 32,300 | — | — |
| 2022-09-09 | $5.79 | $39.56 | 18,600 | — | — |
| 2022-09-08 | $5.80 | $39.62 | 20,700 | — | — |
| 2022-09-07 | $5.75 | $39.28 | 14,900 | — | — |
| 2022-09-06 | $5.75 | $39.28 | 26,000 | — | — |
| 2022-09-02 | $5.87 | $40.10 | 27,500 | — | — |
| 2022-09-01 | $5.72 | $39.08 | 29,900 | — | — |
| 2022-08-31 | $5.80 | $39.62 | 26,300 | — | — |
| 2022-08-30 | $5.85 | $39.97 | 19,500 | — | — |
| 2022-08-29 | $5.95 | $40.65 | 23,900 | — | — |
| 2022-08-26 | $6.06 | $41.40 | 18,400 | — | — |
| 2022-08-25 | $6.12 | $41.81 | 23,400 | — | — |
| 2022-08-24 | $6.16 | $42.08 | 36,000 | — | — |
| 2022-08-23 | $6.08 | $41.54 | 26,900 | — | — |
| 2022-08-22 | $6.09 | $41.61 | 30,400 | — | — |
| 2022-08-19 | $6.23 | $42.56 | 62,200 | — | — |
| 2022-08-18 | $6.20 | $42.36 | 47,300 | — | — |
| 2022-08-17 | $6.05 | $41.33 | 26,900 | — | — |
| 2022-08-16 | $6.10 | $41.67 | 36,300 | — | — |
| 2022-08-15 | $6.06 | $41.40 | 61,100 | — | — |
| 2022-08-12 | $5.78 | $39.49 | 30,400 | — | — |
| 2022-08-11 | $5.73 | $39.15 | 69,100 | — | — |
| 2022-08-10 | $5.62 | $38.40 | 34,800 | — | — |
| 2022-08-09 | $5.57 | $38.05 | 30,400 | — | — |
| 2022-08-08 | $5.57 | $38.05 | 13,400 | — | — |
| 2022-08-05 | $5.60 | $38.26 | 24,000 | — | — |
| 2022-08-04 | $5.60 | $38.26 | 21,400 | — | — |
| 2022-08-03 | $5.55 | $37.92 | 100,900 | — | — |
| 2022-08-02 | $5.52 | $37.71 | 11,000 | — | — |
| 2022-08-01 | $5.54 | $37.85 | 61,000 | — | — |
| 2022-07-29 | $5.53 | $37.78 | 26,200 | — | — |
| 2022-07-28 | $5.54 | $37.85 | 32,100 | — | — |
| 2022-07-27 | $5.71 | $39.01 | 7,700 | — | — |
| 2022-07-26 | $5.63 | $38.46 | 7,900 | — | — |
| 2022-07-25 | $5.69 | $38.87 | 25,500 | — | — |
| 2022-07-22 | $5.66 | $38.67 | 19,800 | — | — |
| 2022-07-21 | $5.66 | $38.67 | 19,000 | — | — |
| 2022-07-20 | $5.60 | $38.26 | 26,500 | — | — |
| 2022-07-19 | $5.72 | $39.08 | 26,900 | — | — |
| 2022-07-18 | $5.53 | $37.78 | 51,600 | — | — |
| 2022-07-15 | $5.76 | $39.35 | 41,400 | — | — |
| 2022-07-14 | $5.49 | $37.51 | 22,000 | — | — |
| 2022-07-13 | $5.52 | $37.71 | 22,800 | — | — |
| 2022-07-12 | $5.49 | $37.51 | 50,100 | — | — |
| 2022-07-11 | $5.55 | $37.92 | 32,600 | — | — |
| 2022-07-08 | $5.71 | $39.01 | 13,400 | — | — |
| 2022-07-07 | $5.65 | $38.60 | 103,200 | — | — |
| 2022-07-06 | $5.83 | $39.83 | 18,500 | — | — |
| 2022-07-05 | $5.89 | $40.24 | 47,300 | — | — |
| 2022-07-01 | $5.70 | $38.94 | 84,900 | — | — |
| 2022-06-30 | $5.63 | $38.46 | 68,800 | — | — |
| 2022-06-29 | $5.69 | $38.87 | 91,600 | — | — |
| 2022-06-28 | $5.84 | $39.90 | 81,300 | — | — |
| 2022-06-27 | $5.85 | $39.97 | 136,500 | — | — |
| 2022-06-24 | $6.48 | $44.27 | 212,000 | — | — |
| 2022-06-23 | $6.52 | $44.54 | 70,900 | — | — |
| 2022-06-22 | $6.53 | $44.61 | 210,400 | — | — |
| 2022-06-21 | $6.35 | $43.38 | 51,600 | — | — |
| 2022-06-17 | $6.25 | $42.70 | 160,400 | — | — |
| 2022-06-16 | $6.20 | $42.36 | 143,700 | — | — |
| 2022-06-15 | $6.20 | $42.36 | 77,700 | — | — |
| 2022-06-14 | $5.90 | $40.31 | 53,600 | — | — |
| 2022-06-13 | $6.01 | $40.62 | 74,900 | — | — |
| 2022-06-10 | $6.21 | $41.97 | 28,800 | — | — |
| 2022-06-09 | $6.25 | $42.24 | 17,700 | — | — |
| 2022-06-08 | $6.00 | $40.55 | 77,800 | — | — |
| 2022-06-07 | $6.54 | $44.20 | 38,400 | — | — |
| 2022-06-06 | $6.39 | $43.18 | 34,400 | — | — |
| 2022-06-03 | $6.17 | $41.70 | 84,400 | — | — |
| 2022-06-02 | $6.00 | $40.55 | 24,400 | — | — |
| 2022-06-01 | $5.89 | $39.80 | 32,300 | — | — |
| 2022-05-31 | $5.89 | $39.80 | 36,500 | — | — |
| 2022-05-27 | $5.99 | $40.48 | 25,500 | — | — |
| 2022-05-26 | $5.81 | $39.26 | 59,200 | — | — |
| 2022-05-25 | $5.99 | $40.48 | 61,100 | — | — |
| 2022-05-24 | $5.69 | $38.45 | 27,300 | — | — |
| 2022-05-23 | $5.64 | $38.12 | 30,400 | — | — |
| 2022-05-20 | $5.74 | $38.79 | 19,200 | — | — |
| 2022-05-19 | $5.86 | $39.60 | 17,000 | — | — |
| 2022-05-18 | $5.75 | $38.86 | 20,000 | — | — |
| 2022-05-17 | $5.77 | $38.99 | 11,700 | — | — |
| 2022-05-16 | $5.63 | $38.05 | 21,100 | — | — |
| 2022-05-13 | $5.58 | $37.71 | 12,900 | — | — |
| 2022-05-12 | $5.61 | $37.91 | 29,100 | — | — |
| 2022-05-11 | $5.50 | $37.17 | 37,300 | — | — |
| 2022-05-10 | $5.68 | $38.39 | 41,600 | — | — |
| 2022-05-09 | $5.62 | $37.98 | 31,400 | — | — |
| 2022-05-06 | $5.81 | $39.26 | 22,900 | — | — |
| 2022-05-05 | $5.92 | $40.01 | 27,100 | — | — |
| 2022-05-04 | $6.05 | $40.89 | 23,000 | — | — |
| 2022-05-03 | $6.10 | $41.22 | 44,100 | — | — |
| 2022-05-02 | $6.06 | $40.95 | 32,900 | — | — |
| 2022-04-29 | $6.08 | $41.09 | 34,200 | — | — |
| 2022-04-28 | $6.14 | $41.49 | 14,400 | — | — |
| 2022-04-27 | $5.95 | $40.21 | 10,900 | — | — |
| 2022-04-26 | $6.02 | $40.68 | 20,700 | — | — |
| 2022-04-25 | $5.94 | $40.14 | 75,500 | — | — |
| 2022-04-22 | $5.85 | $39.53 | 36,800 | — | — |
| 2022-04-21 | $5.99 | $40.48 | 43,600 | — | — |
| 2022-04-20 | $5.99 | $40.48 | 44,100 | — | — |
| 2022-04-19 | $5.91 | $39.94 | 12,500 | — | — |
| 2022-04-18 | $5.75 | $38.86 | 29,200 | — | — |
| 2022-04-14 | $5.80 | $39.20 | 14,200 | — | — |
| 2022-04-13 | $5.79 | $39.13 | 17,000 | — | — |
| 2022-04-12 | $5.90 | $39.87 | 12,900 | — | — |
| 2022-04-11 | $6.03 | $40.75 | 89,100 | — | — |
| 2022-04-08 | $6.04 | $40.82 | 51,900 | — | — |
| 2022-04-07 | $5.71 | $38.59 | 50,400 | — | — |
| 2022-04-06 | $5.52 | $37.30 | 35,100 | — | — |
| 2022-04-05 | $5.67 | $38.32 | 42,400 | — | — |
| 2022-04-04 | $5.59 | $37.78 | 36,400 | — | — |
| 2022-04-01 | $5.66 | $38.25 | 23,500 | — | — |
| 2022-03-31 | $5.60 | $37.84 | 10,000 | — | — |
| 2022-03-30 | $5.51 | $37.24 | 12,600 | — | — |
| 2022-03-29 | $5.67 | $38.32 | 14,600 | — | — |
| 2022-03-28 | $5.52 | $37.30 | 5,600 | — | — |
| 2022-03-25 | $5.52 | $37.30 | 5,100 | — | — |
| 2022-03-24 | $5.53 | $37.37 | 5,800 | — | — |
| 2022-03-23 | $5.47 | $36.97 | 21,500 | — | — |
| 2022-03-22 | $5.49 | $37.10 | 13,200 | — | — |
| 2022-03-21 | $5.38 | $36.36 | 26,700 | — | — |
| 2022-03-18 | $5.35 | $36.16 | 40,900 | — | — |
| 2022-03-17 | $5.36 | $36.22 | 11,300 | — | — |
| 2022-03-16 | $5.34 | $36.09 | 21,600 | — | — |
| 2022-03-15 | $5.33 | $36.02 | 21,300 | — | — |
| 2022-03-14 | $5.32 | $35.95 | 23,400 | — | — |
| 2022-03-11 | $5.53 | $36.93 | 36,600 | — | — |
| 2022-03-10 | $5.40 | $36.06 | 162,300 | — | — |
| 2022-03-09 | $5.77 | $38.54 | 20,600 | — | — |
| 2022-03-08 | $5.75 | $38.40 | 26,600 | — | — |
| 2022-03-07 | $5.80 | $38.74 | 15,100 | — | — |
| 2022-03-04 | $5.90 | $39.40 | 13,000 | — | — |
| 2022-03-03 | $5.88 | $39.27 | 19,100 | — | — |
| 2022-03-02 | $5.89 | $39.34 | 38,900 | — | — |
| 2022-03-01 | $5.65 | $37.73 | 9,800 | — | — |
| 2022-02-28 | $5.70 | $38.07 | 14,200 | — | — |
| 2022-02-25 | $5.75 | $38.40 | 14,000 | — | — |
| 2022-02-24 | $5.72 | $38.20 | 22,000 | — | — |
| 2022-02-23 | $5.87 | $39.20 | 23,500 | — | — |
| 2022-02-22 | $5.69 | $38.00 | 41,200 | — | — |
| 2022-02-18 | $5.99 | $40.00 | 6,100 | — | — |
| 2022-02-17 | $6.04 | $40.34 | 25,200 | — | — |
| 2022-02-16 | $6.05 | $40.41 | 41,100 | — | — |
| 2022-02-15 | $6.03 | $40.27 | 18,000 | — | — |
| 2022-02-14 | $6.01 | $40.14 | 40,800 | — | — |
| 2022-02-11 | $6.01 | $40.14 | 27,400 | — | — |
| 2022-02-10 | $6.14 | $41.01 | 35,300 | — | — |
| 2022-02-09 | $6.20 | $41.41 | 39,800 | — | — |
| 2022-02-08 | $6.09 | $40.67 | 20,100 | — | — |
| 2022-02-07 | $6.20 | $41.41 | 53,000 | — | — |
| 2022-02-04 | $6.19 | $41.34 | 27,900 | — | — |
| 2022-02-03 | $6.27 | $41.87 | 21,900 | — | — |
| 2022-02-02 | $6.33 | $42.28 | 39,700 | — | — |
| 2022-02-01 | $6.19 | $41.34 | 36,100 | — | — |
| 2022-01-31 | $6.15 | $41.07 | 44,400 | — | — |
| 2022-01-28 | $5.95 | $39.74 | 8,000 | — | — |
| 2022-01-27 | $5.93 | $39.60 | 41,500 | — | — |
| 2022-01-26 | $5.76 | $38.47 | 26,800 | — | — |
| 2022-01-25 | $5.59 | $37.33 | 61,300 | — | — |
| 2022-01-24 | $5.46 | $36.46 | 74,800 | — | — |
| 2022-01-21 | $5.53 | $36.93 | 63,100 | — | — |
| 2022-01-20 | $5.78 | $38.60 | 40,200 | — | — |
| 2022-01-19 | $5.93 | $39.60 | 31,100 | — | — |
| 2022-01-18 | $5.94 | $39.67 | 68,500 | — | — |
| 2022-01-14 | $6.14 | $41.01 | 54,000 | — | — |
| 2022-01-13 | $6.30 | $42.07 | 87,300 | — | — |
| 2022-01-12 | $6.16 | $41.14 | 79,100 | — | — |
| 2022-01-11 | $6.13 | $40.94 | 72,600 | — | — |
| 2022-01-10 | $5.75 | $38.40 | 53,000 | — | — |
| 2022-01-07 | $5.75 | $38.40 | 102,900 | — | — |
| 2022-01-06 | $5.70 | $38.07 | 30,500 | — | — |
| 2022-01-05 | $5.67 | $37.87 | 18,900 | — | — |
| 2022-01-04 | $5.69 | $38.00 | 39,700 | — | — |
| 2022-01-03 | $5.63 | $37.60 | 47,500 | — | — |