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
- 1996-11-18 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 | $2.76 | $25.45 | 1,558,500 | — | — |
| 2022-12-29 | $2.79 | $25.73 | 1,764,300 | — | — |
| 2022-12-28 | $2.81 | $25.91 | 2,090,600 | — | — |
| 2022-12-27 | $2.77 | $25.54 | 2,242,300 | — | — |
| 2022-12-23 | $2.75 | $25.36 | 2,117,500 | — | — |
| 2022-12-22 | $2.78 | $25.63 | 2,262,300 | — | — |
| 2022-12-21 | $2.79 | $25.73 | 2,770,600 | — | — |
| 2022-12-20 | $2.75 | $25.36 | 3,995,200 | — | — |
| 2022-12-19 | $2.59 | $23.88 | 3,492,800 | — | — |
| 2022-12-16 | $2.62 | $24.16 | 6,792,300 | — | — |
| 2022-12-15 | $2.66 | $24.53 | 6,495,800 | — | — |
| 2022-12-14 | $2.73 | $25.17 | 6,771,100 | — | — |
| 2022-12-13 | $2.66 | $24.53 | 3,273,700 | — | — |
| 2022-12-12 | $2.75 | $25.36 | 4,056,100 | — | — |
| 2022-12-09 | $2.84 | $26.19 | 4,559,600 | — | — |
| 2022-12-08 | $2.75 | $25.36 | 2,094,800 | — | — |
| 2022-12-07 | $2.79 | $25.73 | 1,928,900 | — | — |
| 2022-12-06 | $2.85 | $26.28 | 1,860,600 | — | — |
| 2022-12-05 | $2.78 | $25.63 | 2,342,800 | — | — |
| 2022-12-02 | $2.85 | $26.28 | 4,178,800 | — | — |
| 2022-12-01 | $2.82 | $26.00 | 2,780,400 | — | — |
| 2022-11-30 | $3.06 | $26.14 | 4,914,700 | — | — |
| 2022-11-29 | $2.95 | $25.20 | 6,809,800 | — | — |
| 2022-11-28 | $2.72 | $23.24 | 4,807,400 | — | — |
| 2022-11-25 | $2.84 | $24.26 | 2,589,500 | — | — |
| 2022-11-23 | $2.75 | $23.49 | 2,728,300 | — | — |
| 2022-11-22 | $2.74 | $23.41 | 3,122,400 | — | — |
| 2022-11-21 | $2.69 | $22.98 | 2,887,900 | — | — |
| 2022-11-18 | $2.68 | $22.89 | 3,324,600 | — | — |
| 2022-11-17 | $2.73 | $23.32 | 4,092,400 | — | — |
| 2022-11-16 | $2.80 | $23.92 | 4,877,500 | — | — |
| 2022-11-15 | $2.88 | $24.60 | 2,730,800 | — | — |
| 2022-11-14 | $2.88 | $24.60 | 7,001,200 | — | — |
| 2022-11-11 | $2.93 | $25.03 | 10,074,400 | — | — |
| 2022-11-10 | $2.50 | $21.36 | 5,917,900 | — | — |
| 2022-11-09 | $2.64 | $22.55 | 4,006,400 | — | — |
| 2022-11-08 | $2.67 | $22.81 | 5,304,500 | — | — |
| 2022-11-07 | $2.59 | $22.13 | 3,736,400 | — | — |
| 2022-11-04 | $2.75 | $23.49 | 7,306,100 | — | — |
| 2022-11-03 | $2.54 | $21.70 | 3,713,000 | — | — |
| 2022-11-02 | $2.41 | $20.59 | 5,264,100 | — | — |
| 2022-11-01 | $2.54 | $21.70 | 6,345,100 | — | — |
| 2022-10-31 | $2.41 | $20.59 | 3,899,000 | — | — |
| 2022-10-28 | $2.35 | $20.08 | 5,752,200 | — | — |
| 2022-10-27 | $2.50 | $21.36 | 3,577,500 | — | — |
| 2022-10-26 | $2.48 | $21.19 | 4,839,200 | — | — |
| 2022-10-25 | $2.49 | $21.27 | 5,358,000 | — | — |
| 2022-10-24 | $2.52 | $21.53 | 5,263,800 | — | — |
| 2022-10-21 | $2.72 | $23.24 | 3,582,100 | — | — |
| 2022-10-20 | $2.59 | $22.13 | 5,057,900 | — | — |
| 2022-10-19 | $2.47 | $21.10 | 2,498,600 | — | — |
| 2022-10-18 | $2.52 | $21.53 | 3,322,800 | — | — |
| 2022-10-17 | $2.45 | $20.93 | 3,790,100 | — | — |
| 2022-10-14 | $2.44 | $20.84 | 3,912,600 | — | — |
| 2022-10-13 | $2.65 | $22.64 | 4,298,900 | — | — |
| 2022-10-12 | $2.62 | $22.38 | 2,629,200 | — | — |
| 2022-10-11 | $2.64 | $22.55 | 3,552,100 | — | — |
| 2022-10-10 | $2.72 | $23.24 | 3,455,800 | — | — |
| 2022-10-07 | $2.75 | $23.49 | 4,740,200 | — | — |
| 2022-10-06 | $2.77 | $23.66 | 3,184,100 | — | — |
| 2022-10-05 | $2.78 | $23.75 | 4,497,500 | — | — |
| 2022-10-04 | $2.72 | $23.24 | 4,894,800 | — | — |
| 2022-10-03 | $2.60 | $22.21 | 3,660,500 | — | — |
| 2022-09-30 | $2.38 | $20.33 | 4,997,500 | — | — |
| 2022-09-29 | $2.26 | $19.31 | 4,019,900 | — | — |
| 2022-09-28 | $2.31 | $19.73 | 4,037,700 | — | — |
| 2022-09-27 | $2.27 | $19.39 | 5,365,600 | — | — |
| 2022-09-26 | $2.30 | $19.65 | 7,016,200 | — | — |
| 2022-09-23 | $2.49 | $21.27 | 6,311,100 | — | — |
| 2022-09-22 | $2.59 | $22.13 | 5,191,700 | — | — |
| 2022-09-21 | $2.45 | $20.93 | 5,250,400 | — | — |
| 2022-09-20 | $2.58 | $22.04 | 2,788,200 | — | — |
| 2022-09-19 | $2.63 | $22.47 | 7,202,200 | — | — |
| 2022-09-16 | $2.49 | $21.27 | 5,330,000 | — | — |
| 2022-09-15 | $2.51 | $21.44 | 4,850,000 | — | — |
| 2022-09-14 | $2.56 | $21.87 | 3,677,300 | — | — |
| 2022-09-13 | $2.65 | $22.64 | 3,221,400 | — | — |
| 2022-09-12 | $2.81 | $24.01 | 2,957,300 | — | — |
| 2022-09-09 | $2.80 | $23.92 | 5,419,500 | — | — |
| 2022-09-08 | $2.55 | $21.78 | 5,862,000 | — | — |
| 2022-09-07 | $2.65 | $22.64 | 2,882,100 | — | — |
| 2022-09-06 | $2.56 | $21.87 | 4,188,300 | — | — |
| 2022-09-02 | $2.63 | $22.47 | 3,529,500 | — | — |
| 2022-09-01 | $2.64 | $22.55 | 4,773,900 | — | — |
| 2022-08-31 | $2.70 | $23.07 | 3,153,900 | — | — |
| 2022-08-30 | $2.78 | $23.75 | 3,228,300 | — | — |
| 2022-08-29 | $2.93 | $25.03 | 2,557,600 | — | — |
| 2022-08-26 | $2.99 | $25.54 | 4,706,800 | — | — |
| 2022-08-25 | $3.18 | $27.17 | 3,676,400 | — | — |
| 2022-08-24 | $3.18 | $27.17 | 5,883,600 | — | — |
| 2022-08-23 | $3.24 | $27.68 | 4,717,800 | — | — |
| 2022-08-22 | $2.92 | $24.94 | 4,006,200 | — | — |
| 2022-08-19 | $3.03 | $25.88 | 3,193,000 | — | — |
| 2022-08-18 | $3.10 | $26.48 | 3,333,000 | — | — |
| 2022-08-17 | $3.21 | $27.42 | 5,619,100 | — | — |
| 2022-08-16 | $3.18 | $27.17 | 4,270,900 | — | — |
| 2022-08-15 | $3.15 | $26.91 | 5,381,300 | — | — |
| 2022-08-12 | $3.27 | $27.93 | 4,679,400 | — | — |
| 2022-08-11 | $3.18 | $27.17 | 5,283,100 | — | — |
| 2022-08-10 | $3.15 | $26.91 | 6,476,200 | — | — |
| 2022-08-09 | $3.04 | $25.97 | 4,960,800 | — | — |
| 2022-08-08 | $3.03 | $25.88 | 4,987,600 | — | — |
| 2022-08-05 | $2.97 | $25.37 | 3,777,600 | — | — |
| 2022-08-04 | $2.88 | $24.60 | 5,008,700 | — | — |
| 2022-08-03 | $2.77 | $23.66 | 3,068,700 | — | — |
| 2022-08-02 | $2.78 | $23.75 | 3,953,200 | — | — |
| 2022-08-01 | $2.79 | $23.83 | 4,945,000 | — | — |
| 2022-07-29 | $2.89 | $24.69 | 4,388,000 | — | — |
| 2022-07-28 | $2.90 | $24.77 | 4,500,300 | — | — |
| 2022-07-27 | $2.85 | $24.35 | 6,670,800 | — | — |
| 2022-07-26 | $2.72 | $23.24 | 6,171,200 | — | — |
| 2022-07-25 | $2.71 | $23.15 | 3,553,700 | — | — |
| 2022-07-22 | $2.61 | $22.30 | 3,206,000 | — | — |
| 2022-07-21 | $2.65 | $22.64 | 3,359,100 | — | — |
| 2022-07-20 | $2.66 | $22.72 | 3,155,900 | — | — |
| 2022-07-19 | $2.66 | $22.72 | 5,463,000 | — | — |
| 2022-07-18 | $2.60 | $22.21 | 6,779,700 | — | — |
| 2022-07-15 | $2.60 | $22.21 | 7,695,100 | — | — |
| 2022-07-14 | $2.45 | $20.93 | 7,902,500 | — | — |
| 2022-07-13 | $2.67 | $22.81 | 5,913,700 | — | — |
| 2022-07-12 | $2.60 | $22.21 | 5,078,300 | — | — |
| 2022-07-11 | $2.64 | $22.55 | 6,180,500 | — | — |
| 2022-07-08 | $2.84 | $24.26 | 6,312,200 | — | — |
| 2022-07-07 | $2.89 | $24.69 | 8,322,400 | — | — |
| 2022-07-06 | $2.68 | $22.89 | 8,364,400 | — | — |
| 2022-07-05 | $2.72 | $23.24 | 10,666,100 | — | — |
| 2022-07-01 | $2.81 | $24.01 | 11,004,400 | — | — |
| 2022-06-30 | $2.93 | $25.03 | 8,234,400 | — | — |
| 2022-06-29 | $3.13 | $26.74 | 8,571,300 | — | — |
| 2022-06-28 | $3.20 | $27.34 | 6,877,900 | — | — |
| 2022-06-27 | $3.21 | $27.42 | 8,840,300 | — | — |
| 2022-06-24 | $3.12 | $26.65 | 12,448,600 | — | — |
| 2022-06-23 | $2.97 | $25.37 | 12,359,500 | — | — |
| 2022-06-22 | $3.04 | $25.97 | 13,894,000 | — | — |
| 2022-06-21 | $3.20 | $27.34 | 6,391,200 | — | — |
| 2022-06-17 | $3.22 | $27.51 | 10,137,200 | — | — |
| 2022-06-16 | $3.38 | $28.87 | 5,114,400 | — | — |
| 2022-06-15 | $3.56 | $30.41 | 9,443,700 | — | — |
| 2022-06-14 | $3.49 | $29.81 | 4,562,300 | — | — |
| 2022-06-13 | $3.57 | $30.50 | 6,346,900 | — | — |
| 2022-06-10 | $3.88 | $33.15 | 10,677,700 | — | — |
| 2022-06-09 | $3.95 | $33.74 | 7,308,800 | — | — |
| 2022-06-08 | $4.28 | $36.56 | 7,409,700 | — | — |
| 2022-06-07 | $4.50 | $38.44 | 4,909,600 | — | — |
| 2022-06-06 | $4.55 | $38.87 | 4,631,100 | — | — |
| 2022-06-03 | $4.70 | $40.15 | 6,918,600 | — | — |
| 2022-06-02 | $4.73 | $40.41 | 6,007,100 | — | — |
| 2022-06-01 | $4.56 | $38.96 | 5,937,800 | — | — |
| 2022-05-31 | $4.52 | $38.61 | 6,184,800 | — | — |
| 2022-05-27 | $4.64 | $39.64 | 7,154,800 | — | — |
| 2022-05-26 | $4.52 | $38.61 | 10,010,400 | — | — |
| 2022-05-25 | $4.32 | $36.90 | 7,432,200 | — | — |
| 2022-05-24 | $4.29 | $36.65 | 8,241,700 | — | — |
| 2022-05-23 | $4.26 | $36.39 | 8,524,600 | — | — |
| 2022-05-20 | $4.05 | $34.60 | 11,519,800 | — | — |
| 2022-05-19 | $3.80 | $32.46 | 11,320,700 | — | — |
| 2022-05-18 | $3.50 | $29.90 | 6,824,100 | — | — |
| 2022-05-17 | $3.75 | $32.04 | 7,492,000 | — | — |
| 2022-05-16 | $3.59 | $30.67 | 8,021,400 | — | — |
| 2022-05-13 | $3.53 | $30.16 | 10,793,700 | — | — |
| 2022-05-12 | $3.30 | $28.19 | 19,508,400 | — | — |
| 2022-05-11 | $3.51 | $29.99 | 11,466,900 | — | — |
| 2022-05-10 | $3.60 | $29.59 | 8,140,900 | — | — |
| 2022-05-09 | $3.78 | $31.07 | 7,044,700 | — | — |
| 2022-05-06 | $4.04 | $33.21 | 4,571,400 | — | — |
| 2022-05-05 | $4.10 | $33.70 | 5,494,500 | — | — |
| 2022-05-04 | $4.44 | $36.50 | 4,883,800 | — | — |
| 2022-05-03 | $4.29 | $35.26 | 7,299,000 | — | — |
| 2022-05-02 | $4.00 | $32.88 | 9,011,000 | — | — |
| 2022-04-29 | $4.21 | $34.61 | 7,760,500 | — | — |
| 2022-04-28 | $4.29 | $35.26 | 7,475,200 | — | — |
| 2022-04-27 | $4.17 | $34.28 | 10,258,300 | — | — |
| 2022-04-26 | $3.98 | $32.72 | 9,357,600 | — | — |
| 2022-04-25 | $4.34 | $35.68 | 13,303,100 | — | — |
| 2022-04-22 | $4.53 | $37.24 | 12,381,000 | — | — |
| 2022-04-21 | $4.75 | $39.05 | 10,168,300 | — | — |
| 2022-04-20 | $5.13 | $42.17 | 8,656,700 | — | — |
| 2022-04-19 | $5.28 | $43.40 | 5,404,700 | — | — |
| 2022-04-18 | $5.25 | $43.16 | 5,856,800 | — | — |
| 2022-04-14 | $5.34 | $43.90 | 4,710,100 | — | — |
| 2022-04-13 | $5.61 | $46.11 | 5,649,900 | — | — |
| 2022-04-12 | $5.48 | $45.05 | 5,420,000 | — | — |
| 2022-04-11 | $5.40 | $44.39 | 4,743,300 | — | — |
| 2022-04-08 | $5.42 | $44.55 | 4,539,400 | — | — |
| 2022-04-07 | $5.27 | $43.32 | 4,687,500 | — | — |
| 2022-04-06 | $5.25 | $43.16 | 5,946,500 | — | — |
| 2022-04-05 | $5.46 | $44.88 | 6,870,300 | — | — |
| 2022-04-04 | $5.71 | $46.94 | 5,897,600 | — | — |
| 2022-04-01 | $5.58 | $45.87 | 4,815,300 | — | — |
| 2022-03-31 | $5.42 | $44.55 | 6,324,600 | — | — |
| 2022-03-30 | $5.56 | $45.70 | 7,476,400 | — | — |
| 2022-03-29 | $5.44 | $44.72 | 5,461,000 | — | — |
| 2022-03-28 | $5.46 | $44.88 | 5,709,300 | — | — |
| 2022-03-25 | $5.58 | $45.87 | 9,345,500 | — | — |
| 2022-03-24 | $5.49 | $45.13 | 7,253,600 | — | — |
| 2022-03-23 | $5.38 | $44.22 | 6,319,000 | — | — |
| 2022-03-22 | $5.23 | $42.99 | 5,445,500 | — | — |
| 2022-03-21 | $5.27 | $43.32 | 6,099,500 | — | — |
| 2022-03-18 | $5.14 | $42.25 | 7,534,600 | — | — |
| 2022-03-17 | $5.06 | $41.59 | 6,526,400 | — | — |
| 2022-03-16 | $4.65 | $38.22 | 6,110,000 | — | — |
| 2022-03-15 | $4.49 | $36.91 | 6,902,300 | — | — |
| 2022-03-14 | $4.72 | $38.80 | 8,416,300 | — | — |
| 2022-03-11 | $5.05 | $41.51 | 6,666,100 | — | — |
| 2022-03-10 | $5.45 | $44.80 | 7,675,200 | — | — |
| 2022-03-09 | $5.54 | $45.54 | 5,778,600 | — | — |
| 2022-03-08 | $5.40 | $44.39 | 12,027,000 | — | — |
| 2022-03-07 | $5.60 | $46.03 | 9,724,200 | — | — |
| 2022-03-04 | $5.68 | $46.69 | 7,652,900 | — | — |
| 2022-03-03 | $5.61 | $46.11 | 9,080,900 | — | — |
| 2022-03-02 | $5.30 | $43.57 | 8,774,100 | — | — |
| 2022-03-01 | $4.94 | $40.61 | 3,783,500 | — | — |
| 2022-02-28 | $4.85 | $39.87 | 2,920,700 | — | — |
| 2022-02-25 | $4.79 | $39.37 | 4,898,200 | — | — |
| 2022-02-24 | $4.54 | $37.32 | 8,475,600 | — | — |
| 2022-02-23 | $4.69 | $38.55 | 5,909,900 | — | — |
| 2022-02-22 | $4.86 | $39.95 | 6,318,400 | — | — |
| 2022-02-18 | $4.74 | $38.96 | 4,002,600 | — | — |
| 2022-02-17 | $4.79 | $39.37 | 4,387,900 | — | — |
| 2022-02-16 | $5.16 | $42.42 | 3,089,400 | — | — |
| 2022-02-15 | $5.08 | $41.76 | 4,591,400 | — | — |
| 2022-02-14 | $5.29 | $43.48 | 4,775,700 | — | — |
| 2022-02-11 | $5.27 | $43.32 | 4,395,000 | — | — |
| 2022-02-10 | $5.32 | $43.73 | 7,422,200 | — | — |
| 2022-02-09 | $5.36 | $44.06 | 2,675,900 | — | — |
| 2022-02-08 | $5.27 | $43.32 | 2,776,600 | — | — |
| 2022-02-07 | $5.19 | $42.66 | 3,896,800 | — | — |
| 2022-02-04 | $4.96 | $40.77 | 2,454,700 | — | — |
| 2022-02-03 | $4.96 | $40.77 | 3,000,300 | — | — |
| 2022-02-02 | $5.06 | $41.59 | 2,524,600 | — | — |
| 2022-02-01 | $5.06 | $41.59 | 3,106,700 | — | — |
| 2022-01-31 | $4.77 | $39.21 | 2,629,200 | — | — |
| 2022-01-28 | $4.72 | $38.80 | 5,914,100 | — | — |
| 2022-01-27 | $4.78 | $39.29 | 4,702,100 | — | — |
| 2022-01-26 | $4.75 | $39.05 | 4,949,000 | — | — |
| 2022-01-25 | $4.65 | $38.22 | 4,164,700 | — | — |
| 2022-01-24 | $4.68 | $38.47 | 6,705,000 | — | — |
| 2022-01-21 | $4.68 | $38.47 | 6,049,000 | — | — |
| 2022-01-20 | $4.79 | $39.37 | 3,859,400 | — | — |
| 2022-01-19 | $4.79 | $39.37 | 2,873,100 | — | — |
| 2022-01-18 | $4.57 | $37.57 | 2,949,300 | — | — |
| 2022-01-14 | $4.62 | $37.98 | 2,281,200 | — | — |
| 2022-01-13 | $4.69 | $38.55 | 2,467,900 | — | — |
| 2022-01-12 | $4.73 | $38.88 | 4,101,900 | — | — |
| 2022-01-11 | $4.43 | $36.41 | 2,151,500 | — | — |
| 2022-01-10 | $4.34 | $35.68 | 2,710,100 | — | — |
| 2022-01-07 | $4.25 | $34.94 | 1,910,500 | — | — |
| 2022-01-06 | $4.06 | $33.09 | 2,575,600 | — | — |
| 2022-01-05 | $4.11 | $33.50 | 4,842,900 | — | — |
| 2022-01-04 | $4.23 | $34.48 | 2,493,100 | — | — |
| 2022-01-03 | $4.31 | $35.13 | 2,155,500 | — | — |