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
- 1980-10-07 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 | $5.25 | $5.60 | 67,100 | — | — |
| 2022-12-29 | $5.31 | $5.66 | 36,400 | — | — |
| 2022-12-28 | $5.21 | $5.56 | 66,100 | — | — |
| 2022-12-27 | $5.68 | $6.06 | 45,200 | — | — |
| 2022-12-23 | $5.66 | $6.04 | 29,500 | — | — |
| 2022-12-22 | $5.63 | $6.00 | 36,400 | — | — |
| 2022-12-21 | $5.90 | $6.29 | 85,280 | — | — |
| 2022-12-20 | $6.40 | $6.83 | 13,560 | — | — |
| 2022-12-19 | $6.30 | $6.72 | 26,420 | — | — |
| 2022-12-16 | $7.00 | $7.47 | 40,420 | — | — |
| 2022-12-15 | $6.70 | $7.15 | 17,080 | — | — |
| 2022-12-14 | $6.90 | $7.36 | 23,320 | — | — |
| 2022-12-13 | $7.20 | $7.68 | 33,670 | — | — |
| 2022-12-12 | $7.20 | $7.68 | 27,530 | — | — |
| 2022-12-09 | $7.60 | $8.11 | 16,230 | — | — |
| 2022-12-08 | $7.00 | $7.47 | 30,110 | — | — |
| 2022-12-07 | $7.20 | $7.68 | 10,960 | — | — |
| 2022-12-06 | $7.20 | $7.68 | 13,820 | — | — |
| 2022-12-05 | $6.80 | $7.25 | 9,140 | — | — |
| 2022-12-02 | $7.30 | $7.79 | 13,610 | — | — |
| 2022-12-01 | $7.50 | $8.00 | 27,340 | — | — |
| 2022-11-30 | $6.90 | $7.36 | 6,740 | — | — |
| 2022-11-29 | $6.60 | $7.04 | 20,320 | — | — |
| 2022-11-28 | $7.00 | $7.47 | 7,390 | — | — |
| 2022-11-25 | $7.10 | $7.57 | 5,760 | — | — |
| 2022-11-23 | $7.20 | $7.68 | 3,670 | — | — |
| 2022-11-22 | $7.20 | $7.68 | 13,000 | — | — |
| 2022-11-21 | $6.80 | $7.25 | 10,390 | — | — |
| 2022-11-18 | $7.00 | $7.47 | 10,950 | — | — |
| 2022-11-17 | $7.10 | $7.57 | 18,830 | — | — |
| 2022-11-16 | $7.30 | $7.79 | 25,180 | — | — |
| 2022-11-15 | $7.70 | $8.21 | 9,010 | — | — |
| 2022-11-14 | $7.90 | $8.43 | 17,820 | — | — |
| 2022-11-11 | $8.10 | $8.64 | 28,170 | — | — |
| 2022-11-10 | $7.80 | $8.32 | 16,310 | — | — |
| 2022-11-09 | $7.80 | $8.32 | 14,110 | — | — |
| 2022-11-08 | $7.70 | $8.21 | 8,780 | — | — |
| 2022-11-07 | $7.90 | $8.43 | 27,330 | — | — |
| 2022-11-04 | $8.00 | $8.53 | 40,220 | — | — |
| 2022-11-03 | $8.70 | $9.28 | 48,540 | — | — |
| 2022-11-02 | $7.50 | $8.00 | 79,250 | — | — |
| 2022-11-01 | $7.20 | $7.68 | 23,560 | — | — |
| 2022-10-31 | $7.00 | $7.47 | 22,270 | — | — |
| 2022-10-28 | $7.10 | $7.57 | 61,850 | — | — |
| 2022-10-27 | $8.00 | $8.53 | 9,810 | — | — |
| 2022-10-26 | $8.10 | $8.64 | 12,110 | — | — |
| 2022-10-25 | $8.30 | $8.85 | 11,640 | — | — |
| 2022-10-24 | $8.10 | $8.64 | 12,730 | — | — |
| 2022-10-21 | $8.40 | $8.96 | 12,970 | — | — |
| 2022-10-20 | $8.60 | $9.17 | 10,710 | — | — |
| 2022-10-19 | $9.00 | $9.60 | 15,510 | — | — |
| 2022-10-18 | $8.90 | $9.49 | 8,940 | — | — |
| 2022-10-17 | $8.80 | $9.39 | 5,130 | — | — |
| 2022-10-14 | $8.60 | $9.17 | 8,680 | — | — |
| 2022-10-13 | $8.70 | $9.28 | 11,970 | — | — |
| 2022-10-12 | $8.20 | $8.75 | 36,430 | — | — |
| 2022-10-11 | $9.10 | $9.71 | 15,560 | — | — |
| 2022-10-10 | $9.40 | $10.03 | 25,390 | — | — |
| 2022-10-07 | $10.20 | $10.88 | 6,280 | — | — |
| 2022-10-06 | $10.40 | $11.09 | 46,870 | — | — |
| 2022-10-05 | $10.50 | $11.20 | 25,860 | — | — |
| 2022-10-04 | $10.10 | $10.77 | 80,960 | — | — |
| 2022-10-03 | $10.60 | $11.31 | 10,490 | — | — |
| 2022-09-30 | $10.60 | $11.31 | 8,250 | — | — |
| 2022-09-29 | $10.60 | $11.31 | 13,080 | — | — |
| 2022-09-28 | $11.10 | $11.84 | 7,040 | — | — |
| 2022-09-27 | $10.70 | $11.41 | 11,940 | — | — |
| 2022-09-26 | $10.90 | $11.63 | 9,720 | — | — |
| 2022-09-23 | $11.00 | $11.73 | 14,450 | — | — |
| 2022-09-22 | $10.80 | $11.52 | 65,180 | — | — |
| 2022-09-21 | $11.80 | $12.59 | 10,790 | — | — |
| 2022-09-20 | $11.90 | $12.69 | 15,670 | — | — |
| 2022-09-19 | $12.40 | $13.23 | 13,020 | — | — |
| 2022-09-16 | $12.40 | $13.23 | 15,050 | — | — |
| 2022-09-15 | $12.50 | $13.33 | 35,050 | — | — |
| 2022-09-14 | $12.90 | $13.76 | 29,250 | — | — |
| 2022-09-13 | $12.90 | $13.76 | 60,880 | — | — |
| 2022-09-12 | $14.20 | $15.14 | 16,950 | — | — |
| 2022-09-09 | $14.00 | $14.93 | 29,980 | — | — |
| 2022-09-08 | $13.20 | $14.08 | 15,030 | — | — |
| 2022-09-07 | $13.20 | $14.08 | 17,480 | — | — |
| 2022-09-06 | $12.40 | $13.23 | 13,630 | — | — |
| 2022-09-02 | $13.00 | $13.87 | 29,960 | — | — |
| 2022-09-01 | $12.30 | $13.12 | 27,730 | — | — |
| 2022-08-31 | $12.90 | $13.76 | 30,270 | — | — |
| 2022-08-30 | $13.20 | $14.08 | 68,290 | — | — |
| 2022-08-29 | $13.80 | $14.72 | 41,810 | — | — |
| 2022-08-26 | $14.40 | $15.36 | 49,150 | — | — |
| 2022-08-25 | $14.90 | $15.89 | 44,610 | — | — |
| 2022-08-24 | $14.20 | $15.14 | 28,950 | — | — |
| 2022-08-23 | $14.30 | $15.25 | 45,260 | — | — |
| 2022-08-22 | $14.10 | $15.04 | 41,240 | — | — |
| 2022-08-19 | $15.20 | $16.21 | 57,140 | — | — |
| 2022-08-18 | $14.10 | $15.04 | 100,470 | — | — |
| 2022-08-17 | $15.30 | $16.32 | 226,340 | — | — |
| 2022-08-16 | $13.40 | $14.29 | 329,750 | — | — |
| 2022-08-15 | $15.50 | $16.53 | 5,043,030 | — | — |
| 2022-08-12 | $9.80 | $10.45 | 20,520 | — | — |
| 2022-08-11 | $10.00 | $10.67 | 41,110 | — | — |
| 2022-08-10 | $9.10 | $9.71 | 20,920 | — | — |
| 2022-08-09 | $8.20 | $8.75 | 25,070 | — | — |
| 2022-08-08 | $9.10 | $9.71 | 46,460 | — | — |
| 2022-08-05 | $8.40 | $8.96 | 22,830 | — | — |
| 2022-08-04 | $8.60 | $9.17 | 15,740 | — | — |
| 2022-08-03 | $8.50 | $9.07 | 19,710 | — | — |
| 2022-08-02 | $8.60 | $9.17 | 26,820 | — | — |
| 2022-08-01 | $8.40 | $8.96 | 16,210 | — | — |
| 2022-07-29 | $8.30 | $8.85 | 21,020 | — | — |
| 2022-07-28 | $8.40 | $8.96 | 15,480 | — | — |
| 2022-07-27 | $8.60 | $9.17 | 29,630 | — | — |
| 2022-07-26 | $7.90 | $8.43 | 15,030 | — | — |
| 2022-07-25 | $8.10 | $8.64 | 9,400 | — | — |
| 2022-07-22 | $7.90 | $8.43 | 19,840 | — | — |
| 2022-07-21 | $8.40 | $8.96 | 20,200 | — | — |
| 2022-07-20 | $8.70 | $9.28 | 30,270 | — | — |
| 2022-07-19 | $7.90 | $8.43 | 14,160 | — | — |
| 2022-07-18 | $7.70 | $8.21 | 24,510 | — | — |
| 2022-07-15 | $7.40 | $7.89 | 15,810 | — | — |
| 2022-07-14 | $7.40 | $7.89 | 16,890 | — | — |
| 2022-07-13 | $7.40 | $7.89 | 33,480 | — | — |
| 2022-07-12 | $7.30 | $7.79 | 20,090 | — | — |
| 2022-07-11 | $7.40 | $7.89 | 29,240 | — | — |
| 2022-07-08 | $7.90 | $8.43 | 39,470 | — | — |
| 2022-07-07 | $8.00 | $8.53 | 34,070 | — | — |
| 2022-07-06 | $7.30 | $7.79 | 38,180 | — | — |
| 2022-07-05 | $7.70 | $8.21 | 45,820 | — | — |
| 2022-07-01 | $7.20 | $7.68 | 32,100 | — | — |
| 2022-06-30 | $7.40 | $7.89 | 26,960 | — | — |
| 2022-06-29 | $7.60 | $8.11 | 36,380 | — | — |
| 2022-06-28 | $8.00 | $8.53 | 46,570 | — | — |
| 2022-06-27 | $8.50 | $9.07 | 35,140 | — | — |
| 2022-06-24 | $8.40 | $8.96 | 382,420 | — | — |
| 2022-06-23 | $8.80 | $9.39 | 36,690 | — | — |
| 2022-06-22 | $8.60 | $9.17 | 50,310 | — | — |
| 2022-06-21 | $8.60 | $9.17 | 98,240 | — | — |
| 2022-06-17 | $8.70 | $9.28 | 95,900 | — | — |
| 2022-06-16 | $9.70 | $10.35 | 64,840 | — | — |
| 2022-06-15 | $10.60 | $11.31 | 40,290 | — | — |
| 2022-06-14 | $10.60 | $11.31 | 32,090 | — | — |
| 2022-06-13 | $10.90 | $11.63 | 41,660 | — | — |
| 2022-06-10 | $11.90 | $12.69 | 46,340 | — | — |
| 2022-06-09 | $13.10 | $13.97 | 33,040 | — | — |
| 2022-06-08 | $13.80 | $14.72 | 64,600 | — | — |
| 2022-06-07 | $14.30 | $15.25 | 93,280 | — | — |
| 2022-06-06 | $12.20 | $13.01 | 53,270 | — | — |
| 2022-06-03 | $11.80 | $12.59 | 34,200 | — | — |
| 2022-06-02 | $11.90 | $12.69 | 26,020 | — | — |
| 2022-06-01 | $11.40 | $12.16 | 28,310 | — | — |
| 2022-05-31 | $11.80 | $12.59 | 45,510 | — | — |
| 2022-05-27 | $12.00 | $12.80 | 30,260 | — | — |
| 2022-05-26 | $11.90 | $12.69 | 40,640 | — | — |
| 2022-05-25 | $10.90 | $11.63 | 41,990 | — | — |
| 2022-05-24 | $10.60 | $11.31 | 51,690 | — | — |
| 2022-05-23 | $10.60 | $11.31 | 45,470 | — | — |
| 2022-05-20 | $10.50 | $11.20 | 57,580 | — | — |
| 2022-05-19 | $10.40 | $11.09 | 44,190 | — | — |
| 2022-05-18 | $10.30 | $10.99 | 38,020 | — | — |
| 2022-05-17 | $11.00 | $11.73 | 55,700 | — | — |
| 2022-05-16 | $10.60 | $11.31 | 70,200 | — | — |
| 2022-05-13 | $10.90 | $11.63 | 84,150 | — | — |
| 2022-05-12 | $10.30 | $10.99 | 75,890 | — | — |
| 2022-05-11 | $10.00 | $10.67 | 64,480 | — | — |
| 2022-05-10 | $11.30 | $12.05 | 49,330 | — | — |
| 2022-05-09 | $11.30 | $12.05 | 66,330 | — | — |
| 2022-05-06 | $12.30 | $13.12 | 64,340 | — | — |
| 2022-05-05 | $12.90 | $13.76 | 45,190 | — | — |
| 2022-05-04 | $13.70 | $14.61 | 64,590 | — | — |
| 2022-05-03 | $13.90 | $14.82 | 77,700 | — | — |
| 2022-05-02 | $14.10 | $15.04 | 85,470 | — | — |
| 2022-04-29 | $14.40 | $15.36 | 63,540 | — | — |
| 2022-04-28 | $15.70 | $16.74 | 72,690 | — | — |
| 2022-04-27 | $15.30 | $16.32 | 64,440 | — | — |
| 2022-04-26 | $15.20 | $16.21 | 96,770 | — | — |
| 2022-04-25 | $16.50 | $17.60 | 109,640 | — | — |
| 2022-04-22 | $16.50 | $17.60 | 68,880 | — | — |
| 2022-04-21 | $17.20 | $18.34 | 102,300 | — | — |
| 2022-04-20 | $18.30 | $19.52 | 76,320 | — | — |
| 2022-04-19 | $19.60 | $20.90 | 122,950 | — | — |
| 2022-04-18 | $18.40 | $19.62 | 122,610 | — | — |
| 2022-04-14 | $20.40 | $21.76 | 103,160 | — | — |
| 2022-04-13 | $20.40 | $21.76 | 137,610 | — | — |
| 2022-04-12 | $21.20 | $22.61 | 118,960 | — | — |
| 2022-04-11 | $22.10 | $23.57 | 140,010 | — | — |
| 2022-04-08 | $22.60 | $24.10 | 206,200 | — | — |
| 2022-04-07 | $23.80 | $25.38 | 580,030 | — | — |
| 2022-04-06 | $27.30 | $29.12 | 1,015,610 | — | — |
| 2022-04-05 | $22.30 | $23.78 | 209,630 | — | — |
| 2022-04-04 | $24.20 | $25.81 | 292,470 | — | — |
| 2022-04-01 | $24.40 | $26.02 | 254,810 | — | — |
| 2022-03-31 | $22.10 | $23.57 | 234,890 | — | — |
| 2022-03-30 | $19.50 | $20.80 | 354,110 | — | — |
| 2022-03-29 | $19.10 | $20.37 | 359,000 | — | — |
| 2022-03-28 | $16.00 | $17.06 | 145,570 | — | — |
| 2022-03-25 | $16.50 | $17.60 | 123,010 | — | — |
| 2022-03-24 | $15.80 | $16.85 | 115,020 | — | — |
| 2022-03-23 | $15.60 | $16.64 | 162,030 | — | — |
| 2022-03-22 | $16.40 | $17.49 | 377,360 | — | — |
| 2022-03-21 | $16.40 | $17.49 | 418,360 | — | — |
| 2022-03-18 | $14.20 | $15.14 | 375,850 | — | — |
| 2022-03-17 | $12.70 | $13.55 | 341,980 | — | — |
| 2022-03-16 | $11.40 | $12.16 | 104,170 | — | — |
| 2022-03-15 | $10.20 | $10.88 | 46,210 | — | — |
| 2022-03-14 | $10.00 | $10.67 | 124,560 | — | — |
| 2022-03-11 | $11.40 | $12.16 | 73,550 | — | — |
| 2022-03-10 | $12.20 | $13.01 | 229,100 | — | — |
| 2022-03-09 | $11.30 | $12.05 | 329,500 | — | — |
| 2022-03-08 | $11.70 | $12.48 | 801,960 | — | — |
| 2022-03-07 | $8.90 | $9.49 | 244,230 | — | — |
| 2022-03-04 | $8.60 | $9.17 | 51,460 | — | — |
| 2022-03-03 | $8.80 | $9.39 | 44,700 | — | — |
| 2022-03-02 | $9.20 | $9.81 | 55,580 | — | — |
| 2022-03-01 | $8.90 | $9.49 | 146,920 | — | — |
| 2022-02-28 | $9.40 | $10.03 | 96,160 | — | — |
| 2022-02-25 | $9.70 | $10.35 | 154,890 | — | — |
| 2022-02-24 | $9.20 | $9.81 | 236,330 | — | — |
| 2022-02-23 | $8.10 | $8.64 | 216,900 | — | — |
| 2022-02-22 | $9.30 | $9.92 | 225,670 | — | — |
| 2022-02-18 | $10.20 | $10.88 | 573,760 | — | — |
| 2022-02-17 | $11.60 | $12.37 | 593,440 | — | — |
| 2022-02-16 | $12.70 | $13.55 | 3,960,110 | — | — |
| 2022-02-15 | $12.70 | $13.55 | 2,237,400 | — | — |
| 2022-02-14 | $8.70 | $9.28 | 371,250 | — | — |
| 2022-02-11 | $7.50 | $8.00 | 113,580 | — | — |
| 2022-02-10 | $7.00 | $7.47 | 82,560 | — | — |
| 2022-02-09 | $6.40 | $6.83 | 49,670 | — | — |
| 2022-02-08 | $6.50 | $6.93 | 38,020 | — | — |
| 2022-02-07 | $6.80 | $7.25 | 34,110 | — | — |
| 2022-02-04 | $6.70 | $7.15 | 47,390 | — | — |
| 2022-02-03 | $6.90 | $7.36 | 45,320 | — | — |
| 2022-02-02 | $7.10 | $7.57 | 39,700 | — | — |
| 2022-02-01 | $7.60 | $8.11 | 50,380 | — | — |
| 2022-01-31 | $7.10 | $7.57 | 258,640 | — | — |
| 2022-01-28 | $5.90 | $6.29 | 77,440 | — | — |
| 2022-01-27 | $6.30 | $6.72 | 50,930 | — | — |
| 2022-01-26 | $6.50 | $6.93 | 58,110 | — | — |
| 2022-01-25 | $6.80 | $7.25 | 66,310 | — | — |
| 2022-01-24 | $7.00 | $7.47 | 57,310 | — | — |
| 2022-01-21 | $6.40 | $6.83 | 42,580 | — | — |
| 2022-01-20 | $6.80 | $7.25 | 52,760 | — | — |
| 2022-01-19 | $7.20 | $7.68 | 33,740 | — | — |
| 2022-01-18 | $7.80 | $8.32 | 44,050 | — | — |
| 2022-01-14 | $8.30 | $8.85 | 63,510 | — | — |
| 2022-01-13 | $8.70 | $9.28 | 40,890 | — | — |
| 2022-01-12 | $9.20 | $9.81 | 44,580 | — | — |
| 2022-01-11 | $9.60 | $10.24 | 66,460 | — | — |
| 2022-01-10 | $10.20 | $10.88 | 43,590 | — | — |
| 2022-01-07 | $11.70 | $12.48 | 30,130 | — | — |
| 2022-01-06 | $12.10 | $12.91 | 22,230 | — | — |
| 2022-01-05 | $12.30 | $13.12 | 61,230 | — | — |
| 2022-01-04 | $12.30 | $13.12 | 48,660 | — | — |
| 2022-01-03 | $11.60 | $12.37 | 63,750 | — | — |