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
- 1992-10-21 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 | $4.95 | $28.07 | 15,680 | — | — |
| 2022-12-29 | $5.00 | $28.36 | 5,800 | — | — |
| 2022-12-28 | $4.90 | $27.79 | 12,100 | — | — |
| 2022-12-27 | $4.95 | $28.07 | 18,280 | — | — |
| 2022-12-23 | $5.20 | $29.49 | 3,660 | — | — |
| 2022-12-22 | $5.15 | $29.21 | 12,380 | — | — |
| 2022-12-21 | $5.30 | $30.06 | 7,180 | — | — |
| 2022-12-20 | $5.25 | $29.77 | 9,880 | — | — |
| 2022-12-19 | $5.65 | $32.04 | 15,520 | — | — |
| 2022-12-16 | $5.70 | $32.33 | 11,420 | — | — |
| 2022-12-15 | $5.80 | $32.89 | 7,700 | — | — |
| 2022-12-14 | $5.90 | $33.46 | 6,860 | — | — |
| 2022-12-13 | $6.05 | $34.31 | 5,840 | — | — |
| 2022-12-12 | $6.25 | $35.44 | 4,120 | — | — |
| 2022-12-09 | $6.20 | $35.16 | 7,520 | — | — |
| 2022-12-08 | $6.40 | $36.29 | 4,600 | — | — |
| 2022-12-07 | $6.45 | $36.58 | 2,800 | — | — |
| 2022-12-06 | $6.30 | $35.73 | 6,260 | — | — |
| 2022-12-05 | $6.45 | $36.58 | 1,360 | — | — |
| 2022-12-02 | $6.45 | $36.58 | 3,160 | — | — |
| 2022-12-01 | $6.45 | $36.58 | 3,480 | — | — |
| 2022-11-30 | $6.65 | $37.71 | 820 | — | — |
| 2022-11-29 | $6.65 | $37.71 | 3,160 | — | — |
| 2022-11-28 | $6.75 | $38.28 | 3,720 | — | — |
| 2022-11-25 | $6.65 | $37.71 | 1,860 | — | — |
| 2022-11-23 | $6.70 | $38.00 | 1,020 | — | — |
| 2022-11-22 | $6.60 | $37.43 | 5,740 | — | — |
| 2022-11-21 | $6.70 | $38.00 | 14,120 | — | — |
| 2022-11-18 | $6.95 | $39.41 | 9,420 | — | — |
| 2022-11-17 | $6.15 | $34.88 | 16,060 | — | — |
| 2022-11-16 | $6.45 | $36.58 | 5,900 | — | — |
| 2022-11-15 | $6.65 | $37.71 | 8,440 | — | — |
| 2022-11-14 | $6.75 | $38.28 | 5,580 | — | — |
| 2022-11-11 | $6.65 | $37.71 | 11,060 | — | — |
| 2022-11-10 | $6.60 | $37.43 | 11,500 | — | — |
| 2022-11-09 | $6.30 | $35.73 | 13,060 | — | — |
| 2022-11-08 | $6.20 | $35.16 | 4,720 | — | — |
| 2022-11-07 | $6.00 | $34.03 | 13,280 | — | — |
| 2022-11-04 | $6.20 | $35.16 | 7,520 | — | — |
| 2022-11-03 | $5.95 | $33.74 | 8,180 | — | — |
| 2022-11-02 | $5.70 | $32.33 | 1,320 | — | — |
| 2022-11-01 | $5.80 | $32.89 | 4,540 | — | — |
| 2022-10-31 | $5.80 | $32.89 | 6,120 | — | — |
| 2022-10-28 | $5.95 | $33.74 | 4,920 | — | — |
| 2022-10-27 | $5.95 | $33.74 | 3,880 | — | — |
| 2022-10-26 | $6.00 | $34.03 | 2,760 | — | — |
| 2022-10-25 | $6.05 | $34.31 | 21,860 | — | — |
| 2022-10-24 | $5.95 | $33.74 | 7,480 | — | — |
| 2022-10-21 | $5.90 | $33.46 | 2,160 | — | — |
| 2022-10-20 | $6.05 | $34.31 | 5,420 | — | — |
| 2022-10-19 | $6.05 | $34.31 | 4,100 | — | — |
| 2022-10-18 | $6.05 | $34.31 | 2,720 | — | — |
| 2022-10-17 | $5.85 | $33.18 | 4,420 | — | — |
| 2022-10-14 | $5.95 | $33.74 | 3,840 | — | — |
| 2022-10-13 | $5.95 | $33.74 | 2,540 | — | — |
| 2022-10-12 | $5.95 | $33.74 | 2,120 | — | — |
| 2022-10-11 | $6.15 | $34.88 | 2,820 | — | — |
| 2022-10-10 | $5.95 | $33.74 | 2,100 | — | — |
| 2022-10-07 | $6.05 | $34.31 | 1,940 | — | — |
| 2022-10-06 | $6.05 | $34.31 | 6,220 | — | — |
| 2022-10-05 | $6.10 | $34.59 | 4,560 | — | — |
| 2022-10-04 | $6.05 | $34.31 | 8,380 | — | — |
| 2022-10-03 | $6.00 | $34.03 | 13,920 | — | — |
| 2022-09-30 | $5.35 | $30.34 | 2,600 | — | — |
| 2022-09-29 | $5.25 | $29.77 | 12,700 | — | — |
| 2022-09-28 | $5.40 | $30.62 | 12,200 | — | — |
| 2022-09-27 | $5.45 | $30.91 | 6,880 | — | — |
| 2022-09-26 | $5.45 | $30.91 | 5,400 | — | — |
| 2022-09-23 | $5.45 | $30.91 | 19,020 | — | — |
| 2022-09-22 | $5.70 | $32.33 | 13,740 | — | — |
| 2022-09-21 | $5.80 | $32.89 | 15,160 | — | — |
| 2022-09-20 | $5.75 | $32.61 | 6,200 | — | — |
| 2022-09-19 | $5.85 | $33.18 | 13,080 | — | — |
| 2022-09-16 | $6.05 | $34.31 | 9,500 | — | — |
| 2022-09-15 | $5.90 | $33.46 | 3,340 | — | — |
| 2022-09-14 | $6.00 | $34.03 | 2,800 | — | — |
| 2022-09-13 | $6.25 | $35.44 | 2,820 | — | — |
| 2022-09-12 | $6.10 | $34.59 | 4,000 | — | — |
| 2022-09-09 | $6.20 | $35.16 | 2,460 | — | — |
| 2022-09-08 | $6.05 | $34.31 | 7,500 | — | — |
| 2022-09-07 | $5.80 | $32.89 | 3,420 | — | — |
| 2022-09-06 | $5.75 | $32.61 | 4,580 | — | — |
| 2022-09-02 | $5.95 | $33.74 | 5,080 | — | — |
| 2022-09-01 | $5.80 | $32.89 | 14,680 | — | — |
| 2022-08-31 | $6.10 | $34.59 | 13,300 | — | — |
| 2022-08-30 | $6.40 | $36.29 | 8,160 | — | — |
| 2022-08-29 | $6.65 | $37.71 | 6,200 | — | — |
| 2022-08-26 | $6.65 | $37.71 | 9,380 | — | — |
| 2022-08-25 | $6.75 | $38.28 | 6,540 | — | — |
| 2022-08-24 | $6.85 | $38.85 | 2,080 | — | — |
| 2022-08-23 | $7.05 | $39.98 | 5,660 | — | — |
| 2022-08-22 | $6.85 | $38.85 | 7,280 | — | — |
| 2022-08-19 | $7.00 | $39.70 | 3,540 | — | — |
| 2022-08-18 | $6.90 | $39.13 | 4,540 | — | — |
| 2022-08-17 | $7.00 | $39.70 | 2,080 | — | — |
| 2022-08-16 | $7.00 | $39.70 | 3,480 | — | — |
| 2022-08-15 | $6.90 | $39.13 | 3,600 | — | — |
| 2022-08-12 | $7.05 | $39.98 | 6,800 | — | — |
| 2022-08-11 | $6.90 | $39.13 | 7,560 | — | — |
| 2022-08-10 | $7.05 | $39.98 | 3,400 | — | — |
| 2022-08-09 | $7.00 | $39.70 | 4,320 | — | — |
| 2022-08-08 | $6.80 | $38.56 | 8,580 | — | — |
| 2022-08-05 | $6.95 | $39.41 | 3,040 | — | — |
| 2022-08-04 | $6.75 | $38.28 | 12,140 | — | — |
| 2022-08-03 | $6.90 | $39.13 | 3,980 | — | — |
| 2022-08-02 | $6.85 | $38.85 | 6,780 | — | — |
| 2022-08-01 | $7.05 | $39.98 | 19,300 | — | — |
| 2022-07-29 | $6.80 | $38.56 | 5,640 | — | — |
| 2022-07-28 | $6.60 | $37.43 | 8,680 | — | — |
| 2022-07-27 | $6.60 | $37.43 | 20,820 | — | — |
| 2022-07-26 | $6.75 | $38.28 | 7,380 | — | — |
| 2022-07-25 | $6.65 | $37.71 | 6,580 | — | — |
| 2022-07-22 | $6.50 | $36.86 | 4,120 | — | — |
| 2022-07-21 | $6.50 | $36.86 | 4,420 | — | — |
| 2022-07-20 | $6.50 | $36.86 | 14,300 | — | — |
| 2022-07-19 | $6.65 | $37.71 | 6,840 | — | — |
| 2022-07-18 | $6.80 | $38.56 | 3,860 | — | — |
| 2022-07-15 | $6.90 | $39.13 | 5,400 | — | — |
| 2022-07-14 | $6.75 | $38.28 | 12,440 | — | — |
| 2022-07-13 | $6.90 | $39.13 | 1,440 | — | — |
| 2022-07-12 | $6.85 | $38.85 | 14,820 | — | — |
| 2022-07-11 | $6.80 | $38.56 | 37,020 | — | — |
| 2022-07-08 | $6.70 | $38.00 | 7,560 | — | — |
| 2022-07-07 | $6.70 | $38.00 | 8,300 | — | — |
| 2022-07-06 | $6.50 | $36.86 | 12,460 | — | — |
| 2022-07-05 | $6.90 | $39.13 | 6,040 | — | — |
| 2022-07-01 | $6.60 | $37.43 | 11,620 | — | — |
| 2022-06-30 | $6.15 | $34.88 | 25,400 | — | — |
| 2022-06-29 | $6.55 | $37.15 | 12,080 | — | — |
| 2022-06-28 | $6.70 | $38.00 | 4,940 | — | — |
| 2022-06-27 | $6.80 | $38.56 | 3,180 | — | — |
| 2022-06-24 | $6.80 | $38.56 | 8,720 | — | — |
| 2022-06-23 | $6.65 | $37.71 | 8,480 | — | — |
| 2022-06-22 | $6.60 | $37.43 | 1,860 | — | — |
| 2022-06-21 | $6.45 | $36.58 | 14,880 | — | — |
| 2022-06-17 | $6.35 | $36.01 | 8,740 | — | — |
| 2022-06-16 | $6.05 | $34.31 | 8,800 | — | — |
| 2022-06-15 | $6.15 | $34.88 | 17,100 | — | — |
| 2022-06-14 | $6.15 | $34.88 | 23,880 | — | — |
| 2022-06-13 | $6.05 | $34.31 | 18,060 | — | — |
| 2022-06-10 | $6.65 | $37.71 | 9,860 | — | — |
| 2022-06-09 | $6.70 | $38.00 | 8,960 | — | — |
| 2022-06-08 | $6.90 | $39.13 | 10,000 | — | — |
| 2022-06-07 | $6.90 | $39.13 | 10,940 | — | — |
| 2022-06-06 | $6.90 | $39.13 | 10,900 | — | — |
| 2022-06-03 | $7.20 | $40.83 | 4,120 | — | — |
| 2022-06-02 | $7.05 | $39.98 | 5,020 | — | — |
| 2022-06-01 | $6.75 | $38.28 | 7,540 | — | — |
| 2022-05-31 | $7.10 | $40.26 | 13,460 | — | — |
| 2022-05-27 | $6.90 | $39.13 | 18,680 | — | — |
| 2022-05-26 | $6.90 | $39.13 | 19,640 | — | — |
| 2022-05-25 | $6.55 | $37.15 | 8,620 | — | — |
| 2022-05-24 | $6.45 | $36.58 | 19,080 | — | — |
| 2022-05-23 | $6.20 | $35.16 | 14,840 | — | — |
| 2022-05-20 | $6.30 | $35.73 | 43,020 | — | — |
| 2022-05-19 | $6.10 | $34.59 | 7,100 | — | — |
| 2022-05-18 | $6.00 | $34.03 | 6,400 | — | — |
| 2022-05-17 | $6.05 | $34.31 | 11,600 | — | — |
| 2022-05-16 | $5.90 | $33.46 | 16,080 | — | — |
| 2022-05-13 | $5.85 | $33.18 | 25,440 | — | — |
| 2022-05-12 | $5.75 | $32.61 | 9,700 | — | — |
| 2022-05-11 | $5.65 | $32.04 | 8,120 | — | — |
| 2022-05-10 | $5.80 | $32.89 | 39,780 | — | — |
| 2022-05-09 | $5.75 | $32.61 | 39,080 | — | — |
| 2022-05-06 | $6.35 | $36.01 | 15,240 | — | — |
| 2022-05-05 | $6.40 | $36.29 | 30,180 | — | — |
| 2022-05-04 | $6.40 | $36.29 | 56,320 | — | — |
| 2022-05-03 | $6.10 | $34.59 | 46,960 | — | — |
| 2022-05-02 | $6.10 | $34.59 | 59,460 | — | — |
| 2022-04-29 | $5.95 | $33.74 | 92,620 | — | — |
| 2022-04-28 | $5.90 | $33.46 | 60,960 | — | — |
| 2022-04-27 | $5.75 | $32.61 | 39,360 | — | — |
| 2022-04-26 | $5.65 | $32.04 | 55,640 | — | — |
| 2022-04-25 | $5.55 | $31.47 | 52,940 | — | — |
| 2022-04-22 | $5.40 | $30.62 | 65,480 | — | — |
| 2022-04-21 | $5.50 | $31.19 | 78,400 | — | — |
| 2022-04-20 | $5.75 | $32.61 | 53,480 | — | — |
| 2022-04-19 | $5.35 | $30.34 | 59,480 | — | — |
| 2022-04-18 | $5.45 | $30.91 | 68,140 | — | — |
| 2022-04-14 | $6.10 | $34.59 | 178,800 | — | — |
| 2022-04-13 | $5.65 | $32.04 | 155,500 | — | — |
| 2022-04-12 | $5.20 | $29.49 | 420,980 | — | — |
| 2022-04-11 | $5.70 | $32.33 | 6,044,640 | — | — |
| 2022-04-08 | $4.90 | $27.79 | 36,580 | — | — |
| 2022-04-07 | $5.00 | $28.36 | 8,920 | — | — |
| 2022-04-06 | $4.80 | $27.22 | 62,440 | — | — |
| 2022-04-05 | $5.10 | $28.92 | 20,800 | — | — |
| 2022-04-04 | $5.35 | $30.34 | 27,020 | — | — |
| 2022-04-01 | $5.35 | $30.34 | 15,980 | — | — |
| 2022-03-31 | $5.30 | $30.06 | 46,240 | — | — |
| 2022-03-30 | $5.45 | $30.91 | 42,800 | — | — |
| 2022-03-29 | $5.55 | $31.47 | 46,460 | — | — |
| 2022-03-28 | $5.35 | $30.34 | 14,980 | — | — |
| 2022-03-25 | $5.45 | $30.91 | 7,740 | — | — |
| 2022-03-24 | $5.45 | $30.91 | 7,740 | — | — |
| 2022-03-23 | $5.40 | $30.62 | 13,760 | — | — |
| 2022-03-22 | $5.30 | $30.06 | 14,580 | — | — |
| 2022-03-21 | $5.20 | $29.49 | 11,840 | — | — |
| 2022-03-18 | $5.35 | $30.34 | 19,200 | — | — |
| 2022-03-17 | $5.05 | $28.64 | 9,180 | — | — |
| 2022-03-16 | $5.00 | $28.36 | 4,620 | — | — |
| 2022-03-15 | $4.90 | $27.79 | 3,320 | — | — |
| 2022-03-14 | $4.65 | $26.37 | 26,960 | — | — |
| 2022-03-11 | $5.00 | $28.36 | 13,780 | — | — |
| 2022-03-10 | $5.05 | $28.64 | 6,700 | — | — |
| 2022-03-09 | $5.05 | $28.64 | 46,400 | — | — |
| 2022-03-08 | $4.60 | $26.09 | 38,320 | — | — |
| 2022-03-07 | $4.75 | $26.94 | 54,340 | — | — |
| 2022-03-04 | $5.10 | $28.92 | 6,880 | — | — |
| 2022-03-03 | $5.15 | $29.21 | 16,560 | — | — |
| 2022-03-02 | $5.10 | $28.92 | 5,920 | — | — |
| 2022-03-01 | $5.05 | $28.64 | 2,520 | — | — |
| 2022-02-28 | $5.10 | $28.92 | 15,280 | — | — |
| 2022-02-25 | $5.25 | $29.77 | 6,060 | — | — |
| 2022-02-24 | $5.35 | $30.34 | 31,040 | — | — |
| 2022-02-23 | $5.50 | $31.19 | 12,940 | — | — |
| 2022-02-22 | $5.65 | $32.04 | 29,480 | — | — |
| 2022-02-18 | $5.70 | $32.33 | 9,800 | — | — |
| 2022-02-17 | $5.75 | $32.61 | 28,320 | — | — |
| 2022-02-16 | $5.70 | $32.33 | 22,560 | — | — |
| 2022-02-15 | $5.70 | $32.33 | 70,160 | — | — |
| 2022-02-14 | $5.55 | $31.47 | 251,580 | — | — |
| 2022-02-11 | $5.65 | $32.04 | 25,800 | — | — |
| 2022-02-10 | $5.90 | $33.46 | 16,880 | — | — |
| 2022-02-09 | $5.90 | $33.46 | 12,180 | — | — |
| 2022-02-08 | $6.00 | $34.03 | 12,060 | — | — |
| 2022-02-07 | $5.95 | $33.74 | 15,460 | — | — |
| 2022-02-04 | $5.85 | $33.18 | 16,040 | — | — |
| 2022-02-03 | $5.85 | $33.18 | 23,240 | — | — |
| 2022-02-02 | $5.95 | $33.74 | 12,380 | — | — |
| 2022-02-01 | $5.90 | $33.46 | 19,320 | — | — |
| 2022-01-31 | $5.75 | $32.61 | 16,460 | — | — |
| 2022-01-28 | $5.75 | $32.61 | 28,420 | — | — |
| 2022-01-27 | $5.80 | $32.89 | 54,380 | — | — |
| 2022-01-26 | $5.80 | $32.89 | 16,920 | — | — |
| 2022-01-25 | $5.95 | $33.74 | 13,640 | — | — |
| 2022-01-24 | $5.75 | $32.61 | 24,120 | — | — |
| 2022-01-21 | $6.55 | $37.15 | 24,320 | — | — |
| 2022-01-20 | $6.65 | $37.71 | 14,160 | — | — |
| 2022-01-19 | $6.70 | $38.00 | 10,720 | — | — |
| 2022-01-18 | $6.75 | $38.28 | 11,900 | — | — |
| 2022-01-14 | $6.95 | $39.41 | 6,700 | — | — |
| 2022-01-13 | $6.75 | $38.28 | 11,460 | — | — |
| 2022-01-12 | $6.90 | $39.13 | 46,080 | — | — |
| 2022-01-11 | $7.05 | $39.98 | 6,380 | — | — |
| 2022-01-10 | $6.55 | $37.15 | 45,000 | — | — |
| 2022-01-07 | $6.55 | $37.15 | 23,980 | — | — |
| 2022-01-06 | $6.90 | $39.13 | 8,920 | — | — |
| 2022-01-05 | $7.05 | $39.98 | 9,740 | — | — |
| 2022-01-04 | $7.20 | $40.83 | 17,680 | — | — |
| 2022-01-03 | $7.20 | $40.83 | 21,980 | — | — |