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 | $5.11 | $5.95 | 398,000 | — | — |
| 2022-12-29 | $5.19 | $6.04 | 854,800 | — | — |
| 2022-12-28 | $4.66 | $5.43 | 395,800 | — | — |
| 2022-12-27 | $4.63 | $5.39 | 509,000 | — | — |
| 2022-12-23 | $4.58 | $5.33 | 291,700 | — | — |
| 2022-12-22 | $4.54 | $5.29 | 555,200 | — | — |
| 2022-12-21 | $4.55 | $5.30 | 584,700 | — | — |
| 2022-12-20 | $4.84 | $5.64 | 951,500 | — | — |
| 2022-12-19 | $4.60 | $5.36 | 933,300 | — | — |
| 2022-12-16 | $4.82 | $5.61 | 2,725,800 | — | — |
| 2022-12-15 | $4.61 | $5.37 | 857,700 | — | — |
| 2022-12-14 | $4.64 | $5.40 | 1,156,600 | — | — |
| 2022-12-13 | $4.43 | $5.16 | 755,800 | — | — |
| 2022-12-12 | $4.48 | $5.22 | 739,200 | — | — |
| 2022-12-09 | $4.26 | $4.96 | 674,000 | — | — |
| 2022-12-08 | $4.49 | $5.23 | 1,109,600 | — | — |
| 2022-12-07 | $4.07 | $4.74 | 1,216,100 | — | — |
| 2022-12-06 | $4.48 | $5.22 | 986,700 | — | — |
| 2022-12-05 | $4.65 | $5.42 | 1,046,100 | — | — |
| 2022-12-02 | $4.60 | $5.36 | 1,846,700 | — | — |
| 2022-12-01 | $4.19 | $4.88 | 892,500 | — | — |
| 2022-11-30 | $4.30 | $5.01 | 1,773,300 | — | — |
| 2022-11-29 | $4.03 | $4.69 | 883,500 | — | — |
| 2022-11-28 | $4.08 | $4.75 | 1,065,300 | — | — |
| 2022-11-25 | $4.27 | $4.97 | 588,700 | — | — |
| 2022-11-23 | $4.47 | $5.21 | 1,264,900 | — | — |
| 2022-11-22 | $4.58 | $5.33 | 834,800 | — | — |
| 2022-11-21 | $4.34 | $5.05 | 893,200 | — | — |
| 2022-11-18 | $4.40 | $5.12 | 673,000 | — | — |
| 2022-11-17 | $4.51 | $5.25 | 877,000 | — | — |
| 2022-11-16 | $4.51 | $5.25 | 865,600 | — | — |
| 2022-11-15 | $4.71 | $5.49 | 870,500 | — | — |
| 2022-11-14 | $4.68 | $5.45 | 1,299,700 | — | — |
| 2022-11-11 | $5.12 | $5.96 | 1,662,300 | — | — |
| 2022-11-10 | $4.62 | $5.38 | 1,717,600 | — | — |
| 2022-11-09 | $4.40 | $5.12 | 2,410,900 | — | — |
| 2022-11-08 | $4.63 | $5.39 | 4,893,600 | — | — |
| 2022-11-07 | $8.96 | $10.44 | 348,300 | — | — |
| 2022-11-04 | $8.72 | $10.16 | 358,100 | — | — |
| 2022-11-03 | $8.53 | $9.93 | 316,400 | — | — |
| 2022-11-02 | $8.88 | $10.34 | 394,800 | — | — |
| 2022-11-01 | $9.20 | $10.72 | 380,500 | — | — |
| 2022-10-31 | $8.50 | $9.90 | 499,600 | — | — |
| 2022-10-28 | $8.87 | $10.33 | 337,700 | — | — |
| 2022-10-27 | $8.75 | $10.19 | 311,900 | — | — |
| 2022-10-26 | $9.13 | $10.63 | 299,600 | — | — |
| 2022-10-25 | $8.87 | $10.33 | 368,900 | — | — |
| 2022-10-24 | $8.79 | $10.24 | 213,000 | — | — |
| 2022-10-21 | $8.81 | $10.26 | 215,000 | — | — |
| 2022-10-20 | $8.59 | $10.00 | 218,200 | — | — |
| 2022-10-19 | $8.62 | $10.04 | 291,000 | — | — |
| 2022-10-18 | $8.96 | $10.44 | 293,700 | — | — |
| 2022-10-17 | $8.78 | $10.23 | 345,300 | — | — |
| 2022-10-14 | $8.17 | $9.52 | 229,200 | — | — |
| 2022-10-13 | $8.58 | $9.99 | 553,700 | — | — |
| 2022-10-12 | $8.35 | $9.73 | 352,900 | — | — |
| 2022-10-11 | $8.59 | $10.00 | 402,600 | — | — |
| 2022-10-10 | $8.79 | $10.24 | 260,000 | — | — |
| 2022-10-07 | $8.76 | $10.20 | 325,000 | — | — |
| 2022-10-06 | $8.86 | $10.32 | 251,300 | — | — |
| 2022-10-05 | $8.85 | $10.31 | 368,500 | — | — |
| 2022-10-04 | $9.11 | $10.61 | 588,500 | — | — |
| 2022-10-03 | $8.09 | $9.42 | 1,055,500 | — | — |
| 2022-09-30 | $7.55 | $8.79 | 501,300 | — | — |
| 2022-09-29 | $7.64 | $8.90 | 328,700 | — | — |
| 2022-09-28 | $7.70 | $8.97 | 675,600 | — | — |
| 2022-09-27 | $7.43 | $8.65 | 473,200 | — | — |
| 2022-09-26 | $7.65 | $8.91 | 515,700 | — | — |
| 2022-09-23 | $8.02 | $9.34 | 511,900 | — | — |
| 2022-09-22 | $8.14 | $9.48 | 418,500 | — | — |
| 2022-09-21 | $8.36 | $9.74 | 376,800 | — | — |
| 2022-09-20 | $8.37 | $9.75 | 367,000 | — | — |
| 2022-09-19 | $8.63 | $10.05 | 646,500 | — | — |
| 2022-09-16 | $8.72 | $10.16 | 954,900 | — | — |
| 2022-09-15 | $8.87 | $10.33 | 526,300 | — | — |
| 2022-09-14 | $8.89 | $10.35 | 355,300 | — | — |
| 2022-09-13 | $9.07 | $10.56 | 408,400 | — | — |
| 2022-09-12 | $9.30 | $10.83 | 774,000 | — | — |
| 2022-09-09 | $8.80 | $10.25 | 355,500 | — | — |
| 2022-09-08 | $8.62 | $10.04 | 207,400 | — | — |
| 2022-09-07 | $8.81 | $10.26 | 287,700 | — | — |
| 2022-09-06 | $8.88 | $10.34 | 357,400 | — | — |
| 2022-09-02 | $9.10 | $10.60 | 274,200 | — | — |
| 2022-09-01 | $9.26 | $10.78 | 373,200 | — | — |
| 2022-08-31 | $9.31 | $10.84 | 698,300 | — | — |
| 2022-08-30 | $9.36 | $10.90 | 266,700 | — | — |
| 2022-08-29 | $9.32 | $10.85 | 248,700 | — | — |
| 2022-08-26 | $9.52 | $11.09 | 249,800 | — | — |
| 2022-08-25 | $9.74 | $11.34 | 283,500 | — | — |
| 2022-08-24 | $9.44 | $10.99 | 274,400 | — | — |
| 2022-08-23 | $9.20 | $10.72 | 321,800 | — | — |
| 2022-08-22 | $9.47 | $11.03 | 422,100 | — | — |
| 2022-08-19 | $10.11 | $11.77 | 392,900 | — | — |
| 2022-08-18 | $10.47 | $12.19 | 335,400 | — | — |
| 2022-08-17 | $10.40 | $12.11 | 218,400 | — | — |
| 2022-08-16 | $10.77 | $12.54 | 437,300 | — | — |
| 2022-08-15 | $10.71 | $12.47 | 327,900 | — | — |
| 2022-08-12 | $10.47 | $12.19 | 296,400 | — | — |
| 2022-08-11 | $10.29 | $11.98 | 366,700 | — | — |
| 2022-08-10 | $10.64 | $12.39 | 340,100 | — | — |
| 2022-08-09 | $10.36 | $12.07 | 614,300 | — | — |
| 2022-08-08 | $11.50 | $13.39 | 659,000 | — | — |
| 2022-08-05 | $11.35 | $13.22 | 464,500 | — | — |
| 2022-08-04 | $12.57 | $14.64 | 447,000 | — | — |
| 2022-08-03 | $13.92 | $16.21 | 249,600 | — | — |
| 2022-08-02 | $13.60 | $15.84 | 190,600 | — | — |
| 2022-08-01 | $13.54 | $15.77 | 242,700 | — | — |
| 2022-07-29 | $13.72 | $15.98 | 211,700 | — | — |
| 2022-07-28 | $13.41 | $15.62 | 170,300 | — | — |
| 2022-07-27 | $13.14 | $15.30 | 303,800 | — | — |
| 2022-07-26 | $12.79 | $14.90 | 199,900 | — | — |
| 2022-07-25 | $13.05 | $15.20 | 470,400 | — | — |
| 2022-07-22 | $12.90 | $15.02 | 258,100 | — | — |
| 2022-07-21 | $13.34 | $15.54 | 178,800 | — | — |
| 2022-07-20 | $13.28 | $15.47 | 361,100 | — | — |
| 2022-07-19 | $13.18 | $15.35 | 396,800 | — | — |
| 2022-07-18 | $12.60 | $14.67 | 193,200 | — | — |
| 2022-07-15 | $12.70 | $14.79 | 229,400 | — | — |
| 2022-07-14 | $12.75 | $14.85 | 207,100 | — | — |
| 2022-07-13 | $12.54 | $14.61 | 277,000 | — | — |
| 2022-07-12 | $12.62 | $14.70 | 324,400 | — | — |
| 2022-07-11 | $12.51 | $14.57 | 276,100 | — | — |
| 2022-07-08 | $13.54 | $15.77 | 261,100 | — | — |
| 2022-07-07 | $13.44 | $15.65 | 323,500 | — | — |
| 2022-07-06 | $12.83 | $14.94 | 208,200 | — | — |
| 2022-07-05 | $12.72 | $14.81 | 410,100 | — | — |
| 2022-07-01 | $12.42 | $14.47 | 412,200 | — | — |
| 2022-06-30 | $12.03 | $14.01 | 424,000 | — | — |
| 2022-06-29 | $11.66 | $13.58 | 261,000 | — | — |
| 2022-06-28 | $11.75 | $13.68 | 366,600 | — | — |
| 2022-06-27 | $12.16 | $14.16 | 290,400 | — | — |
| 2022-06-24 | $12.24 | $14.26 | 707,400 | — | — |
| 2022-06-23 | $11.74 | $13.67 | 332,200 | — | — |
| 2022-06-22 | $11.75 | $13.68 | 366,900 | — | — |
| 2022-06-21 | $11.70 | $13.63 | 305,900 | — | — |
| 2022-06-17 | $11.33 | $13.20 | 812,600 | — | — |
| 2022-06-16 | $11.23 | $13.08 | 427,700 | — | — |
| 2022-06-15 | $11.67 | $13.59 | 461,600 | — | — |
| 2022-06-14 | $11.17 | $13.01 | 354,400 | — | — |
| 2022-06-13 | $11.06 | $12.88 | 393,100 | — | — |
| 2022-06-10 | $11.97 | $13.94 | 366,600 | — | — |
| 2022-06-09 | $12.21 | $14.22 | 308,400 | — | — |
| 2022-06-08 | $12.51 | $14.57 | 303,200 | — | — |
| 2022-06-07 | $12.73 | $14.83 | 305,300 | — | — |
| 2022-06-06 | $12.37 | $14.41 | 304,200 | — | — |
| 2022-06-03 | $12.15 | $14.15 | 342,600 | — | — |
| 2022-06-02 | $12.24 | $14.26 | 355,400 | — | — |
| 2022-06-01 | $11.66 | $13.58 | 481,100 | — | — |
| 2022-05-31 | $11.93 | $13.89 | 857,700 | — | — |
| 2022-05-27 | $12.29 | $14.31 | 602,700 | — | — |
| 2022-05-26 | $11.55 | $13.45 | 337,800 | — | — |
| 2022-05-25 | $11.12 | $12.95 | 665,800 | — | — |
| 2022-05-24 | $11.10 | $12.93 | 488,300 | — | — |
| 2022-05-23 | $11.74 | $13.67 | 664,500 | — | — |
| 2022-05-20 | $11.63 | $13.55 | 343,200 | — | — |
| 2022-05-19 | $11.72 | $13.65 | 369,100 | — | — |
| 2022-05-18 | $11.92 | $13.88 | 433,100 | — | — |
| 2022-05-17 | $12.37 | $14.41 | 322,700 | — | — |
| 2022-05-16 | $11.98 | $13.95 | 275,300 | — | — |
| 2022-05-13 | $12.09 | $14.08 | 415,700 | — | — |
| 2022-05-12 | $11.85 | $13.80 | 451,400 | — | — |
| 2022-05-11 | $11.38 | $13.25 | 390,400 | — | — |
| 2022-05-10 | $11.44 | $13.32 | 471,800 | — | — |
| 2022-05-09 | $11.82 | $13.77 | 549,300 | — | — |
| 2022-05-06 | $12.36 | $14.40 | 427,700 | — | — |
| 2022-05-05 | $12.79 | $14.90 | 542,100 | — | — |
| 2022-05-04 | $13.58 | $15.82 | 423,100 | — | — |
| 2022-05-03 | $13.54 | $15.77 | 485,700 | — | — |
| 2022-05-02 | $13.54 | $15.77 | 804,600 | — | — |
| 2022-04-29 | $14.21 | $16.55 | 785,900 | — | — |
| 2022-04-28 | $14.75 | $17.18 | 884,400 | — | — |
| 2022-04-27 | $17.01 | $19.81 | 540,100 | — | — |
| 2022-04-26 | $17.37 | $20.23 | 313,300 | — | — |
| 2022-04-25 | $18.23 | $21.23 | 344,000 | — | — |
| 2022-04-22 | $18.43 | $21.46 | 271,500 | — | — |
| 2022-04-21 | $18.86 | $21.97 | 223,800 | — | — |
| 2022-04-20 | $19.06 | $22.20 | 212,000 | — | — |
| 2022-04-19 | $18.78 | $21.87 | 179,100 | — | — |
| 2022-04-18 | $18.44 | $21.48 | 293,900 | — | — |
| 2022-04-14 | $18.53 | $21.58 | 297,800 | — | — |
| 2022-04-13 | $18.68 | $21.76 | 264,900 | — | — |
| 2022-04-12 | $18.41 | $21.44 | 301,300 | — | — |
| 2022-04-11 | $18.36 | $21.38 | 309,800 | — | — |
| 2022-04-08 | $18.51 | $21.56 | 340,800 | — | — |
| 2022-04-07 | $19.34 | $22.52 | 367,400 | — | — |
| 2022-04-06 | $19.54 | $22.76 | 488,100 | — | — |
| 2022-04-05 | $20.51 | $23.89 | 414,300 | — | — |
| 2022-04-04 | $22.06 | $25.69 | 259,100 | — | — |
| 2022-04-01 | $21.82 | $25.41 | 359,200 | — | — |
| 2022-03-31 | $21.61 | $25.17 | 319,900 | — | — |
| 2022-03-30 | $22.17 | $25.82 | 333,900 | — | — |
| 2022-03-29 | $22.68 | $26.41 | 438,700 | — | — |
| 2022-03-28 | $22.16 | $25.81 | 272,200 | — | — |
| 2022-03-25 | $22.38 | $26.07 | 257,200 | — | — |
| 2022-03-24 | $21.89 | $25.49 | 285,300 | — | — |
| 2022-03-23 | $21.30 | $24.81 | 403,200 | — | — |
| 2022-03-22 | $22.12 | $25.76 | 335,500 | — | — |
| 2022-03-21 | $22.76 | $26.51 | 242,100 | — | — |
| 2022-03-18 | $22.80 | $26.55 | 643,800 | — | — |
| 2022-03-17 | $22.74 | $26.48 | 249,600 | — | — |
| 2022-03-16 | $22.23 | $25.89 | 271,800 | — | — |
| 2022-03-15 | $21.89 | $25.49 | 317,600 | — | — |
| 2022-03-14 | $21.92 | $25.53 | 369,400 | — | — |
| 2022-03-11 | $22.24 | $25.90 | 322,400 | — | — |
| 2022-03-10 | $22.04 | $25.67 | 245,000 | — | — |
| 2022-03-09 | $21.59 | $25.15 | 264,000 | — | — |
| 2022-03-08 | $20.87 | $24.31 | 322,100 | — | — |
| 2022-03-07 | $20.54 | $23.92 | 267,900 | — | — |
| 2022-03-04 | $20.62 | $24.02 | 162,200 | — | — |
| 2022-03-03 | $21.01 | $24.47 | 237,200 | — | — |
| 2022-03-02 | $21.17 | $24.66 | 253,100 | — | — |
| 2022-03-01 | $20.22 | $23.55 | 471,700 | — | — |
| 2022-02-28 | $21.37 | $24.89 | 487,300 | — | — |
| 2022-02-25 | $21.77 | $25.36 | 318,700 | — | — |
| 2022-02-24 | $21.96 | $25.58 | 572,100 | — | — |
| 2022-02-23 | $21.53 | $25.08 | 460,500 | — | — |
| 2022-02-22 | $21.72 | $25.30 | 740,700 | — | — |
| 2022-02-18 | $20.14 | $23.46 | 370,400 | — | — |
| 2022-02-17 | $20.54 | $23.92 | 371,100 | — | — |
| 2022-02-16 | $19.76 | $23.01 | 220,600 | — | — |
| 2022-02-15 | $19.11 | $22.26 | 153,900 | — | — |
| 2022-02-14 | $18.44 | $21.48 | 223,600 | — | — |
| 2022-02-11 | $18.42 | $21.45 | 204,300 | — | — |
| 2022-02-10 | $18.55 | $21.60 | 286,600 | — | — |
| 2022-02-09 | $18.84 | $21.94 | 234,300 | — | — |
| 2022-02-08 | $18.62 | $21.69 | 147,000 | — | — |
| 2022-02-07 | $18.22 | $21.22 | 176,700 | — | — |
| 2022-02-04 | $18.30 | $21.31 | 165,400 | — | — |
| 2022-02-03 | $18.05 | $21.02 | 256,500 | — | — |
| 2022-02-02 | $18.50 | $21.55 | 355,400 | — | — |
| 2022-02-01 | $18.63 | $21.70 | 256,900 | — | — |
| 2022-01-31 | $18.25 | $21.26 | 347,100 | — | — |
| 2022-01-28 | $17.38 | $20.24 | 298,600 | — | — |
| 2022-01-27 | $17.06 | $19.87 | 465,600 | — | — |
| 2022-01-26 | $17.76 | $20.68 | 501,200 | — | — |
| 2022-01-25 | $18.15 | $21.14 | 296,400 | — | — |
| 2022-01-24 | $18.38 | $21.41 | 525,400 | — | — |
| 2022-01-21 | $18.23 | $21.23 | 418,100 | — | — |
| 2022-01-20 | $18.46 | $21.50 | 315,000 | — | — |
| 2022-01-19 | $18.38 | $21.41 | 392,700 | — | — |
| 2022-01-18 | $18.73 | $21.81 | 287,900 | — | — |
| 2022-01-14 | $19.38 | $22.57 | 323,200 | — | — |
| 2022-01-13 | $19.73 | $22.98 | 169,200 | — | — |
| 2022-01-12 | $19.93 | $23.21 | 224,600 | — | — |
| 2022-01-11 | $20.05 | $23.35 | 234,100 | — | — |
| 2022-01-10 | $19.38 | $22.57 | 313,300 | — | — |
| 2022-01-07 | $19.85 | $23.12 | 387,200 | — | — |
| 2022-01-06 | $20.63 | $24.03 | 352,100 | — | — |
| 2022-01-05 | $20.37 | $23.72 | 259,500 | — | — |
| 2022-01-04 | $20.92 | $24.37 | 197,300 | — | — |
| 2022-01-03 | $20.68 | $24.09 | 375,600 | — | — |