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
- 1998-06-24 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 | $3.83 | $24.07 | 2,858,900 | — | — |
| 2022-12-29 | $3.79 | $23.82 | 965,400 | — | — |
| 2022-12-28 | $3.70 | $23.25 | 969,100 | — | — |
| 2022-12-27 | $3.74 | $23.51 | 636,400 | — | — |
| 2022-12-23 | $3.77 | $23.69 | 535,600 | — | — |
| 2022-12-22 | $3.72 | $23.38 | 795,400 | — | — |
| 2022-12-21 | $3.74 | $23.51 | 853,800 | — | — |
| 2022-12-20 | $3.74 | $23.51 | 1,068,000 | — | — |
| 2022-12-19 | $3.70 | $23.25 | 752,200 | — | — |
| 2022-12-16 | $3.78 | $23.76 | 1,252,800 | — | — |
| 2022-12-15 | $3.90 | $23.73 | 986,400 | — | — |
| 2022-12-14 | $3.89 | $23.67 | 577,900 | — | — |
| 2022-12-13 | $3.93 | $23.72 | 1,533,600 | — | — |
| 2022-12-12 | $3.88 | $23.42 | 905,700 | — | — |
| 2022-12-09 | $3.84 | $23.18 | 779,300 | — | — |
| 2022-12-08 | $3.84 | $23.18 | 897,200 | — | — |
| 2022-12-07 | $3.89 | $23.48 | 717,800 | — | — |
| 2022-12-06 | $3.86 | $23.30 | 821,600 | — | — |
| 2022-12-05 | $3.86 | $23.30 | 588,600 | — | — |
| 2022-12-02 | $3.88 | $23.42 | 1,274,400 | — | — |
| 2022-12-01 | $3.88 | $23.42 | 1,078,200 | — | — |
| 2022-11-30 | $3.94 | $23.78 | 916,900 | — | — |
| 2022-11-29 | $3.92 | $23.66 | 653,100 | — | — |
| 2022-11-28 | $3.87 | $23.36 | 996,600 | — | — |
| 2022-11-25 | $3.85 | $23.24 | 254,600 | — | — |
| 2022-11-23 | $3.85 | $23.24 | 592,700 | — | — |
| 2022-11-22 | $3.89 | $23.48 | 1,637,100 | — | — |
| 2022-11-21 | $3.88 | $23.42 | 546,100 | — | — |
| 2022-11-18 | $3.86 | $23.30 | 697,700 | — | — |
| 2022-11-17 | $3.84 | $23.18 | 591,900 | — | — |
| 2022-11-16 | $3.84 | $23.18 | 558,700 | — | — |
| 2022-11-15 | $3.84 | $23.18 | 740,200 | — | — |
| 2022-11-14 | $3.80 | $22.94 | 561,800 | — | — |
| 2022-11-11 | $3.84 | $22.98 | 719,500 | — | — |
| 2022-11-10 | $3.86 | $23.10 | 744,500 | — | — |
| 2022-11-09 | $3.79 | $22.68 | 392,400 | — | — |
| 2022-11-08 | $3.84 | $22.98 | 621,300 | — | — |
| 2022-11-07 | $3.83 | $22.92 | 652,700 | — | — |
| 2022-11-04 | $3.83 | $22.92 | 813,600 | — | — |
| 2022-11-03 | $3.74 | $22.39 | 1,660,000 | — | — |
| 2022-11-02 | $3.79 | $22.68 | 735,300 | — | — |
| 2022-11-01 | $3.76 | $22.51 | 912,600 | — | — |
| 2022-10-31 | $3.76 | $22.51 | 503,000 | — | — |
| 2022-10-28 | $3.76 | $22.51 | 532,900 | — | — |
| 2022-10-27 | $3.71 | $22.21 | 501,900 | — | — |
| 2022-10-26 | $3.69 | $22.09 | 2,068,700 | — | — |
| 2022-10-25 | $3.71 | $22.21 | 1,661,000 | — | — |
| 2022-10-24 | $3.70 | $22.15 | 1,134,400 | — | — |
| 2022-10-21 | $3.72 | $22.27 | 849,600 | — | — |
| 2022-10-20 | $3.76 | $22.51 | 1,429,500 | — | — |
| 2022-10-19 | $3.72 | $22.27 | 531,700 | — | — |
| 2022-10-18 | $3.73 | $22.33 | 924,800 | — | — |
| 2022-10-17 | $3.72 | $22.27 | 501,800 | — | — |
| 2022-10-14 | $3.72 | $22.27 | 666,000 | — | — |
| 2022-10-13 | $3.79 | $22.49 | 722,200 | — | — |
| 2022-10-12 | $3.77 | $22.37 | 481,800 | — | — |
| 2022-10-11 | $3.78 | $22.43 | 436,100 | — | — |
| 2022-10-10 | $3.78 | $22.43 | 418,400 | — | — |
| 2022-10-07 | $3.79 | $22.49 | 462,400 | — | — |
| 2022-10-06 | $3.82 | $22.67 | 459,800 | — | — |
| 2022-10-05 | $3.86 | $22.91 | 510,100 | — | — |
| 2022-10-04 | $3.85 | $22.85 | 1,677,100 | — | — |
| 2022-10-03 | $3.79 | $22.49 | 1,309,700 | — | — |
| 2022-09-30 | $3.72 | $22.08 | 728,900 | — | — |
| 2022-09-29 | $3.70 | $21.96 | 1,400,200 | — | — |
| 2022-09-28 | $3.69 | $21.90 | 959,600 | — | — |
| 2022-09-27 | $3.66 | $21.72 | 855,900 | — | — |
| 2022-09-26 | $3.66 | $21.72 | 492,500 | — | — |
| 2022-09-23 | $3.66 | $21.72 | 770,200 | — | — |
| 2022-09-22 | $3.69 | $21.90 | 665,600 | — | — |
| 2022-09-21 | $3.72 | $22.08 | 802,100 | — | — |
| 2022-09-20 | $3.71 | $22.02 | 472,100 | — | — |
| 2022-09-19 | $3.71 | $22.02 | 557,000 | — | — |
| 2022-09-16 | $3.71 | $22.02 | 608,700 | — | — |
| 2022-09-15 | $3.74 | $22.20 | 826,300 | — | — |
| 2022-09-14 | $3.79 | $22.49 | 364,200 | — | — |
| 2022-09-13 | $3.80 | $22.40 | 3,101,200 | — | — |
| 2022-09-12 | $3.83 | $22.58 | 706,200 | — | — |
| 2022-09-09 | $3.85 | $22.69 | 464,400 | — | — |
| 2022-09-08 | $3.80 | $22.40 | 855,300 | — | — |
| 2022-09-07 | $3.81 | $22.46 | 719,200 | — | — |
| 2022-09-06 | $3.79 | $22.34 | 846,400 | — | — |
| 2022-09-02 | $3.81 | $22.46 | 623,300 | — | — |
| 2022-09-01 | $3.79 | $22.34 | 955,500 | — | — |
| 2022-08-31 | $3.86 | $22.75 | 1,178,500 | — | — |
| 2022-08-30 | $3.86 | $22.75 | 1,447,500 | — | — |
| 2022-08-29 | $3.86 | $22.75 | 1,911,500 | — | — |
| 2022-08-26 | $3.89 | $22.93 | 276,600 | — | — |
| 2022-08-25 | $3.94 | $23.22 | 346,200 | — | — |
| 2022-08-24 | $3.93 | $23.16 | 208,200 | — | — |
| 2022-08-23 | $3.89 | $22.93 | 482,700 | — | — |
| 2022-08-22 | $3.88 | $22.87 | 405,600 | — | — |
| 2022-08-19 | $3.88 | $22.87 | 265,800 | — | — |
| 2022-08-18 | $3.94 | $23.22 | 380,500 | — | — |
| 2022-08-17 | $3.93 | $23.16 | 391,700 | — | — |
| 2022-08-16 | $3.94 | $23.22 | 254,300 | — | — |
| 2022-08-15 | $3.92 | $23.11 | 630,100 | — | — |
| 2022-08-12 | $3.96 | $23.34 | 613,700 | — | — |
| 2022-08-11 | $3.96 | $23.19 | 560,800 | — | — |
| 2022-08-10 | $3.97 | $23.25 | 418,800 | — | — |
| 2022-08-09 | $3.94 | $23.07 | 464,900 | — | — |
| 2022-08-08 | $3.94 | $23.07 | 662,100 | — | — |
| 2022-08-05 | $3.89 | $22.78 | 245,100 | — | — |
| 2022-08-04 | $3.90 | $22.84 | 568,100 | — | — |
| 2022-08-03 | $3.91 | $22.90 | 557,100 | — | — |
| 2022-08-02 | $3.93 | $23.01 | 581,100 | — | — |
| 2022-08-01 | $3.92 | $22.95 | 540,200 | — | — |
| 2022-07-29 | $3.89 | $22.78 | 484,700 | — | — |
| 2022-07-28 | $3.88 | $22.72 | 612,600 | — | — |
| 2022-07-27 | $3.82 | $22.37 | 426,200 | — | — |
| 2022-07-26 | $3.80 | $22.25 | 442,700 | — | — |
| 2022-07-25 | $3.79 | $22.19 | 445,400 | — | — |
| 2022-07-22 | $3.79 | $22.19 | 327,300 | — | — |
| 2022-07-21 | $3.79 | $22.19 | 657,800 | — | — |
| 2022-07-20 | $3.75 | $21.96 | 458,500 | — | — |
| 2022-07-19 | $3.75 | $21.96 | 821,300 | — | — |
| 2022-07-18 | $3.73 | $21.84 | 694,300 | — | — |
| 2022-07-15 | $3.80 | $22.25 | 1,492,700 | — | — |
| 2022-07-14 | $3.76 | $22.02 | 784,500 | — | — |
| 2022-07-13 | $3.82 | $22.22 | 381,800 | — | — |
| 2022-07-12 | $3.86 | $22.45 | 1,241,800 | — | — |
| 2022-07-11 | $3.84 | $22.33 | 407,400 | — | — |
| 2022-07-08 | $3.77 | $21.93 | 911,600 | — | — |
| 2022-07-07 | $3.82 | $22.22 | 775,300 | — | — |
| 2022-07-06 | $3.80 | $22.10 | 1,567,700 | — | — |
| 2022-07-05 | $3.81 | $22.16 | 534,200 | — | — |
| 2022-07-01 | $3.90 | $22.68 | 261,100 | — | — |
| 2022-06-30 | $3.89 | $22.62 | 776,400 | — | — |
| 2022-06-29 | $3.84 | $22.33 | 269,900 | — | — |
| 2022-06-28 | $3.83 | $22.27 | 521,700 | — | — |
| 2022-06-27 | $3.84 | $22.33 | 463,200 | — | — |
| 2022-06-24 | $3.88 | $22.57 | 689,300 | — | — |
| 2022-06-23 | $3.76 | $21.87 | 467,400 | — | — |
| 2022-06-22 | $3.75 | $21.81 | 2,531,800 | — | — |
| 2022-06-21 | $3.80 | $22.10 | 433,400 | — | — |
| 2022-06-17 | $3.76 | $21.87 | 497,000 | — | — |
| 2022-06-16 | $3.74 | $21.75 | 1,051,600 | — | — |
| 2022-06-15 | $3.88 | $22.57 | 820,800 | — | — |
| 2022-06-14 | $3.91 | $22.74 | 988,500 | — | — |
| 2022-06-13 | $3.89 | $22.47 | 710,700 | — | — |
| 2022-06-10 | $3.95 | $22.82 | 364,900 | — | — |
| 2022-06-09 | $3.95 | $22.82 | 740,200 | — | — |
| 2022-06-08 | $3.95 | $22.82 | 1,158,500 | — | — |
| 2022-06-07 | $4.01 | $23.17 | 349,000 | — | — |
| 2022-06-06 | $3.99 | $23.05 | 611,000 | — | — |
| 2022-06-03 | $3.96 | $22.88 | 544,000 | — | — |
| 2022-06-02 | $3.98 | $22.99 | 464,500 | — | — |
| 2022-06-01 | $3.95 | $22.82 | 962,800 | — | — |
| 2022-05-31 | $3.96 | $22.88 | 1,206,000 | — | — |
| 2022-05-27 | $3.98 | $22.99 | 531,800 | — | — |
| 2022-05-26 | $3.92 | $22.65 | 687,100 | — | — |
| 2022-05-25 | $3.85 | $22.24 | 2,318,200 | — | — |
| 2022-05-24 | $3.90 | $22.53 | 980,100 | — | — |
| 2022-05-23 | $3.90 | $22.53 | 736,100 | — | — |
| 2022-05-20 | $3.86 | $22.30 | 583,200 | — | — |
| 2022-05-19 | $3.83 | $22.13 | 690,100 | — | — |
| 2022-05-18 | $3.84 | $22.18 | 685,400 | — | — |
| 2022-05-17 | $3.89 | $22.47 | 1,308,300 | — | — |
| 2022-05-16 | $3.80 | $21.95 | 996,500 | — | — |
| 2022-05-13 | $3.84 | $22.18 | 1,315,700 | — | — |
| 2022-05-12 | $3.86 | $22.15 | 1,314,600 | — | — |
| 2022-05-11 | $3.93 | $22.55 | 711,100 | — | — |
| 2022-05-10 | $4.00 | $22.95 | 1,134,900 | — | — |
| 2022-05-09 | $4.00 | $22.95 | 2,308,700 | — | — |
| 2022-05-06 | $4.09 | $23.47 | 994,900 | — | — |
| 2022-05-05 | $4.11 | $23.58 | 415,900 | — | — |
| 2022-05-04 | $4.14 | $23.76 | 709,400 | — | — |
| 2022-05-03 | $4.13 | $23.70 | 398,200 | — | — |
| 2022-05-02 | $4.10 | $23.53 | 896,800 | — | — |
| 2022-04-29 | $4.14 | $23.76 | 1,032,900 | — | — |
| 2022-04-28 | $4.16 | $23.87 | 607,500 | — | — |
| 2022-04-27 | $4.17 | $23.93 | 724,800 | — | — |
| 2022-04-26 | $4.13 | $23.70 | 1,786,100 | — | — |
| 2022-04-25 | $4.17 | $23.93 | 1,528,800 | — | — |
| 2022-04-22 | $4.25 | $24.39 | 679,300 | — | — |
| 2022-04-21 | $4.28 | $24.56 | 695,800 | — | — |
| 2022-04-20 | $4.29 | $24.62 | 610,900 | — | — |
| 2022-04-19 | $4.30 | $24.67 | 448,600 | — | — |
| 2022-04-18 | $4.24 | $24.33 | 660,200 | — | — |
| 2022-04-14 | $4.23 | $24.27 | 1,110,300 | — | — |
| 2022-04-13 | $4.30 | $24.52 | 705,400 | — | — |
| 2022-04-12 | $4.29 | $24.47 | 806,800 | — | — |
| 2022-04-11 | $4.28 | $24.41 | 796,600 | — | — |
| 2022-04-08 | $4.31 | $24.58 | 751,200 | — | — |
| 2022-04-07 | $4.25 | $24.24 | 517,500 | — | — |
| 2022-04-06 | $4.23 | $24.12 | 658,500 | — | — |
| 2022-04-05 | $4.26 | $24.30 | 754,200 | — | — |
| 2022-04-04 | $4.30 | $24.52 | 1,102,200 | — | — |
| 2022-04-01 | $4.27 | $24.35 | 1,461,300 | — | — |
| 2022-03-31 | $4.26 | $24.30 | 1,315,400 | — | — |
| 2022-03-30 | $4.25 | $24.24 | 363,300 | — | — |
| 2022-03-29 | $4.21 | $24.01 | 883,700 | — | — |
| 2022-03-28 | $4.17 | $23.78 | 522,100 | — | — |
| 2022-03-25 | $4.18 | $23.84 | 718,000 | — | — |
| 2022-03-24 | $4.17 | $23.78 | 603,000 | — | — |
| 2022-03-23 | $4.18 | $23.84 | 776,400 | — | — |
| 2022-03-22 | $4.23 | $24.12 | 263,000 | — | — |
| 2022-03-21 | $4.21 | $24.01 | 433,800 | — | — |
| 2022-03-18 | $4.24 | $24.18 | 359,700 | — | — |
| 2022-03-17 | $4.23 | $24.12 | 467,900 | — | — |
| 2022-03-16 | $4.22 | $24.07 | 389,400 | — | — |
| 2022-03-15 | $4.12 | $23.50 | 584,700 | — | — |
| 2022-03-14 | $4.13 | $23.55 | 671,000 | — | — |
| 2022-03-11 | $4.26 | $24.18 | 491,400 | — | — |
| 2022-03-10 | $4.28 | $24.29 | 365,700 | — | — |
| 2022-03-09 | $4.31 | $24.46 | 482,500 | — | — |
| 2022-03-08 | $4.25 | $24.12 | 4,934,700 | — | — |
| 2022-03-07 | $4.24 | $24.06 | 1,174,900 | — | — |
| 2022-03-04 | $4.34 | $24.63 | 1,010,300 | — | — |
| 2022-03-03 | $4.35 | $24.69 | 323,100 | — | — |
| 2022-03-02 | $4.35 | $24.69 | 392,400 | — | — |
| 2022-03-01 | $4.33 | $24.57 | 576,700 | — | — |
| 2022-02-28 | $4.36 | $24.74 | 586,800 | — | — |
| 2022-02-25 | $4.36 | $24.74 | 882,400 | — | — |
| 2022-02-24 | $4.32 | $24.52 | 2,047,400 | — | — |
| 2022-02-23 | $4.32 | $24.52 | 784,700 | — | — |
| 2022-02-22 | $4.33 | $24.57 | 685,600 | — | — |
| 2022-02-18 | $4.36 | $24.74 | 401,500 | — | — |
| 2022-02-17 | $4.36 | $24.74 | 869,800 | — | — |
| 2022-02-16 | $4.42 | $25.08 | 973,900 | — | — |
| 2022-02-15 | $4.42 | $25.08 | 783,000 | — | — |
| 2022-02-14 | $4.37 | $24.80 | 846,300 | — | — |
| 2022-02-11 | $4.43 | $25.02 | 591,400 | — | — |
| 2022-02-10 | $4.44 | $25.08 | 828,500 | — | — |
| 2022-02-09 | $4.46 | $25.19 | 457,000 | — | — |
| 2022-02-08 | $4.44 | $25.08 | 701,000 | — | — |
| 2022-02-07 | $4.42 | $24.97 | 610,500 | — | — |
| 2022-02-04 | $4.42 | $24.97 | 662,600 | — | — |
| 2022-02-03 | $4.42 | $24.97 | 468,100 | — | — |
| 2022-02-02 | $4.42 | $24.97 | 430,700 | — | — |
| 2022-02-01 | $4.42 | $24.97 | 866,700 | — | — |
| 2022-01-31 | $4.42 | $24.97 | 637,700 | — | — |
| 2022-01-28 | $4.41 | $24.91 | 795,200 | — | — |
| 2022-01-27 | $4.41 | $24.91 | 1,055,100 | — | — |
| 2022-01-26 | $4.37 | $24.68 | 873,600 | — | — |
| 2022-01-25 | $4.28 | $24.17 | 1,018,300 | — | — |
| 2022-01-24 | $4.25 | $24.01 | 1,965,000 | — | — |
| 2022-01-21 | $4.37 | $24.68 | 3,801,400 | — | — |
| 2022-01-20 | $4.47 | $25.25 | 1,246,000 | — | — |
| 2022-01-19 | $4.48 | $25.30 | 1,327,100 | — | — |
| 2022-01-18 | $4.50 | $25.42 | 2,051,300 | — | — |
| 2022-01-14 | $4.47 | $25.25 | 2,084,500 | — | — |
| 2022-01-13 | $4.46 | $25.07 | 1,082,500 | — | — |
| 2022-01-12 | $4.48 | $25.18 | 1,541,400 | — | — |
| 2022-01-11 | $4.41 | $24.79 | 1,788,000 | — | — |
| 2022-01-10 | $4.38 | $24.62 | 649,800 | — | — |
| 2022-01-07 | $4.36 | $24.51 | 1,494,700 | — | — |
| 2022-01-06 | $4.36 | $24.51 | 1,325,100 | — | — |
| 2022-01-05 | $4.34 | $24.40 | 508,000 | — | — |
| 2022-01-04 | $4.39 | $24.68 | 1,161,400 | — | — |
| 2022-01-03 | $4.34 | $24.40 | 1,385,000 | — | — |