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
- 1994-07-22 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 | $7.12 | $53.01 | 929,300 | — | — |
| 2022-12-29 | $7.19 | $53.53 | 1,051,500 | — | — |
| 2022-12-28 | $7.01 | $52.19 | 1,209,100 | — | — |
| 2022-12-27 | $7.12 | $53.01 | 1,250,500 | — | — |
| 2022-12-23 | $7.32 | $54.50 | 899,800 | — | — |
| 2022-12-22 | $7.32 | $54.50 | 1,295,100 | — | — |
| 2022-12-21 | $7.42 | $55.24 | 960,000 | — | — |
| 2022-12-20 | $7.42 | $55.24 | 1,159,600 | — | — |
| 2022-12-19 | $7.48 | $55.69 | 1,138,100 | — | — |
| 2022-12-16 | $7.70 | $57.33 | 1,724,100 | — | — |
| 2022-12-15 | $7.94 | $59.11 | 1,256,300 | — | — |
| 2022-12-14 | $8.04 | $59.86 | 958,900 | — | — |
| 2022-12-13 | $8.14 | $60.60 | 1,146,700 | — | — |
| 2022-12-12 | $8.07 | $60.08 | 1,131,900 | — | — |
| 2022-12-09 | $8.02 | $59.71 | 886,900 | — | — |
| 2022-12-08 | $8.15 | $60.68 | 856,800 | — | — |
| 2022-12-07 | $8.10 | $60.31 | 780,200 | — | — |
| 2022-12-06 | $8.06 | $60.01 | 795,500 | — | — |
| 2022-12-05 | $8.10 | $60.31 | 3,316,900 | — | — |
| 2022-12-02 | $8.25 | $61.42 | 485,800 | — | — |
| 2022-12-01 | $8.31 | $61.87 | 633,300 | — | — |
| 2022-11-30 | $8.38 | $62.39 | 1,382,700 | — | — |
| 2022-11-29 | $8.07 | $60.08 | 811,300 | — | — |
| 2022-11-28 | $8.03 | $59.79 | 507,300 | — | — |
| 2022-11-25 | $8.21 | $61.13 | 230,000 | — | — |
| 2022-11-23 | $8.09 | $60.23 | 473,900 | — | — |
| 2022-11-22 | $8.11 | $60.38 | 629,100 | — | — |
| 2022-11-21 | $7.99 | $59.49 | 583,100 | — | — |
| 2022-11-18 | $7.97 | $59.34 | 818,900 | — | — |
| 2022-11-17 | $7.81 | $58.15 | 677,400 | — | — |
| 2022-11-16 | $7.86 | $58.52 | 1,227,500 | — | — |
| 2022-11-15 | $7.75 | $57.70 | 1,143,800 | — | — |
| 2022-11-14 | $7.63 | $56.81 | 885,500 | — | — |
| 2022-11-11 | $7.74 | $57.63 | 1,699,600 | — | — |
| 2022-11-10 | $7.78 | $57.92 | 1,137,300 | — | — |
| 2022-11-09 | $7.19 | $53.53 | 1,217,900 | — | — |
| 2022-11-08 | $7.25 | $53.98 | 1,138,100 | — | — |
| 2022-11-07 | $7.39 | $55.02 | 1,168,800 | — | — |
| 2022-11-04 | $7.51 | $55.91 | 859,500 | — | — |
| 2022-11-03 | $7.39 | $55.02 | 1,069,900 | — | — |
| 2022-11-02 | $7.45 | $55.47 | 1,247,600 | — | — |
| 2022-11-01 | $7.94 | $59.11 | 895,100 | — | — |
| 2022-10-31 | $7.94 | $59.11 | 1,464,400 | — | — |
| 2022-10-28 | $7.80 | $58.07 | 1,076,800 | — | — |
| 2022-10-27 | $7.65 | $56.96 | 1,263,600 | — | — |
| 2022-10-26 | $7.65 | $56.96 | 1,212,300 | — | — |
| 2022-10-25 | $7.84 | $58.37 | 1,099,500 | — | — |
| 2022-10-24 | $7.56 | $56.29 | 7,901,200 | — | — |
| 2022-10-21 | $7.62 | $56.73 | 1,855,100 | — | — |
| 2022-10-20 | $7.28 | $54.20 | 3,845,000 | — | — |
| 2022-10-19 | $7.17 | $53.38 | 1,565,400 | — | — |
| 2022-10-18 | $7.27 | $54.13 | 1,863,700 | — | — |
| 2022-10-17 | $7.10 | $52.86 | 1,083,900 | — | — |
| 2022-10-14 | $6.68 | $49.73 | 1,576,200 | — | — |
| 2022-10-13 | $6.86 | $51.07 | 2,415,500 | — | — |
| 2022-10-12 | $6.78 | $50.48 | 2,569,500 | — | — |
| 2022-10-11 | $7.05 | $52.49 | 3,357,400 | — | — |
| 2022-10-10 | $7.07 | $52.64 | 1,345,400 | — | — |
| 2022-10-07 | $7.10 | $52.86 | 1,689,200 | — | — |
| 2022-10-06 | $7.36 | $54.80 | 900,100 | — | — |
| 2022-10-05 | $7.51 | $55.91 | 975,400 | — | — |
| 2022-10-04 | $7.69 | $57.25 | 802,600 | — | — |
| 2022-10-03 | $7.47 | $55.62 | 1,318,600 | — | — |
| 2022-09-30 | $7.30 | $54.35 | 1,423,400 | — | — |
| 2022-09-29 | $7.18 | $53.46 | 1,760,500 | — | — |
| 2022-09-28 | $7.35 | $54.72 | 1,001,200 | — | — |
| 2022-09-27 | $7.21 | $53.68 | 1,632,300 | — | — |
| 2022-09-26 | $7.38 | $54.95 | 3,326,800 | — | — |
| 2022-09-23 | $7.86 | $58.52 | 1,510,700 | — | — |
| 2022-09-22 | $8.08 | $60.16 | 2,039,700 | — | — |
| 2022-09-21 | $8.29 | $61.72 | 1,387,700 | — | — |
| 2022-09-20 | $8.42 | $62.69 | 1,850,400 | — | — |
| 2022-09-19 | $8.85 | $65.89 | 1,597,400 | — | — |
| 2022-09-16 | $8.84 | $65.82 | 3,701,300 | — | — |
| 2022-09-15 | $8.93 | $66.49 | 1,052,700 | — | — |
| 2022-09-14 | $8.96 | $66.71 | 1,319,400 | — | — |
| 2022-09-13 | $9.08 | $67.60 | 1,529,400 | — | — |
| 2022-09-12 | $9.22 | $68.50 | 1,237,800 | — | — |
| 2022-09-09 | $9.13 | $67.83 | 1,706,000 | — | — |
| 2022-09-08 | $9.04 | $67.16 | 2,117,200 | — | — |
| 2022-09-07 | $9.11 | $67.68 | 1,352,000 | — | — |
| 2022-09-06 | $8.99 | $66.79 | 1,582,300 | — | — |
| 2022-09-02 | $8.76 | $65.08 | 1,554,800 | — | — |
| 2022-09-01 | $8.77 | $65.15 | 1,881,900 | — | — |
| 2022-08-31 | $8.84 | $65.67 | 2,097,200 | — | — |
| 2022-08-30 | $8.90 | $66.12 | 1,060,900 | — | — |
| 2022-08-29 | $8.93 | $66.34 | 872,200 | — | — |
| 2022-08-26 | $9.00 | $66.86 | 898,300 | — | — |
| 2022-08-25 | $9.25 | $68.72 | 865,000 | — | — |
| 2022-08-24 | $9.27 | $68.87 | 828,000 | — | — |
| 2022-08-23 | $9.18 | $68.20 | 1,441,000 | — | — |
| 2022-08-22 | $9.13 | $67.83 | 1,016,500 | — | — |
| 2022-08-19 | $9.21 | $68.42 | 1,897,300 | — | — |
| 2022-08-18 | $9.29 | $69.02 | 1,511,800 | — | — |
| 2022-08-17 | $9.30 | $69.09 | 2,012,800 | — | — |
| 2022-08-16 | $9.34 | $69.39 | 2,256,700 | — | — |
| 2022-08-15 | $9.41 | $69.91 | 3,519,100 | — | — |
| 2022-08-12 | $9.60 | $71.32 | 2,277,000 | — | — |
| 2022-08-11 | $9.20 | $68.35 | 1,704,500 | — | — |
| 2022-08-10 | $9.03 | $67.08 | 1,614,800 | — | — |
| 2022-08-09 | $8.65 | $64.26 | 1,227,600 | — | — |
| 2022-08-08 | $8.46 | $62.85 | 2,049,500 | — | — |
| 2022-08-05 | $8.28 | $61.51 | 1,550,000 | — | — |
| 2022-08-04 | $7.90 | $58.69 | 3,235,100 | — | — |
| 2022-08-03 | $7.64 | $56.76 | 3,105,200 | — | — |
| 2022-08-02 | $7.99 | $59.36 | 1,825,000 | — | — |
| 2022-08-01 | $8.16 | $60.62 | 1,351,200 | — | — |
| 2022-07-29 | $8.32 | $61.81 | 1,540,400 | — | — |
| 2022-07-28 | $8.12 | $60.32 | 927,800 | — | — |
| 2022-07-27 | $7.86 | $58.39 | 548,800 | — | — |
| 2022-07-26 | $7.70 | $57.20 | 585,100 | — | — |
| 2022-07-25 | $7.66 | $56.91 | 807,500 | — | — |
| 2022-07-22 | $7.54 | $56.02 | 712,200 | — | — |
| 2022-07-21 | $7.49 | $55.64 | 612,000 | — | — |
| 2022-07-20 | $7.35 | $54.60 | 773,100 | — | — |
| 2022-07-19 | $7.28 | $54.08 | 1,061,900 | — | — |
| 2022-07-18 | $7.05 | $52.37 | 1,120,800 | — | — |
| 2022-07-15 | $7.03 | $52.23 | 997,700 | — | — |
| 2022-07-14 | $6.85 | $50.89 | 953,700 | — | — |
| 2022-07-13 | $6.90 | $51.26 | 1,042,700 | — | — |
| 2022-07-12 | $6.79 | $50.44 | 1,135,100 | — | — |
| 2022-07-11 | $6.59 | $48.96 | 1,400,900 | — | — |
| 2022-07-08 | $6.62 | $49.18 | 1,427,000 | — | — |
| 2022-07-07 | $6.73 | $50.00 | 1,400,200 | — | — |
| 2022-07-06 | $6.76 | $50.22 | 1,655,200 | — | — |
| 2022-07-05 | $6.80 | $50.52 | 2,213,200 | — | — |
| 2022-07-01 | $6.81 | $50.59 | 4,571,200 | — | — |
| 2022-06-30 | $6.40 | $47.55 | 1,636,000 | — | — |
| 2022-06-29 | $6.19 | $45.99 | 1,108,400 | — | — |
| 2022-06-28 | $6.25 | $46.43 | 1,011,200 | — | — |
| 2022-06-27 | $6.26 | $46.51 | 1,608,700 | — | — |
| 2022-06-24 | $6.20 | $46.06 | 3,252,500 | — | — |
| 2022-06-23 | $6.10 | $45.32 | 3,172,000 | — | — |
| 2022-06-22 | $6.08 | $45.17 | 4,815,600 | — | — |
| 2022-06-21 | $5.87 | $43.61 | 2,906,400 | — | — |
| 2022-06-17 | $5.83 | $43.31 | 2,257,600 | — | — |
| 2022-06-16 | $5.77 | $42.87 | 2,313,700 | — | — |
| 2022-06-15 | $5.88 | $43.68 | 4,444,100 | — | — |
| 2022-06-14 | $5.86 | $43.53 | 3,146,500 | — | — |
| 2022-06-13 | $5.87 | $43.61 | 3,038,800 | — | — |
| 2022-06-10 | $6.20 | $46.06 | 3,028,800 | — | — |
| 2022-06-09 | $6.24 | $46.36 | 1,777,100 | — | — |
| 2022-06-08 | $6.25 | $46.43 | 1,283,500 | — | — |
| 2022-06-07 | $6.31 | $46.88 | 894,700 | — | — |
| 2022-06-06 | $6.20 | $46.06 | 1,099,800 | — | — |
| 2022-06-03 | $6.26 | $46.51 | 1,227,600 | — | — |
| 2022-06-02 | $6.33 | $47.03 | 1,659,400 | — | — |
| 2022-06-01 | $6.27 | $46.58 | 1,322,400 | — | — |
| 2022-05-31 | $6.28 | $46.65 | 2,108,900 | — | — |
| 2022-05-27 | $6.40 | $47.55 | 906,900 | — | — |
| 2022-05-26 | $6.22 | $46.21 | 1,083,200 | — | — |
| 2022-05-25 | $6.14 | $45.61 | 1,006,000 | — | — |
| 2022-05-24 | $6.06 | $45.02 | 1,891,500 | — | — |
| 2022-05-23 | $5.98 | $44.43 | 1,089,900 | — | — |
| 2022-05-20 | $5.90 | $43.83 | 1,789,000 | — | — |
| 2022-05-19 | $5.90 | $43.83 | 2,073,100 | — | — |
| 2022-05-18 | $5.93 | $44.05 | 3,301,700 | — | — |
| 2022-05-17 | $6.13 | $45.54 | 3,344,700 | — | — |
| 2022-05-16 | $5.83 | $43.31 | 2,206,200 | — | — |
| 2022-05-13 | $5.82 | $43.24 | 1,855,300 | — | — |
| 2022-05-12 | $5.61 | $41.68 | 3,086,700 | — | — |
| 2022-05-11 | $5.47 | $40.64 | 3,662,700 | — | — |
| 2022-05-10 | $5.43 | $40.34 | 4,470,300 | — | — |
| 2022-05-09 | $5.74 | $42.64 | 2,463,100 | — | — |
| 2022-05-06 | $6.01 | $44.65 | 1,678,300 | — | — |
| 2022-05-05 | $6.05 | $44.95 | 1,115,100 | — | — |
| 2022-05-04 | $6.31 | $46.88 | 1,712,400 | — | — |
| 2022-05-03 | $6.24 | $46.36 | 947,100 | — | — |
| 2022-05-02 | $6.19 | $45.99 | 2,494,400 | — | — |
| 2022-04-29 | $6.30 | $46.80 | 1,287,100 | — | — |
| 2022-04-28 | $6.61 | $49.11 | 1,071,900 | — | — |
| 2022-04-27 | $6.50 | $48.29 | 1,064,000 | — | — |
| 2022-04-26 | $6.67 | $49.55 | 1,882,900 | — | — |
| 2022-04-25 | $6.75 | $50.15 | 1,242,500 | — | — |
| 2022-04-22 | $6.70 | $49.77 | 971,300 | — | — |
| 2022-04-21 | $6.98 | $51.85 | 2,102,100 | — | — |
| 2022-04-20 | $6.97 | $51.78 | 879,700 | — | — |
| 2022-04-19 | $6.81 | $50.59 | 1,248,100 | — | — |
| 2022-04-18 | $6.75 | $50.15 | 964,000 | — | — |
| 2022-04-14 | $6.92 | $51.41 | 1,436,300 | — | — |
| 2022-04-13 | $6.79 | $50.44 | 3,271,700 | — | — |
| 2022-04-12 | $6.72 | $49.92 | 885,100 | — | — |
| 2022-04-11 | $6.76 | $50.22 | 771,500 | — | — |
| 2022-04-08 | $6.94 | $51.56 | 987,400 | — | — |
| 2022-04-07 | $6.97 | $51.78 | 1,282,500 | — | — |
| 2022-04-06 | $7.11 | $52.82 | 1,040,800 | — | — |
| 2022-04-05 | $7.11 | $52.82 | 928,700 | — | — |
| 2022-04-04 | $7.18 | $53.34 | 1,391,800 | — | — |
| 2022-04-01 | $7.39 | $54.90 | 553,600 | — | — |
| 2022-03-31 | $7.32 | $54.38 | 1,031,200 | — | — |
| 2022-03-30 | $7.43 | $55.20 | 985,900 | — | — |
| 2022-03-29 | $7.51 | $55.79 | 1,018,000 | — | — |
| 2022-03-28 | $7.41 | $55.05 | 1,123,300 | — | — |
| 2022-03-25 | $7.41 | $55.05 | 862,600 | — | — |
| 2022-03-24 | $7.33 | $54.45 | 1,006,600 | — | — |
| 2022-03-23 | $7.34 | $54.53 | 1,337,000 | — | — |
| 2022-03-22 | $7.53 | $55.94 | 1,602,000 | — | — |
| 2022-03-21 | $7.49 | $55.64 | 2,097,800 | — | — |
| 2022-03-18 | $7.44 | $55.27 | 2,621,800 | — | — |
| 2022-03-17 | $7.54 | $56.02 | 1,845,300 | — | — |
| 2022-03-16 | $7.38 | $54.83 | 1,662,000 | — | — |
| 2022-03-15 | $7.27 | $54.01 | 2,193,200 | — | — |
| 2022-03-14 | $6.99 | $51.93 | 809,400 | — | — |
| 2022-03-11 | $7.05 | $52.37 | 505,100 | — | — |
| 2022-03-10 | $7.20 | $53.49 | 1,468,100 | — | — |
| 2022-03-09 | $7.22 | $53.64 | 975,600 | — | — |
| 2022-03-08 | $7.13 | $52.97 | 852,900 | — | — |
| 2022-03-07 | $7.13 | $52.97 | 1,001,400 | — | — |
| 2022-03-04 | $7.32 | $54.38 | 992,500 | — | — |
| 2022-03-03 | $7.29 | $54.16 | 766,100 | — | — |
| 2022-03-02 | $7.32 | $54.38 | 2,013,600 | — | — |
| 2022-03-01 | $6.98 | $51.85 | 1,358,300 | — | — |
| 2022-02-28 | $7.14 | $53.04 | 1,562,200 | — | — |
| 2022-02-25 | $7.28 | $54.08 | 1,478,600 | — | — |
| 2022-02-24 | $6.98 | $51.85 | 1,999,400 | — | — |
| 2022-02-23 | $6.78 | $50.37 | 1,763,200 | — | — |
| 2022-02-22 | $6.94 | $51.56 | 2,537,900 | — | — |
| 2022-02-18 | $6.98 | $51.85 | 1,428,500 | — | — |
| 2022-02-17 | $7.05 | $52.37 | 1,146,600 | — | — |
| 2022-02-16 | $7.07 | $52.52 | 1,252,500 | — | — |
| 2022-02-15 | $6.88 | $51.11 | 1,627,100 | — | — |
| 2022-02-14 | $6.63 | $49.25 | 1,416,800 | — | — |
| 2022-02-11 | $6.81 | $50.59 | 3,028,800 | — | — |
| 2022-02-10 | $6.76 | $50.22 | 3,057,200 | — | — |
| 2022-02-09 | $6.83 | $50.74 | 1,958,900 | — | — |
| 2022-02-08 | $6.59 | $48.96 | 1,933,100 | — | — |
| 2022-02-07 | $6.64 | $49.33 | 1,583,400 | — | — |
| 2022-02-04 | $6.79 | $50.44 | 1,339,600 | — | — |
| 2022-02-03 | $6.82 | $50.67 | 1,226,900 | — | — |
| 2022-02-02 | $6.96 | $51.71 | 2,426,800 | — | — |
| 2022-02-01 | $6.79 | $50.44 | 2,086,500 | — | — |
| 2022-01-31 | $7.03 | $52.23 | 1,631,100 | — | — |
| 2022-01-28 | $6.83 | $50.74 | 1,961,300 | — | — |
| 2022-01-27 | $6.57 | $48.81 | 1,393,400 | — | — |
| 2022-01-26 | $6.77 | $50.29 | 1,537,100 | — | — |
| 2022-01-25 | $6.79 | $50.44 | 1,977,000 | — | — |
| 2022-01-24 | $6.70 | $49.77 | 2,514,300 | — | — |
| 2022-01-21 | $6.84 | $50.81 | 2,537,900 | — | — |
| 2022-01-20 | $6.88 | $51.11 | 1,621,300 | — | — |
| 2022-01-19 | $7.07 | $52.52 | 1,197,400 | — | — |
| 2022-01-18 | $7.22 | $53.64 | 1,277,400 | — | — |
| 2022-01-14 | $7.27 | $54.01 | 1,512,200 | — | — |
| 2022-01-13 | $7.21 | $53.56 | 1,013,900 | — | — |
| 2022-01-12 | $7.21 | $53.56 | 1,042,700 | — | — |
| 2022-01-11 | $7.28 | $54.08 | 1,872,000 | — | — |
| 2022-01-10 | $7.18 | $53.34 | 1,935,000 | — | — |
| 2022-01-07 | $7.27 | $54.01 | 2,323,900 | — | — |
| 2022-01-06 | $7.29 | $54.16 | 2,486,300 | — | — |
| 2022-01-05 | $7.47 | $55.50 | 1,472,600 | — | — |
| 2022-01-04 | $7.71 | $57.28 | 1,575,200 | — | — |
| 2022-01-03 | $7.76 | $57.65 | 1,352,700 | — | — |