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
- 1988-12-15 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 | $6.01 | $25.99 | 926,600 | — | — |
| 2022-12-29 | $6.05 | $26.16 | 1,248,000 | — | — |
| 2022-12-28 | $5.99 | $25.90 | 1,037,600 | — | — |
| 2022-12-27 | $6.00 | $25.94 | 1,192,400 | — | — |
| 2022-12-23 | $6.01 | $25.99 | 961,500 | — | — |
| 2022-12-22 | $5.98 | $25.86 | 1,018,000 | — | — |
| 2022-12-21 | $6.03 | $26.07 | 1,354,100 | — | — |
| 2022-12-20 | $5.89 | $25.47 | 1,371,300 | — | — |
| 2022-12-19 | $5.70 | $24.65 | 1,413,100 | — | — |
| 2022-12-16 | $5.70 | $24.65 | 2,639,000 | — | — |
| 2022-12-15 | $5.62 | $24.30 | 2,592,000 | — | — |
| 2022-12-14 | $5.87 | $25.38 | 2,911,900 | — | — |
| 2022-12-13 | $5.86 | $25.34 | 2,705,700 | — | — |
| 2022-12-12 | $5.79 | $25.04 | 1,675,500 | — | — |
| 2022-12-09 | $5.78 | $24.99 | 1,260,900 | — | — |
| 2022-12-08 | $5.76 | $24.91 | 1,351,200 | — | — |
| 2022-12-07 | $5.76 | $24.91 | 1,186,000 | — | — |
| 2022-12-06 | $5.76 | $24.91 | 1,542,300 | — | — |
| 2022-12-05 | $5.76 | $24.91 | 1,432,200 | — | — |
| 2022-12-02 | $5.89 | $25.47 | 875,400 | — | — |
| 2022-12-01 | $5.82 | $25.17 | 1,512,200 | — | — |
| 2022-11-30 | $5.86 | $25.34 | 2,552,100 | — | — |
| 2022-11-29 | $5.79 | $25.04 | 2,375,100 | — | — |
| 2022-11-28 | $5.69 | $24.60 | 1,518,300 | — | — |
| 2022-11-25 | $5.84 | $25.25 | 962,600 | — | — |
| 2022-11-23 | $5.71 | $24.69 | 1,041,100 | — | — |
| 2022-11-22 | $5.70 | $24.65 | 981,100 | — | — |
| 2022-11-21 | $5.58 | $24.13 | 1,175,500 | — | — |
| 2022-11-18 | $5.61 | $24.26 | 994,800 | — | — |
| 2022-11-17 | $5.54 | $23.95 | 1,315,900 | — | — |
| 2022-11-16 | $5.53 | $23.91 | 1,196,600 | — | — |
| 2022-11-15 | $5.53 | $23.91 | 2,721,500 | — | — |
| 2022-11-14 | $5.52 | $23.87 | 1,471,100 | — | — |
| 2022-11-11 | $5.50 | $23.78 | 1,303,300 | — | — |
| 2022-11-10 | $5.42 | $23.44 | 1,524,700 | — | — |
| 2022-11-09 | $5.25 | $22.70 | 972,100 | — | — |
| 2022-11-08 | $5.35 | $23.13 | 3,140,400 | — | — |
| 2022-11-07 | $5.35 | $23.13 | 1,214,600 | — | — |
| 2022-11-04 | $5.33 | $23.05 | 2,365,000 | — | — |
| 2022-11-03 | $5.13 | $22.18 | 4,258,500 | — | — |
| 2022-11-02 | $5.17 | $22.35 | 1,490,000 | — | — |
| 2022-11-01 | $5.22 | $22.57 | 2,210,700 | — | — |
| 2022-10-31 | $5.15 | $22.27 | 1,519,200 | — | — |
| 2022-10-28 | $5.23 | $22.61 | 1,293,900 | — | — |
| 2022-10-27 | $5.20 | $22.48 | 1,253,400 | — | — |
| 2022-10-26 | $5.23 | $22.61 | 1,475,800 | — | — |
| 2022-10-25 | $5.21 | $22.53 | 1,339,900 | — | — |
| 2022-10-24 | $5.14 | $22.22 | 1,810,200 | — | — |
| 2022-10-21 | $4.97 | $21.49 | 2,083,500 | — | — |
| 2022-10-20 | $4.92 | $21.27 | 2,859,800 | — | — |
| 2022-10-19 | $4.83 | $20.88 | 988,900 | — | — |
| 2022-10-18 | $4.88 | $21.10 | 1,505,600 | — | — |
| 2022-10-17 | $4.77 | $20.62 | 2,479,800 | — | — |
| 2022-10-14 | $4.58 | $19.80 | 2,620,900 | — | — |
| 2022-10-13 | $4.66 | $20.15 | 2,527,000 | — | — |
| 2022-10-12 | $4.43 | $19.15 | 1,241,800 | — | — |
| 2022-10-11 | $4.37 | $18.90 | 1,993,600 | — | — |
| 2022-10-10 | $4.46 | $19.28 | 2,110,100 | — | — |
| 2022-10-07 | $4.51 | $19.50 | 1,975,900 | — | — |
| 2022-10-06 | $4.68 | $19.73 | 2,011,400 | — | — |
| 2022-10-05 | $4.74 | $19.98 | 1,349,600 | — | — |
| 2022-10-04 | $4.89 | $20.62 | 2,060,000 | — | — |
| 2022-10-03 | $4.60 | $19.39 | 1,985,300 | — | — |
| 2022-09-30 | $4.45 | $18.76 | 2,399,700 | — | — |
| 2022-09-29 | $4.45 | $18.76 | 2,166,400 | — | — |
| 2022-09-28 | $4.52 | $19.06 | 2,818,300 | — | — |
| 2022-09-27 | $4.41 | $18.59 | 2,694,300 | — | — |
| 2022-09-26 | $4.52 | $19.06 | 2,259,400 | — | — |
| 2022-09-23 | $4.59 | $19.35 | 2,076,600 | — | — |
| 2022-09-22 | $4.80 | $20.24 | 1,622,600 | — | — |
| 2022-09-21 | $4.77 | $20.11 | 1,812,000 | — | — |
| 2022-09-20 | $4.86 | $20.49 | 2,753,700 | — | — |
| 2022-09-19 | $4.94 | $20.83 | 983,200 | — | — |
| 2022-09-16 | $4.93 | $20.78 | 1,464,200 | — | — |
| 2022-09-15 | $4.93 | $20.78 | 1,633,000 | — | — |
| 2022-09-14 | $4.87 | $20.53 | 1,568,000 | — | — |
| 2022-09-13 | $4.83 | $20.36 | 2,368,900 | — | — |
| 2022-09-12 | $4.97 | $20.95 | 2,048,400 | — | — |
| 2022-09-09 | $4.84 | $20.40 | 1,926,100 | — | — |
| 2022-09-08 | $4.60 | $19.39 | 2,489,300 | — | — |
| 2022-09-07 | $4.47 | $18.84 | 2,750,700 | — | — |
| 2022-09-06 | $4.39 | $18.51 | 1,580,800 | — | — |
| 2022-09-02 | $4.40 | $18.55 | 3,379,200 | — | — |
| 2022-09-01 | $4.42 | $18.63 | 2,092,900 | — | — |
| 2022-08-31 | $4.44 | $18.72 | 1,789,000 | — | — |
| 2022-08-30 | $4.46 | $18.80 | 2,384,500 | — | — |
| 2022-08-29 | $4.42 | $18.63 | 2,933,100 | — | — |
| 2022-08-26 | $4.39 | $18.51 | 2,326,600 | — | — |
| 2022-08-25 | $4.53 | $19.10 | 2,191,000 | — | — |
| 2022-08-24 | $4.51 | $19.01 | 1,557,000 | — | — |
| 2022-08-23 | $4.53 | $19.10 | 4,043,000 | — | — |
| 2022-08-22 | $4.54 | $19.14 | 3,852,600 | — | — |
| 2022-08-19 | $4.68 | $19.73 | 1,799,300 | — | — |
| 2022-08-18 | $4.90 | $20.66 | 2,179,600 | — | — |
| 2022-08-17 | $4.90 | $20.66 | 1,367,700 | — | — |
| 2022-08-16 | $4.94 | $20.83 | 3,395,700 | — | — |
| 2022-08-15 | $4.90 | $20.66 | 2,583,800 | — | — |
| 2022-08-12 | $4.93 | $20.78 | 7,638,200 | — | — |
| 2022-08-11 | $4.85 | $20.45 | 2,430,000 | — | — |
| 2022-08-10 | $4.84 | $20.40 | 4,014,700 | — | — |
| 2022-08-09 | $4.77 | $20.11 | 2,110,900 | — | — |
| 2022-08-08 | $4.72 | $19.90 | 5,408,800 | — | — |
| 2022-08-05 | $4.71 | $19.86 | 3,493,000 | — | — |
| 2022-08-04 | $4.64 | $19.56 | 4,088,900 | — | — |
| 2022-08-03 | $4.61 | $19.43 | 2,001,800 | — | — |
| 2022-08-02 | $4.45 | $18.76 | 2,815,800 | — | — |
| 2022-08-01 | $4.47 | $18.84 | 2,722,100 | — | — |
| 2022-07-29 | $4.54 | $19.14 | 2,229,000 | — | — |
| 2022-07-28 | $4.28 | $18.04 | 1,999,700 | — | — |
| 2022-07-27 | $4.29 | $18.09 | 1,800,900 | — | — |
| 2022-07-26 | $4.14 | $17.45 | 3,976,400 | — | — |
| 2022-07-25 | $4.30 | $18.13 | 3,183,100 | — | — |
| 2022-07-22 | $4.20 | $17.71 | 1,630,900 | — | — |
| 2022-07-21 | $4.28 | $18.04 | 2,560,100 | — | — |
| 2022-07-20 | $4.18 | $17.62 | 3,841,300 | — | — |
| 2022-07-19 | $4.37 | $18.42 | 3,353,300 | — | — |
| 2022-07-18 | $4.13 | $17.41 | 3,885,100 | — | — |
| 2022-07-15 | $4.12 | $17.37 | 3,133,500 | — | — |
| 2022-07-14 | $3.98 | $16.78 | 5,038,300 | — | — |
| 2022-07-13 | $4.10 | $17.28 | 6,406,500 | — | — |
| 2022-07-12 | $4.07 | $17.16 | 3,666,700 | — | — |
| 2022-07-11 | $4.29 | $18.09 | 2,303,400 | — | — |
| 2022-07-08 | $4.44 | $18.72 | 1,500,900 | — | — |
| 2022-07-07 | $4.42 | $18.63 | 1,697,000 | — | — |
| 2022-07-06 | $4.31 | $18.17 | 3,028,700 | — | — |
| 2022-07-05 | $4.39 | $18.51 | 2,613,900 | — | — |
| 2022-07-01 | $4.54 | $19.14 | 3,022,000 | — | — |
| 2022-06-30 | $4.52 | $19.06 | 3,460,800 | — | — |
| 2022-06-29 | $4.57 | $19.27 | 4,752,500 | — | — |
| 2022-06-28 | $4.57 | $19.27 | 2,666,000 | — | — |
| 2022-06-27 | $4.64 | $19.56 | 2,503,500 | — | — |
| 2022-06-24 | $4.57 | $19.27 | 1,424,700 | — | — |
| 2022-06-23 | $4.45 | $18.76 | 1,963,000 | — | — |
| 2022-06-22 | $4.57 | $19.27 | 2,132,500 | — | — |
| 2022-06-21 | $4.50 | $18.97 | 2,296,400 | — | — |
| 2022-06-17 | $4.45 | $18.76 | 2,912,800 | — | — |
| 2022-06-16 | $4.37 | $18.42 | 3,187,200 | — | — |
| 2022-06-15 | $4.47 | $18.84 | 3,292,700 | — | — |
| 2022-06-14 | $4.34 | $18.30 | 3,980,500 | — | — |
| 2022-06-13 | $4.32 | $18.21 | 3,452,100 | — | — |
| 2022-06-10 | $4.52 | $19.06 | 8,045,200 | — | — |
| 2022-06-09 | $4.94 | $20.83 | 5,886,700 | — | — |
| 2022-06-08 | $5.26 | $22.18 | 13,236,000 | — | — |
| 2022-06-07 | $5.42 | $22.85 | 1,497,900 | — | — |
| 2022-06-06 | $5.42 | $22.85 | 1,855,000 | — | — |
| 2022-06-03 | $5.32 | $22.43 | 901,200 | — | — |
| 2022-06-02 | $5.40 | $22.77 | 1,453,800 | — | — |
| 2022-06-01 | $5.35 | $22.55 | 1,596,900 | — | — |
| 2022-05-31 | $5.47 | $23.06 | 2,225,200 | — | — |
| 2022-05-27 | $5.41 | $22.81 | 2,671,000 | — | — |
| 2022-05-26 | $5.34 | $22.51 | 1,062,000 | — | — |
| 2022-05-25 | $5.24 | $22.09 | 1,746,600 | — | — |
| 2022-05-24 | $5.23 | $22.05 | 2,156,400 | — | — |
| 2022-05-23 | $5.18 | $21.84 | 1,816,700 | — | — |
| 2022-05-20 | $5.01 | $21.12 | 2,359,500 | — | — |
| 2022-05-19 | $5.02 | $21.16 | 2,369,400 | — | — |
| 2022-05-18 | $5.02 | $21.16 | 1,915,700 | — | — |
| 2022-05-17 | $5.18 | $21.84 | 3,405,600 | — | — |
| 2022-05-16 | $5.05 | $21.29 | 1,707,600 | — | — |
| 2022-05-13 | $5.04 | $21.25 | 2,378,800 | — | — |
| 2022-05-12 | $4.86 | $20.49 | 2,460,300 | — | — |
| 2022-05-11 | $4.84 | $20.40 | 2,609,500 | — | — |
| 2022-05-10 | $4.91 | $20.70 | 2,983,400 | — | — |
| 2022-05-09 | $4.81 | $20.28 | 2,704,400 | — | — |
| 2022-05-06 | $4.86 | $20.49 | 3,762,900 | — | — |
| 2022-05-05 | $4.82 | $20.32 | 2,803,100 | — | — |
| 2022-05-04 | $5.20 | $21.92 | 1,940,300 | — | — |
| 2022-05-03 | $5.17 | $21.80 | 2,244,900 | — | — |
| 2022-05-02 | $5.10 | $21.50 | 2,312,600 | — | — |
| 2022-04-29 | $5.19 | $21.88 | 2,345,100 | — | — |
| 2022-04-28 | $5.03 | $21.21 | 3,009,400 | — | — |
| 2022-04-27 | $4.95 | $20.87 | 2,673,700 | — | — |
| 2022-04-26 | $4.95 | $20.87 | 3,205,200 | — | — |
| 2022-04-25 | $5.29 | $22.30 | 2,417,300 | — | — |
| 2022-04-22 | $5.34 | $22.51 | 2,017,000 | — | — |
| 2022-04-21 | $5.47 | $23.06 | 1,495,700 | — | — |
| 2022-04-20 | $5.50 | $23.19 | 1,566,600 | — | — |
| 2022-04-19 | $5.50 | $23.19 | 1,189,500 | — | — |
| 2022-04-18 | $5.45 | $22.98 | 1,236,400 | — | — |
| 2022-04-14 | $5.41 | $22.81 | 2,822,400 | — | — |
| 2022-04-13 | $5.38 | $22.68 | 1,589,000 | — | — |
| 2022-04-12 | $5.34 | $22.51 | 2,071,700 | — | — |
| 2022-04-11 | $5.33 | $22.47 | 2,731,100 | — | — |
| 2022-04-08 | $5.29 | $22.30 | 2,284,200 | — | — |
| 2022-04-07 | $5.33 | $22.47 | 3,168,700 | — | — |
| 2022-04-06 | $5.27 | $22.22 | 3,312,100 | — | — |
| 2022-04-05 | $5.65 | $22.72 | 3,092,100 | — | — |
| 2022-04-04 | $5.83 | $23.44 | 6,675,100 | — | — |
| 2022-04-01 | $5.76 | $23.16 | 8,192,900 | — | — |
| 2022-03-31 | $5.69 | $22.88 | 3,010,400 | — | — |
| 2022-03-30 | $5.94 | $23.89 | 2,863,600 | — | — |
| 2022-03-29 | $6.05 | $24.33 | 3,519,100 | — | — |
| 2022-03-28 | $5.75 | $23.12 | 2,660,000 | — | — |
| 2022-03-25 | $5.68 | $22.84 | 2,137,000 | — | — |
| 2022-03-24 | $5.66 | $22.76 | 2,825,300 | — | — |
| 2022-03-23 | $5.66 | $22.76 | 1,729,800 | — | — |
| 2022-03-22 | $5.88 | $23.64 | 2,861,900 | — | — |
| 2022-03-21 | $5.84 | $23.48 | 3,012,600 | — | — |
| 2022-03-18 | $5.85 | $23.52 | 2,445,000 | — | — |
| 2022-03-17 | $5.90 | $23.72 | 2,887,600 | — | — |
| 2022-03-16 | $5.91 | $23.76 | 5,415,900 | — | — |
| 2022-03-15 | $5.65 | $22.72 | 3,824,600 | — | — |
| 2022-03-14 | $5.56 | $22.36 | 3,392,600 | — | — |
| 2022-03-11 | $5.39 | $21.67 | 3,344,100 | — | — |
| 2022-03-10 | $5.51 | $22.16 | 4,641,400 | — | — |
| 2022-03-09 | $5.53 | $22.24 | 6,267,600 | — | — |
| 2022-03-08 | $5.16 | $20.75 | 7,490,100 | — | — |
| 2022-03-07 | $4.80 | $19.30 | 6,317,500 | — | — |
| 2022-03-04 | $5.29 | $21.27 | 5,277,200 | — | — |
| 2022-03-03 | $5.64 | $22.68 | 3,569,700 | — | — |
| 2022-03-02 | $5.81 | $23.36 | 3,723,400 | — | — |
| 2022-03-01 | $5.61 | $22.56 | 4,242,600 | — | — |
| 2022-02-28 | $5.88 | $23.64 | 2,599,900 | — | — |
| 2022-02-25 | $6.14 | $24.69 | 3,136,800 | — | — |
| 2022-02-24 | $6.06 | $24.37 | 4,384,400 | — | — |
| 2022-02-23 | $6.33 | $25.45 | 2,860,600 | — | — |
| 2022-02-22 | $6.38 | $25.65 | 3,359,600 | — | — |
| 2022-02-18 | $6.46 | $25.98 | 1,806,400 | — | — |
| 2022-02-17 | $6.48 | $26.06 | 1,587,700 | — | — |
| 2022-02-16 | $6.61 | $26.58 | 1,791,100 | — | — |
| 2022-02-15 | $6.65 | $26.74 | 2,160,200 | — | — |
| 2022-02-14 | $6.43 | $25.86 | 3,602,600 | — | — |
| 2022-02-11 | $6.58 | $26.46 | 7,695,300 | — | — |
| 2022-02-10 | $6.91 | $27.79 | 2,717,300 | — | — |
| 2022-02-09 | $6.85 | $27.54 | 2,841,100 | — | — |
| 2022-02-08 | $6.79 | $27.30 | 2,511,900 | — | — |
| 2022-02-07 | $6.57 | $26.42 | 2,272,100 | — | — |
| 2022-02-04 | $6.58 | $26.46 | 1,990,800 | — | — |
| 2022-02-03 | $6.47 | $26.02 | 2,191,500 | — | — |
| 2022-02-02 | $6.63 | $26.66 | 1,711,800 | — | — |
| 2022-02-01 | $6.51 | $26.18 | 1,507,700 | — | — |
| 2022-01-31 | $6.38 | $25.65 | 2,067,600 | — | — |
| 2022-01-28 | $6.37 | $25.61 | 2,109,400 | — | — |
| 2022-01-27 | $6.31 | $25.37 | 1,953,200 | — | — |
| 2022-01-26 | $6.29 | $25.29 | 2,822,800 | — | — |
| 2022-01-25 | $6.27 | $25.21 | 2,539,300 | — | — |
| 2022-01-24 | $6.27 | $25.21 | 2,591,800 | — | — |
| 2022-01-21 | $6.31 | $25.37 | 2,317,300 | — | — |
| 2022-01-20 | $6.37 | $25.61 | 2,643,900 | — | — |
| 2022-01-19 | $6.41 | $25.77 | 4,046,200 | — | — |
| 2022-01-18 | $6.56 | $26.38 | 2,571,500 | — | — |
| 2022-01-14 | $6.63 | $26.66 | 1,348,300 | — | — |
| 2022-01-13 | $6.54 | $26.30 | 1,640,200 | — | — |
| 2022-01-12 | $6.54 | $26.30 | 1,518,500 | — | — |
| 2022-01-11 | $6.42 | $25.82 | 2,431,400 | — | — |
| 2022-01-10 | $6.33 | $25.45 | 1,868,300 | — | — |
| 2022-01-07 | $6.36 | $25.57 | 1,515,500 | — | — |
| 2022-01-06 | $6.21 | $24.97 | 1,927,800 | — | — |
| 2022-01-05 | $5.97 | $24.01 | 1,413,000 | — | — |
| 2022-01-04 | $6.07 | $24.41 | 2,367,100 | — | — |
| 2022-01-03 | $5.95 | $23.93 | 3,082,200 | — | — |