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
- 1986-09-09 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 | $7.80 | $29.41 | 2,742,000 | — | — |
| 2022-12-29 | $7.80 | $29.41 | 3,540,000 | — | — |
| 2022-12-28 | $7.74 | $29.19 | 2,826,600 | — | — |
| 2022-12-27 | $7.81 | $29.45 | 2,477,700 | — | — |
| 2022-12-23 | $7.79 | $29.37 | 3,365,100 | — | — |
| 2022-12-22 | $7.69 | $29.00 | 4,327,300 | — | — |
| 2022-12-21 | $7.78 | $29.34 | 6,597,700 | — | — |
| 2022-12-20 | $7.69 | $29.00 | 5,117,200 | — | — |
| 2022-12-19 | $7.61 | $28.70 | 5,274,400 | — | — |
| 2022-12-16 | $7.61 | $28.70 | 5,813,500 | — | — |
| 2022-12-15 | $7.66 | $28.88 | 7,581,500 | — | — |
| 2022-12-14 | $7.98 | $30.09 | 7,903,500 | — | — |
| 2022-12-13 | $8.07 | $30.43 | 5,996,200 | — | — |
| 2022-12-12 | $7.93 | $29.90 | 4,469,100 | — | — |
| 2022-12-09 | $7.93 | $29.90 | 4,355,900 | — | — |
| 2022-12-08 | $7.75 | $29.22 | 4,077,000 | — | — |
| 2022-12-07 | $7.76 | $29.26 | 5,021,700 | — | — |
| 2022-12-06 | $7.81 | $29.45 | 7,047,900 | — | — |
| 2022-12-05 | $7.70 | $29.04 | 5,280,300 | — | — |
| 2022-12-02 | $7.82 | $29.49 | 3,934,200 | — | — |
| 2022-12-01 | $7.89 | $29.75 | 3,950,100 | — | — |
| 2022-11-30 | $7.95 | $29.98 | 5,023,300 | — | — |
| 2022-11-29 | $7.84 | $29.56 | 3,822,900 | — | — |
| 2022-11-28 | $7.63 | $28.77 | 4,192,500 | — | — |
| 2022-11-25 | $7.81 | $29.45 | 2,841,200 | — | — |
| 2022-11-23 | $7.70 | $29.04 | 3,628,300 | — | — |
| 2022-11-22 | $7.60 | $28.66 | 3,622,000 | — | — |
| 2022-11-21 | $7.58 | $28.58 | 5,498,600 | — | — |
| 2022-11-18 | $7.60 | $28.66 | 4,944,400 | — | — |
| 2022-11-17 | $7.54 | $28.43 | 6,447,700 | — | — |
| 2022-11-16 | $7.42 | $27.98 | 4,947,500 | — | — |
| 2022-11-15 | $7.50 | $28.28 | 7,906,700 | — | — |
| 2022-11-14 | $7.50 | $28.28 | 6,614,400 | — | — |
| 2022-11-11 | $7.63 | $28.77 | 5,146,600 | — | — |
| 2022-11-10 | $7.50 | $28.28 | 7,676,600 | — | — |
| 2022-11-09 | $7.07 | $26.66 | 7,581,600 | — | — |
| 2022-11-08 | $7.24 | $27.30 | 5,296,000 | — | — |
| 2022-11-07 | $7.16 | $27.00 | 7,392,800 | — | — |
| 2022-11-04 | $7.14 | $26.92 | 9,273,500 | — | — |
| 2022-11-03 | $6.74 | $25.42 | 9,381,300 | — | — |
| 2022-11-02 | $6.88 | $25.94 | 9,515,100 | — | — |
| 2022-11-01 | $7.02 | $26.47 | 6,751,800 | — | — |
| 2022-10-31 | $6.92 | $26.09 | 8,394,300 | — | — |
| 2022-10-28 | $6.92 | $26.09 | 6,025,000 | — | — |
| 2022-10-27 | $6.99 | $26.36 | 6,679,100 | — | — |
| 2022-10-26 | $7.00 | $26.40 | 6,729,100 | — | — |
| 2022-10-25 | $7.01 | $26.43 | 12,368,800 | — | — |
| 2022-10-24 | $6.82 | $25.72 | 9,589,200 | — | — |
| 2022-10-21 | $6.66 | $25.11 | 11,073,900 | — | — |
| 2022-10-20 | $6.57 | $24.77 | 9,218,600 | — | — |
| 2022-10-19 | $6.55 | $24.70 | 8,265,000 | — | — |
| 2022-10-18 | $6.77 | $25.53 | 11,479,300 | — | — |
| 2022-10-17 | $6.66 | $25.11 | 10,242,400 | — | — |
| 2022-10-14 | $6.43 | $24.25 | 15,220,200 | — | — |
| 2022-10-13 | $6.56 | $24.74 | 18,177,400 | — | — |
| 2022-10-12 | $6.05 | $22.81 | 14,352,000 | — | — |
| 2022-10-11 | $6.12 | $23.08 | 15,950,400 | — | — |
| 2022-10-10 | $6.35 | $23.94 | 12,669,100 | — | — |
| 2022-10-07 | $6.43 | $24.25 | 9,565,400 | — | — |
| 2022-10-06 | $6.52 | $24.59 | 8,872,700 | — | — |
| 2022-10-05 | $6.78 | $25.57 | 9,704,500 | — | — |
| 2022-10-04 | $6.96 | $26.25 | 10,406,300 | — | — |
| 2022-10-03 | $6.61 | $24.93 | 10,682,200 | — | — |
| 2022-09-30 | $6.40 | $24.13 | 11,188,900 | — | — |
| 2022-09-29 | $6.48 | $24.44 | 16,090,300 | — | — |
| 2022-09-28 | $6.66 | $25.11 | 17,130,500 | — | — |
| 2022-09-27 | $6.72 | $25.34 | 16,851,500 | — | — |
| 2022-09-26 | $6.90 | $26.02 | 15,974,700 | — | — |
| 2022-09-23 | $7.08 | $26.70 | 19,018,000 | — | — |
| 2022-09-22 | $7.53 | $28.39 | 8,384,400 | — | — |
| 2022-09-21 | $7.53 | $28.39 | 8,797,100 | — | — |
| 2022-09-20 | $7.83 | $29.53 | 5,958,200 | — | — |
| 2022-09-19 | $7.96 | $30.02 | 5,646,200 | — | — |
| 2022-09-16 | $7.92 | $29.87 | 7,394,600 | — | — |
| 2022-09-15 | $8.02 | $30.24 | 14,564,300 | — | — |
| 2022-09-14 | $7.94 | $29.94 | 8,832,100 | — | — |
| 2022-09-13 | $7.97 | $30.05 | 6,344,200 | — | — |
| 2022-09-12 | $8.25 | $31.11 | 5,672,400 | — | — |
| 2022-09-09 | $8.01 | $30.20 | 5,260,200 | — | — |
| 2022-09-08 | $7.84 | $29.56 | 5,403,100 | — | — |
| 2022-09-07 | $7.71 | $29.07 | 5,454,100 | — | — |
| 2022-09-06 | $7.83 | $29.53 | 7,083,100 | — | — |
| 2022-09-02 | $7.72 | $29.11 | 9,484,300 | — | — |
| 2022-09-01 | $7.61 | $28.70 | 5,005,500 | — | — |
| 2022-08-31 | $7.79 | $29.37 | 4,853,600 | — | — |
| 2022-08-30 | $7.80 | $29.41 | 4,736,200 | — | — |
| 2022-08-29 | $7.70 | $29.04 | 4,211,200 | — | — |
| 2022-08-26 | $7.70 | $29.04 | 5,726,800 | — | — |
| 2022-08-25 | $7.97 | $30.05 | 5,195,400 | — | — |
| 2022-08-24 | $7.81 | $29.45 | 5,456,100 | — | — |
| 2022-08-23 | $7.86 | $29.64 | 5,462,500 | — | — |
| 2022-08-22 | $7.79 | $29.37 | 6,749,000 | — | — |
| 2022-08-19 | $7.94 | $29.94 | 6,519,800 | — | — |
| 2022-08-18 | $8.21 | $30.96 | 4,622,600 | — | — |
| 2022-08-17 | $8.29 | $31.26 | 6,581,700 | — | — |
| 2022-08-16 | $8.44 | $31.83 | 5,480,500 | — | — |
| 2022-08-15 | $8.52 | $32.13 | 4,771,000 | — | — |
| 2022-08-12 | $8.57 | $32.32 | 5,782,400 | — | — |
| 2022-08-11 | $8.45 | $31.86 | 7,587,600 | — | — |
| 2022-08-10 | $8.47 | $31.53 | 7,185,100 | — | — |
| 2022-08-09 | $8.16 | $30.38 | 3,788,600 | — | — |
| 2022-08-08 | $8.13 | $30.27 | 3,692,000 | — | — |
| 2022-08-05 | $8.09 | $30.12 | 6,814,600 | — | — |
| 2022-08-04 | $8.00 | $29.78 | 4,623,400 | — | — |
| 2022-08-03 | $8.07 | $30.04 | 4,784,300 | — | — |
| 2022-08-02 | $7.86 | $29.26 | 5,815,700 | — | — |
| 2022-08-01 | $8.00 | $29.78 | 8,475,200 | — | — |
| 2022-07-29 | $7.79 | $29.00 | 8,261,900 | — | — |
| 2022-07-28 | $7.48 | $27.85 | 7,205,300 | — | — |
| 2022-07-27 | $7.89 | $29.37 | 6,083,200 | — | — |
| 2022-07-26 | $7.61 | $28.33 | 5,533,600 | — | — |
| 2022-07-25 | $7.87 | $29.30 | 4,390,700 | — | — |
| 2022-07-22 | $7.62 | $28.37 | 4,184,700 | — | — |
| 2022-07-21 | $7.73 | $28.78 | 5,549,800 | — | — |
| 2022-07-20 | $7.65 | $28.48 | 8,651,700 | — | — |
| 2022-07-19 | $7.73 | $28.78 | 7,666,800 | — | — |
| 2022-07-18 | $7.43 | $27.66 | 7,373,100 | — | — |
| 2022-07-15 | $7.25 | $26.99 | 9,154,500 | — | — |
| 2022-07-14 | $6.96 | $25.91 | 13,819,300 | — | — |
| 2022-07-13 | $7.23 | $26.92 | 6,883,200 | — | — |
| 2022-07-12 | $7.25 | $26.99 | 5,681,800 | — | — |
| 2022-07-11 | $7.27 | $27.06 | 7,065,000 | — | — |
| 2022-07-08 | $7.42 | $27.62 | 4,634,500 | — | — |
| 2022-07-07 | $7.36 | $27.40 | 5,852,200 | — | — |
| 2022-07-06 | $7.15 | $26.62 | 8,723,200 | — | — |
| 2022-07-05 | $7.31 | $27.21 | 13,680,200 | — | — |
| 2022-07-01 | $7.60 | $28.29 | 5,082,000 | — | — |
| 2022-06-30 | $7.60 | $28.29 | 5,528,700 | — | — |
| 2022-06-29 | $7.72 | $28.74 | 5,117,000 | — | — |
| 2022-06-28 | $7.85 | $29.22 | 5,112,400 | — | — |
| 2022-06-27 | $7.92 | $29.48 | 6,074,500 | — | — |
| 2022-06-24 | $7.94 | $29.56 | 5,441,800 | — | — |
| 2022-06-23 | $7.66 | $28.52 | 6,255,000 | — | — |
| 2022-06-22 | $8.04 | $29.93 | 5,476,900 | — | — |
| 2022-06-21 | $7.98 | $29.71 | 4,474,100 | — | — |
| 2022-06-17 | $7.77 | $28.93 | 5,740,900 | — | — |
| 2022-06-16 | $7.70 | $28.67 | 7,496,900 | — | — |
| 2022-06-15 | $7.99 | $29.74 | 7,623,500 | — | — |
| 2022-06-14 | $7.57 | $28.18 | 8,442,400 | — | — |
| 2022-06-13 | $7.68 | $28.59 | 9,896,900 | — | — |
| 2022-06-10 | $7.96 | $29.63 | 10,950,900 | — | — |
| 2022-06-09 | $8.28 | $30.82 | 7,120,500 | — | — |
| 2022-06-08 | $8.49 | $31.61 | 7,475,700 | — | — |
| 2022-06-07 | $8.67 | $32.28 | 4,493,000 | — | — |
| 2022-06-06 | $8.65 | $32.20 | 6,316,700 | — | — |
| 2022-06-03 | $8.42 | $31.35 | 2,890,500 | — | — |
| 2022-06-02 | $8.52 | $31.72 | 3,747,200 | — | — |
| 2022-06-01 | $8.54 | $31.79 | 4,844,700 | — | — |
| 2022-05-31 | $8.68 | $32.31 | 4,591,700 | — | — |
| 2022-05-27 | $8.74 | $32.54 | 4,071,100 | — | — |
| 2022-05-26 | $8.62 | $32.09 | 4,534,500 | — | — |
| 2022-05-25 | $8.42 | $31.35 | 5,923,800 | — | — |
| 2022-05-24 | $8.37 | $31.16 | 9,105,300 | — | — |
| 2022-05-23 | $8.10 | $30.15 | 9,516,000 | — | — |
| 2022-05-20 | $7.79 | $29.00 | 5,759,300 | — | — |
| 2022-05-19 | $7.84 | $29.19 | 8,820,900 | — | — |
| 2022-05-18 | $7.73 | $28.78 | 5,510,100 | — | — |
| 2022-05-17 | $7.96 | $29.63 | 6,810,200 | — | — |
| 2022-05-16 | $7.63 | $28.40 | 8,631,900 | — | — |
| 2022-05-13 | $7.50 | $27.92 | 5,562,300 | — | — |
| 2022-05-12 | $7.24 | $26.95 | 15,769,500 | — | — |
| 2022-05-11 | $7.15 | $26.62 | 7,926,200 | — | — |
| 2022-05-10 | $7.25 | $26.99 | 10,691,500 | — | — |
| 2022-05-09 | $7.36 | $27.40 | 9,869,800 | — | — |
| 2022-05-06 | $7.50 | $27.92 | 10,151,000 | — | — |
| 2022-05-05 | $7.58 | $28.22 | 12,991,500 | — | — |
| 2022-05-04 | $7.91 | $29.45 | 11,553,300 | — | — |
| 2022-05-03 | $7.75 | $28.85 | 8,685,800 | — | — |
| 2022-05-02 | $7.48 | $27.85 | 7,658,800 | — | — |
| 2022-04-29 | $7.45 | $27.73 | 9,630,800 | — | — |
| 2022-04-28 | $7.55 | $28.11 | 6,329,700 | — | — |
| 2022-04-27 | $7.28 | $27.10 | 13,165,400 | — | — |
| 2022-04-26 | $7.31 | $27.21 | 16,268,000 | — | — |
| 2022-04-25 | $7.64 | $28.44 | 11,364,600 | — | — |
| 2022-04-22 | $7.63 | $28.40 | 10,696,300 | — | — |
| 2022-04-21 | $7.82 | $29.11 | 7,201,600 | — | — |
| 2022-04-20 | $7.85 | $29.22 | 7,391,900 | — | — |
| 2022-04-19 | $7.79 | $29.00 | 9,622,400 | — | — |
| 2022-04-18 | $7.73 | $28.78 | 4,699,600 | — | — |
| 2022-04-14 | $7.66 | $28.52 | 10,532,700 | — | — |
| 2022-04-13 | $7.72 | $28.74 | 7,668,300 | — | — |
| 2022-04-12 | $7.54 | $28.07 | 8,603,700 | — | — |
| 2022-04-11 | $7.64 | $28.44 | 9,995,500 | — | — |
| 2022-04-08 | $7.67 | $28.55 | 8,843,800 | — | — |
| 2022-04-07 | $7.61 | $28.33 | 13,641,300 | — | — |
| 2022-04-06 | $7.66 | $28.52 | 12,985,400 | — | — |
| 2022-04-05 | $7.75 | $28.85 | 9,744,400 | — | — |
| 2022-04-04 | $7.83 | $29.15 | 18,613,400 | — | — |
| 2022-04-01 | $7.95 | $29.60 | 24,500,500 | — | — |
| 2022-03-31 | $7.90 | $29.41 | 23,999,900 | — | — |
| 2022-03-30 | $8.09 | $30.12 | 14,777,200 | — | — |
| 2022-03-29 | $8.38 | $31.20 | 17,949,000 | — | — |
| 2022-03-28 | $8.09 | $30.12 | 38,775,300 | — | — |
| 2022-03-25 | $9.05 | $33.69 | 6,325,000 | — | — |
| 2022-03-24 | $9.07 | $33.77 | 3,419,600 | — | — |
| 2022-03-23 | $9.10 | $33.88 | 4,307,700 | — | — |
| 2022-03-22 | $9.30 | $34.62 | 9,037,700 | — | — |
| 2022-03-21 | $9.05 | $33.69 | 6,012,400 | — | — |
| 2022-03-18 | $9.21 | $34.29 | 7,320,800 | — | — |
| 2022-03-17 | $9.25 | $34.44 | 8,317,300 | — | — |
| 2022-03-16 | $9.32 | $34.70 | 7,336,600 | — | — |
| 2022-03-15 | $8.94 | $33.28 | 9,751,500 | — | — |
| 2022-03-14 | $8.87 | $33.02 | 10,170,200 | — | — |
| 2022-03-11 | $8.42 | $31.35 | 5,050,400 | — | — |
| 2022-03-10 | $8.45 | $31.46 | 7,257,800 | — | — |
| 2022-03-09 | $8.66 | $32.24 | 8,510,500 | — | — |
| 2022-03-08 | $8.28 | $30.82 | 15,067,300 | — | — |
| 2022-03-07 | $7.94 | $29.56 | 12,393,300 | — | — |
| 2022-03-04 | $8.38 | $31.20 | 12,397,200 | — | — |
| 2022-03-03 | $9.13 | $33.99 | 6,847,200 | — | — |
| 2022-03-02 | $9.63 | $35.04 | 6,782,100 | — | — |
| 2022-03-01 | $9.31 | $33.88 | 9,691,900 | — | — |
| 2022-02-28 | $9.90 | $36.02 | 9,436,400 | — | — |
| 2022-02-25 | $10.35 | $37.66 | 6,363,000 | — | — |
| 2022-02-24 | $9.94 | $36.17 | 10,617,300 | — | — |
| 2022-02-23 | $10.74 | $39.08 | 5,721,600 | — | — |
| 2022-02-22 | $10.47 | $38.10 | 5,768,800 | — | — |
| 2022-02-18 | $10.49 | $38.17 | 3,491,700 | — | — |
| 2022-02-17 | $10.54 | $38.35 | 8,473,500 | — | — |
| 2022-02-16 | $10.78 | $39.23 | 3,358,200 | — | — |
| 2022-02-15 | $10.87 | $39.55 | 5,480,200 | — | — |
| 2022-02-14 | $10.68 | $38.86 | 17,305,800 | — | — |
| 2022-02-11 | $11.07 | $40.28 | 8,563,400 | — | — |
| 2022-02-10 | $11.40 | $41.48 | 3,267,800 | — | — |
| 2022-02-09 | $11.42 | $41.56 | 3,298,800 | — | — |
| 2022-02-08 | $11.45 | $41.67 | 4,667,600 | — | — |
| 2022-02-07 | $11.34 | $41.26 | 3,497,500 | — | — |
| 2022-02-04 | $11.19 | $40.72 | 5,526,300 | — | — |
| 2022-02-03 | $11.26 | $40.97 | 5,032,300 | — | — |
| 2022-02-02 | $11.31 | $41.16 | 3,120,100 | — | — |
| 2022-02-01 | $11.13 | $40.50 | 2,890,700 | — | — |
| 2022-01-31 | $10.89 | $39.63 | 3,705,300 | — | — |
| 2022-01-28 | $10.81 | $39.34 | 5,982,100 | — | — |
| 2022-01-27 | $11.05 | $40.21 | 8,066,200 | — | — |
| 2022-01-26 | $11.04 | $40.17 | 6,105,400 | — | — |
| 2022-01-25 | $10.95 | $39.85 | 5,588,900 | — | — |
| 2022-01-24 | $10.63 | $38.68 | 6,334,700 | — | — |
| 2022-01-21 | $10.86 | $39.52 | 7,961,500 | — | — |
| 2022-01-20 | $11.19 | $40.72 | 5,188,100 | — | — |
| 2022-01-19 | $11.44 | $41.63 | 10,476,900 | — | — |
| 2022-01-18 | $11.67 | $42.47 | 11,826,300 | — | — |
| 2022-01-14 | $12.09 | $43.99 | 7,253,100 | — | — |
| 2022-01-13 | $12.07 | $43.92 | 5,071,100 | — | — |
| 2022-01-12 | $11.84 | $43.08 | 3,176,500 | — | — |
| 2022-01-11 | $11.59 | $42.17 | 4,753,300 | — | — |
| 2022-01-10 | $11.55 | $42.03 | 5,585,900 | — | — |
| 2022-01-07 | $11.35 | $41.30 | 4,457,200 | — | — |
| 2022-01-06 | $11.16 | $40.61 | 3,002,300 | — | — |
| 2022-01-05 | $10.81 | $39.34 | 3,284,200 | — | — |
| 2022-01-04 | $10.81 | $39.34 | 4,423,500 | — | — |
| 2022-01-03 | $10.59 | $38.54 | 3,174,200 | — | — |