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
- 1986-07-24 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 | $6.15 | $40.42 | 1,785,400 | — | — |
| 2022-12-29 | $6.21 | $40.82 | 1,735,200 | — | — |
| 2022-12-28 | $6.04 | $39.70 | 2,692,700 | — | — |
| 2022-12-27 | $6.32 | $41.54 | 2,263,900 | — | — |
| 2022-12-23 | $6.21 | $40.82 | 1,375,300 | — | — |
| 2022-12-22 | $6.18 | $40.62 | 1,765,300 | — | — |
| 2022-12-21 | $6.11 | $40.16 | 1,429,300 | — | — |
| 2022-12-20 | $6.17 | $40.56 | 1,419,000 | — | — |
| 2022-12-19 | $6.18 | $40.62 | 2,193,700 | — | — |
| 2022-12-16 | $6.16 | $40.49 | 5,456,300 | — | — |
| 2022-12-15 | $6.50 | $42.73 | 6,832,000 | — | — |
| 2022-12-14 | $6.41 | $42.13 | 3,196,000 | — | — |
| 2022-12-13 | $6.52 | $42.86 | 3,421,600 | — | — |
| 2022-12-12 | $6.28 | $41.28 | 2,138,400 | — | — |
| 2022-12-09 | $6.31 | $41.48 | 3,610,200 | — | — |
| 2022-12-08 | $6.30 | $41.41 | 2,759,300 | — | — |
| 2022-12-07 | $6.25 | $41.08 | 2,907,700 | — | — |
| 2022-12-06 | $6.25 | $41.08 | 2,489,800 | — | — |
| 2022-12-05 | $6.46 | $42.46 | 1,586,200 | — | — |
| 2022-12-02 | $6.74 | $44.30 | 1,187,700 | — | — |
| 2022-12-01 | $6.76 | $44.43 | 1,792,300 | — | — |
| 2022-11-30 | $6.91 | $45.42 | 2,162,800 | — | — |
| 2022-11-29 | $6.78 | $44.57 | 1,878,200 | — | — |
| 2022-11-28 | $6.60 | $43.38 | 1,739,900 | — | — |
| 2022-11-25 | $6.72 | $44.17 | 716,100 | — | — |
| 2022-11-23 | $6.50 | $42.73 | 1,307,200 | — | — |
| 2022-11-22 | $6.53 | $42.92 | 2,003,200 | — | — |
| 2022-11-21 | $6.45 | $42.40 | 1,116,000 | — | — |
| 2022-11-18 | $6.48 | $42.59 | 2,715,900 | — | — |
| 2022-11-17 | $6.36 | $41.81 | 1,768,000 | — | — |
| 2022-11-16 | $6.42 | $42.20 | 1,683,500 | — | — |
| 2022-11-15 | $6.64 | $43.65 | 2,516,800 | — | — |
| 2022-11-14 | $6.60 | $43.38 | 1,730,300 | — | — |
| 2022-11-11 | $6.89 | $45.29 | 1,844,600 | — | — |
| 2022-11-10 | $6.79 | $44.63 | 5,687,200 | — | — |
| 2022-11-09 | $6.30 | $41.41 | 1,779,100 | — | — |
| 2022-11-08 | $6.47 | $42.53 | 2,566,700 | — | — |
| 2022-11-07 | $6.54 | $42.99 | 1,566,800 | — | — |
| 2022-11-04 | $6.68 | $43.91 | 1,331,400 | — | — |
| 2022-11-03 | $6.49 | $42.66 | 1,612,500 | — | — |
| 2022-11-02 | $6.53 | $42.92 | 2,503,600 | — | — |
| 2022-11-01 | $6.64 | $43.65 | 1,703,500 | — | — |
| 2022-10-31 | $6.56 | $43.12 | 1,595,500 | — | — |
| 2022-10-28 | $6.61 | $43.45 | 2,207,500 | — | — |
| 2022-10-27 | $6.45 | $42.40 | 1,703,000 | — | — |
| 2022-10-26 | $6.46 | $42.46 | 2,726,100 | — | — |
| 2022-10-25 | $6.45 | $42.40 | 2,180,700 | — | — |
| 2022-10-24 | $6.25 | $41.08 | 2,252,800 | — | — |
| 2022-10-21 | $6.31 | $41.48 | 3,293,800 | — | — |
| 2022-10-20 | $6.14 | $40.36 | 2,890,900 | — | — |
| 2022-10-19 | $6.09 | $40.03 | 3,895,300 | — | — |
| 2022-10-18 | $6.32 | $41.54 | 5,360,500 | — | — |
| 2022-10-17 | $6.50 | $42.73 | 3,647,000 | — | — |
| 2022-10-14 | $6.24 | $41.02 | 3,701,600 | — | — |
| 2022-10-13 | $6.36 | $41.81 | 3,595,200 | — | — |
| 2022-10-12 | $6.21 | $40.82 | 2,381,100 | — | — |
| 2022-10-11 | $6.16 | $40.49 | 2,423,700 | — | — |
| 2022-10-10 | $6.09 | $40.03 | 2,979,000 | — | — |
| 2022-10-07 | $6.14 | $40.36 | 3,633,000 | — | — |
| 2022-10-06 | $6.37 | $41.87 | 2,542,800 | — | — |
| 2022-10-05 | $6.49 | $42.66 | 2,979,000 | — | — |
| 2022-10-04 | $7.16 | $45.81 | 2,487,400 | — | — |
| 2022-10-03 | $6.87 | $43.96 | 1,772,200 | — | — |
| 2022-09-30 | $6.75 | $43.19 | 2,997,000 | — | — |
| 2022-09-29 | $6.72 | $43.00 | 2,588,400 | — | — |
| 2022-09-28 | $7.06 | $45.17 | 2,041,000 | — | — |
| 2022-09-27 | $6.77 | $43.32 | 2,449,000 | — | — |
| 2022-09-26 | $6.90 | $44.15 | 3,028,500 | — | — |
| 2022-09-23 | $7.50 | $47.99 | 2,492,300 | — | — |
| 2022-09-22 | $7.68 | $49.14 | 1,830,700 | — | — |
| 2022-09-21 | $7.70 | $49.27 | 1,886,800 | — | — |
| 2022-09-20 | $8.01 | $51.25 | 1,344,700 | — | — |
| 2022-09-19 | $8.15 | $52.15 | 1,442,600 | — | — |
| 2022-09-16 | $8.29 | $53.05 | 3,881,000 | — | — |
| 2022-09-15 | $8.14 | $52.09 | 1,406,100 | — | — |
| 2022-09-14 | $8.24 | $52.73 | 2,383,400 | — | — |
| 2022-09-13 | $8.19 | $52.41 | 1,062,600 | — | — |
| 2022-09-12 | $8.59 | $54.96 | 1,515,000 | — | — |
| 2022-09-09 | $8.39 | $53.68 | 1,161,600 | — | — |
| 2022-09-08 | $8.28 | $52.98 | 1,343,000 | — | — |
| 2022-09-07 | $8.21 | $52.53 | 1,446,800 | — | — |
| 2022-09-06 | $8.03 | $51.38 | 1,461,800 | — | — |
| 2022-09-02 | $7.98 | $51.06 | 1,497,400 | — | — |
| 2022-09-01 | $8.01 | $51.25 | 2,113,400 | — | — |
| 2022-08-31 | $8.03 | $51.38 | 2,167,000 | — | — |
| 2022-08-30 | $8.03 | $51.38 | 1,574,600 | — | — |
| 2022-08-29 | $8.11 | $51.89 | 1,915,100 | — | — |
| 2022-08-26 | $8.07 | $51.64 | 1,119,600 | — | — |
| 2022-08-25 | $8.31 | $53.17 | 887,800 | — | — |
| 2022-08-24 | $8.20 | $52.47 | 1,933,500 | — | — |
| 2022-08-23 | $8.39 | $53.68 | 1,394,600 | — | — |
| 2022-08-22 | $8.32 | $53.24 | 1,163,200 | — | — |
| 2022-08-19 | $8.66 | $55.41 | 1,526,800 | — | — |
| 2022-08-18 | $8.81 | $56.37 | 2,821,200 | — | — |
| 2022-08-17 | $8.66 | $55.41 | 1,289,200 | — | — |
| 2022-08-16 | $8.89 | $56.88 | 1,995,500 | — | — |
| 2022-08-15 | $8.75 | $55.99 | 1,939,300 | — | — |
| 2022-08-12 | $8.85 | $56.63 | 2,337,400 | — | — |
| 2022-08-11 | $8.81 | $56.37 | 2,489,400 | — | — |
| 2022-08-10 | $8.68 | $55.54 | 2,727,100 | — | — |
| 2022-08-09 | $8.41 | $53.81 | 2,356,500 | — | — |
| 2022-08-08 | $8.53 | $54.58 | 1,578,000 | — | — |
| 2022-08-05 | $8.52 | $54.52 | 1,571,300 | — | — |
| 2022-08-04 | $8.54 | $54.64 | 1,710,900 | — | — |
| 2022-08-03 | $8.76 | $56.05 | 2,054,200 | — | — |
| 2022-08-02 | $8.96 | $57.33 | 1,484,500 | — | — |
| 2022-08-01 | $9.28 | $59.38 | 1,656,400 | — | — |
| 2022-07-29 | $9.35 | $59.83 | 1,247,000 | — | — |
| 2022-07-28 | $9.22 | $59.00 | 2,312,500 | — | — |
| 2022-07-27 | $9.15 | $58.55 | 2,151,700 | — | — |
| 2022-07-26 | $9.17 | $58.68 | 1,860,500 | — | — |
| 2022-07-25 | $9.53 | $60.98 | 1,202,700 | — | — |
| 2022-07-22 | $9.42 | $60.28 | 1,567,800 | — | — |
| 2022-07-21 | $9.32 | $59.64 | 1,574,300 | — | — |
| 2022-07-20 | $9.51 | $60.85 | 1,271,700 | — | — |
| 2022-07-19 | $9.51 | $60.85 | 938,800 | — | — |
| 2022-07-18 | $9.14 | $58.48 | 955,900 | — | — |
| 2022-07-15 | $9.13 | $58.42 | 1,968,000 | — | — |
| 2022-07-14 | $8.97 | $57.40 | 856,000 | — | — |
| 2022-07-13 | $9.07 | $58.04 | 1,115,800 | — | — |
| 2022-07-12 | $9.22 | $59.00 | 1,107,800 | — | — |
| 2022-07-11 | $9.05 | $57.91 | 990,100 | — | — |
| 2022-07-08 | $9.23 | $59.06 | 1,051,100 | — | — |
| 2022-07-07 | $9.45 | $60.47 | 1,366,300 | — | — |
| 2022-07-06 | $9.38 | $60.02 | 1,211,300 | — | — |
| 2022-07-05 | $9.59 | $61.36 | 1,669,200 | — | — |
| 2022-07-01 | $9.74 | $61.11 | 1,224,600 | — | — |
| 2022-06-30 | $9.64 | $60.48 | 1,573,200 | — | — |
| 2022-06-29 | $9.78 | $61.36 | 1,668,300 | — | — |
| 2022-06-28 | $9.86 | $61.86 | 2,360,600 | — | — |
| 2022-06-27 | $9.87 | $61.92 | 2,060,100 | — | — |
| 2022-06-24 | $9.83 | $61.67 | 2,169,900 | — | — |
| 2022-06-23 | $9.54 | $59.85 | 1,429,600 | — | — |
| 2022-06-22 | $9.52 | $59.73 | 1,106,100 | — | — |
| 2022-06-21 | $9.53 | $59.79 | 1,508,900 | — | — |
| 2022-06-17 | $9.51 | $59.66 | 1,977,600 | — | — |
| 2022-06-16 | $9.27 | $58.16 | 1,426,000 | — | — |
| 2022-06-15 | $9.73 | $61.04 | 1,813,600 | — | — |
| 2022-06-14 | $9.51 | $59.66 | 1,596,000 | — | — |
| 2022-06-13 | $9.63 | $60.42 | 2,203,800 | — | — |
| 2022-06-10 | $10.35 | $64.93 | 1,560,200 | — | — |
| 2022-06-09 | $10.47 | $65.69 | 1,544,500 | — | — |
| 2022-06-08 | $10.80 | $67.76 | 1,568,000 | — | — |
| 2022-06-07 | $11.06 | $69.39 | 1,723,700 | — | — |
| 2022-06-06 | $10.84 | $68.01 | 1,609,800 | — | — |
| 2022-06-03 | $10.85 | $68.07 | 948,000 | — | — |
| 2022-06-02 | $11.05 | $69.33 | 713,400 | — | — |
| 2022-06-01 | $10.99 | $68.95 | 1,222,300 | — | — |
| 2022-05-31 | $11.15 | $69.95 | 2,095,900 | — | — |
| 2022-05-27 | $11.24 | $70.52 | 1,296,800 | — | — |
| 2022-05-26 | $10.97 | $68.82 | 1,327,000 | — | — |
| 2022-05-25 | $10.94 | $68.64 | 914,400 | — | — |
| 2022-05-24 | $10.87 | $68.20 | 1,091,200 | — | — |
| 2022-05-23 | $10.80 | $67.76 | 1,051,400 | — | — |
| 2022-05-20 | $10.68 | $67.00 | 1,578,600 | — | — |
| 2022-05-19 | $10.64 | $66.75 | 1,797,700 | — | — |
| 2022-05-18 | $10.99 | $68.95 | 1,717,700 | — | — |
| 2022-05-17 | $11.24 | $70.52 | 1,220,400 | — | — |
| 2022-05-16 | $10.82 | $67.88 | 1,349,000 | — | — |
| 2022-05-13 | $10.82 | $67.88 | 1,901,800 | — | — |
| 2022-05-12 | $10.72 | $67.26 | 1,969,600 | — | — |
| 2022-05-11 | $10.49 | $65.81 | 2,153,700 | — | — |
| 2022-05-10 | $10.74 | $67.38 | 1,855,800 | — | — |
| 2022-05-09 | $11.09 | $69.58 | 1,607,600 | — | — |
| 2022-05-06 | $11.41 | $71.58 | 1,181,400 | — | — |
| 2022-05-05 | $11.56 | $72.53 | 1,575,400 | — | — |
| 2022-05-04 | $11.89 | $74.60 | 1,698,400 | — | — |
| 2022-05-03 | $11.69 | $73.34 | 1,371,700 | — | — |
| 2022-05-02 | $11.47 | $71.96 | 2,144,200 | — | — |
| 2022-04-29 | $11.67 | $73.22 | 1,976,400 | — | — |
| 2022-04-28 | $12.29 | $77.11 | 1,569,400 | — | — |
| 2022-04-27 | $12.16 | $76.29 | 1,501,600 | — | — |
| 2022-04-26 | $12.34 | $77.42 | 1,184,900 | — | — |
| 2022-04-25 | $12.58 | $78.93 | 2,266,800 | — | — |
| 2022-04-22 | $12.64 | $79.30 | 1,336,200 | — | — |
| 2022-04-21 | $12.92 | $81.06 | 1,410,700 | — | — |
| 2022-04-20 | $12.91 | $81.00 | 1,815,000 | — | — |
| 2022-04-19 | $12.84 | $80.56 | 1,421,100 | — | — |
| 2022-04-18 | $12.64 | $79.30 | 1,174,700 | — | — |
| 2022-04-14 | $12.73 | $79.87 | 1,000,900 | — | — |
| 2022-04-13 | $12.80 | $80.31 | 1,708,900 | — | — |
| 2022-04-12 | $12.60 | $79.05 | 1,544,900 | — | — |
| 2022-04-11 | $12.68 | $79.55 | 1,841,100 | — | — |
| 2022-04-08 | $12.80 | $80.31 | 1,385,900 | — | — |
| 2022-04-07 | $12.73 | $79.87 | 2,269,100 | — | — |
| 2022-04-06 | $13.07 | $82.00 | 2,473,100 | — | — |
| 2022-04-05 | $13.19 | $82.75 | 1,880,700 | — | — |
| 2022-04-04 | $13.89 | $85.95 | 1,604,300 | — | — |
| 2022-04-01 | $14.15 | $87.56 | 2,979,200 | — | — |
| 2022-03-31 | $14.14 | $87.50 | 1,556,800 | — | — |
| 2022-03-30 | $14.37 | $88.92 | 1,540,900 | — | — |
| 2022-03-29 | $14.46 | $89.48 | 1,668,300 | — | — |
| 2022-03-28 | $14.07 | $87.07 | 1,172,800 | — | — |
| 2022-03-25 | $14.00 | $86.63 | 1,298,400 | — | — |
| 2022-03-24 | $13.76 | $85.15 | 1,560,400 | — | — |
| 2022-03-23 | $13.50 | $83.54 | 1,445,300 | — | — |
| 2022-03-22 | $13.71 | $84.84 | 1,885,100 | — | — |
| 2022-03-21 | $13.59 | $84.10 | 1,729,900 | — | — |
| 2022-03-18 | $13.53 | $83.72 | 1,978,300 | — | — |
| 2022-03-17 | $13.62 | $84.28 | 1,716,600 | — | — |
| 2022-03-16 | $13.44 | $83.17 | 2,306,600 | — | — |
| 2022-03-15 | $13.22 | $81.81 | 1,219,800 | — | — |
| 2022-03-14 | $13.28 | $82.18 | 1,053,000 | — | — |
| 2022-03-11 | $13.33 | $82.49 | 1,505,700 | — | — |
| 2022-03-10 | $13.48 | $83.41 | 1,043,900 | — | — |
| 2022-03-09 | $13.60 | $84.16 | 1,355,000 | — | — |
| 2022-03-08 | $13.43 | $83.11 | 1,682,000 | — | — |
| 2022-03-07 | $13.35 | $82.61 | 1,379,200 | — | — |
| 2022-03-04 | $13.60 | $84.16 | 990,100 | — | — |
| 2022-03-03 | $13.65 | $84.47 | 1,253,600 | — | — |
| 2022-03-02 | $13.48 | $83.41 | 1,378,700 | — | — |
| 2022-03-01 | $13.16 | $81.43 | 2,376,600 | — | — |
| 2022-02-28 | $13.33 | $82.49 | 1,906,000 | — | — |
| 2022-02-25 | $13.38 | $82.80 | 1,999,300 | — | — |
| 2022-02-24 | $12.82 | $79.33 | 2,415,600 | — | — |
| 2022-02-23 | $12.90 | $79.83 | 1,224,600 | — | — |
| 2022-02-22 | $13.28 | $82.18 | 1,071,700 | — | — |
| 2022-02-18 | $13.43 | $83.11 | 1,646,300 | — | — |
| 2022-02-17 | $13.49 | $83.48 | 2,075,200 | — | — |
| 2022-02-16 | $13.69 | $84.71 | 2,514,600 | — | — |
| 2022-02-15 | $13.45 | $83.23 | 1,273,800 | — | — |
| 2022-02-14 | $13.18 | $81.56 | 1,624,300 | — | — |
| 2022-02-11 | $13.28 | $82.18 | 1,887,800 | — | — |
| 2022-02-10 | $13.09 | $81.00 | 1,756,000 | — | — |
| 2022-02-09 | $13.19 | $81.62 | 1,736,400 | — | — |
| 2022-02-08 | $12.91 | $79.89 | 2,143,200 | — | — |
| 2022-02-07 | $13.06 | $80.82 | 1,802,600 | — | — |
| 2022-02-04 | $12.98 | $80.32 | 1,573,800 | — | — |
| 2022-02-03 | $13.00 | $80.44 | 1,561,600 | — | — |
| 2022-02-02 | $13.24 | $81.93 | 3,284,500 | — | — |
| 2022-02-01 | $13.06 | $80.82 | 1,497,300 | — | — |
| 2022-01-31 | $12.86 | $79.58 | 2,246,800 | — | — |
| 2022-01-28 | $12.83 | $79.39 | 2,195,700 | — | — |
| 2022-01-27 | $12.57 | $77.78 | 1,314,100 | — | — |
| 2022-01-26 | $12.86 | $79.58 | 1,774,800 | — | — |
| 2022-01-25 | $12.99 | $80.38 | 1,871,200 | — | — |
| 2022-01-24 | $12.98 | $80.32 | 2,408,300 | — | — |
| 2022-01-21 | $13.14 | $81.31 | 1,677,000 | — | — |
| 2022-01-20 | $13.42 | $83.04 | 1,753,800 | — | — |
| 2022-01-19 | $13.65 | $84.47 | 1,401,700 | — | — |
| 2022-01-18 | $14.02 | $86.76 | 1,464,700 | — | — |
| 2022-01-14 | $14.31 | $88.55 | 1,482,600 | — | — |
| 2022-01-13 | $14.36 | $88.86 | 1,170,100 | — | — |
| 2022-01-12 | $14.19 | $87.81 | 2,186,900 | — | — |
| 2022-01-11 | $14.41 | $89.17 | 2,060,200 | — | — |
| 2022-01-10 | $14.58 | $90.22 | 3,469,000 | — | — |
| 2022-01-07 | $14.69 | $90.90 | 3,361,900 | — | — |
| 2022-01-06 | $14.38 | $88.98 | 1,590,500 | — | — |
| 2022-01-05 | $14.17 | $87.68 | 2,274,100 | — | — |
| 2022-01-04 | $14.37 | $88.92 | 2,402,700 | — | — |
| 2022-01-03 | $14.02 | $85.58 | 1,882,600 | — | — |