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
- 1987-07-24 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 | $8.06 | $16.40 | 30,690,600 | — | — |
| 2022-12-29 | $8.08 | $16.44 | 38,092,700 | — | — |
| 2022-12-28 | $7.67 | $15.61 | 34,112,400 | — | — |
| 2022-12-27 | $7.67 | $15.61 | 37,674,800 | — | — |
| 2022-12-23 | $7.81 | $15.89 | 39,623,700 | — | — |
| 2022-12-22 | $7.88 | $16.03 | 64,849,100 | — | — |
| 2022-12-21 | $8.48 | $17.25 | 77,709,700 | — | — |
| 2022-12-20 | $8.10 | $16.48 | 49,501,000 | — | — |
| 2022-12-19 | $8.09 | $16.46 | 41,998,400 | — | — |
| 2022-12-16 | $8.45 | $17.19 | 43,358,200 | — | — |
| 2022-12-15 | $8.63 | $17.56 | 52,117,200 | — | — |
| 2022-12-14 | $8.93 | $18.17 | 57,877,700 | — | — |
| 2022-12-13 | $8.91 | $18.13 | 62,156,900 | — | — |
| 2022-12-12 | $9.01 | $18.33 | 44,353,700 | — | — |
| 2022-12-09 | $8.87 | $18.05 | 37,684,100 | — | — |
| 2022-12-08 | $9.03 | $18.37 | 37,881,700 | — | — |
| 2022-12-07 | $8.89 | $18.09 | 52,196,200 | — | — |
| 2022-12-06 | $9.30 | $18.92 | 50,508,400 | — | — |
| 2022-12-05 | $9.68 | $19.70 | 52,424,100 | — | — |
| 2022-12-02 | $10.00 | $20.35 | 48,326,900 | — | — |
| 2022-12-01 | $9.97 | $20.29 | 52,863,100 | — | — |
| 2022-11-30 | $9.93 | $20.20 | 65,648,500 | — | — |
| 2022-11-29 | $9.75 | $19.84 | 46,085,800 | — | — |
| 2022-11-28 | $9.32 | $18.96 | 32,078,200 | — | — |
| 2022-11-25 | $9.73 | $19.80 | 23,780,800 | — | — |
| 2022-11-23 | $9.73 | $19.80 | 44,422,600 | — | — |
| 2022-11-22 | $9.47 | $19.27 | 36,685,900 | — | — |
| 2022-11-21 | $9.32 | $18.96 | 38,776,300 | — | — |
| 2022-11-18 | $9.47 | $19.27 | 38,882,000 | — | — |
| 2022-11-17 | $9.51 | $19.35 | 45,732,600 | — | — |
| 2022-11-16 | $9.63 | $19.59 | 124,544,100 | — | — |
| 2022-11-15 | $11.16 | $22.71 | 106,425,900 | — | — |
| 2022-11-14 | $10.60 | $21.57 | 70,950,200 | — | — |
| 2022-11-11 | $10.35 | $21.06 | 69,889,400 | — | — |
| 2022-11-10 | $9.78 | $19.90 | 84,559,500 | — | — |
| 2022-11-09 | $8.56 | $17.42 | 41,664,900 | — | — |
| 2022-11-08 | $9.10 | $18.52 | 53,290,100 | — | — |
| 2022-11-07 | $8.76 | $17.82 | 46,375,900 | — | — |
| 2022-11-04 | $9.00 | $18.31 | 51,717,100 | — | — |
| 2022-11-03 | $8.83 | $17.97 | 63,837,000 | — | — |
| 2022-11-02 | $8.69 | $17.68 | 52,525,000 | — | — |
| 2022-11-01 | $9.05 | $18.41 | 52,041,000 | — | — |
| 2022-10-31 | $9.06 | $18.43 | 49,289,000 | — | — |
| 2022-10-28 | $8.94 | $18.19 | 42,739,400 | — | — |
| 2022-10-27 | $8.65 | $17.60 | 48,689,900 | — | — |
| 2022-10-26 | $8.67 | $17.64 | 58,695,700 | — | — |
| 2022-10-25 | $8.62 | $17.54 | 52,082,000 | — | — |
| 2022-10-24 | $8.22 | $16.73 | 51,101,500 | — | — |
| 2022-10-21 | $8.20 | $16.68 | 57,281,000 | — | — |
| 2022-10-20 | $8.00 | $16.28 | 59,658,500 | — | — |
| 2022-10-19 | $7.68 | $15.63 | 70,897,600 | — | — |
| 2022-10-18 | $8.08 | $16.44 | 116,496,300 | — | — |
| 2022-10-17 | $7.27 | $14.79 | 52,393,700 | — | — |
| 2022-10-14 | $7.13 | $14.51 | 63,672,500 | — | — |
| 2022-10-13 | $7.10 | $14.45 | 81,275,600 | — | — |
| 2022-10-12 | $7.31 | $14.87 | 97,735,700 | — | — |
| 2022-10-11 | $6.64 | $13.51 | 73,379,000 | — | — |
| 2022-10-10 | $6.38 | $12.98 | 82,505,700 | — | — |
| 2022-10-07 | $6.76 | $13.75 | 82,260,200 | — | — |
| 2022-10-06 | $6.98 | $14.20 | 86,819,900 | — | — |
| 2022-10-05 | $7.43 | $15.12 | 82,831,500 | — | — |
| 2022-10-04 | $7.76 | $15.79 | 117,870,500 | — | — |
| 2022-10-03 | $6.85 | $13.94 | 104,262,100 | — | — |
| 2022-09-30 | $7.03 | $14.30 | 237,674,800 | — | — |
| 2022-09-29 | $9.16 | $18.64 | 57,340,600 | — | — |
| 2022-09-28 | $9.83 | $20.00 | 65,649,300 | — | — |
| 2022-09-27 | $9.22 | $18.76 | 64,007,800 | — | — |
| 2022-09-26 | $8.90 | $18.11 | 56,042,300 | — | — |
| 2022-09-23 | $8.95 | $18.21 | 79,394,400 | — | — |
| 2022-09-22 | $9.64 | $19.61 | 62,079,500 | — | — |
| 2022-09-21 | $9.71 | $19.76 | 67,793,100 | — | — |
| 2022-09-20 | $10.42 | $21.20 | 47,008,400 | — | — |
| 2022-09-19 | $10.78 | $21.93 | 37,564,600 | — | — |
| 2022-09-16 | $10.76 | $21.89 | 47,810,800 | — | — |
| 2022-09-15 | $10.92 | $22.22 | 59,124,100 | — | — |
| 2022-09-14 | $10.57 | $21.51 | 38,845,700 | — | — |
| 2022-09-13 | $10.24 | $20.84 | 41,934,000 | — | — |
| 2022-09-12 | $10.60 | $21.57 | 34,324,800 | — | — |
| 2022-09-09 | $10.40 | $21.16 | 47,276,400 | — | — |
| 2022-09-08 | $10.08 | $20.51 | 41,765,200 | — | — |
| 2022-09-07 | $9.82 | $19.98 | 38,557,200 | — | — |
| 2022-09-06 | $9.44 | $19.21 | 35,375,100 | — | — |
| 2022-09-02 | $9.37 | $19.07 | 39,677,800 | — | — |
| 2022-09-01 | $9.35 | $19.02 | 43,701,600 | — | — |
| 2022-08-31 | $9.46 | $19.25 | 43,196,800 | — | — |
| 2022-08-30 | $9.77 | $19.88 | 41,537,700 | — | — |
| 2022-08-29 | $9.83 | $20.00 | 31,611,600 | — | — |
| 2022-08-26 | $9.97 | $20.29 | 46,325,500 | — | — |
| 2022-08-25 | $10.54 | $21.45 | 47,824,200 | — | — |
| 2022-08-24 | $10.05 | $20.45 | 37,870,300 | — | — |
| 2022-08-23 | $9.54 | $19.41 | 37,301,800 | — | — |
| 2022-08-22 | $9.39 | $19.11 | 35,610,400 | — | — |
| 2022-08-19 | $9.87 | $20.08 | 50,379,400 | — | — |
| 2022-08-18 | $10.45 | $21.26 | 47,229,500 | — | — |
| 2022-08-17 | $10.56 | $21.49 | 53,063,700 | — | — |
| 2022-08-16 | $11.19 | $22.77 | 59,639,300 | — | — |
| 2022-08-15 | $10.71 | $21.79 | 34,057,500 | — | — |
| 2022-08-12 | $10.72 | $21.81 | 39,632,900 | — | — |
| 2022-08-11 | $10.54 | $21.45 | 50,079,000 | — | — |
| 2022-08-10 | $10.34 | $21.04 | 71,504,000 | — | — |
| 2022-08-09 | $9.47 | $19.27 | 51,552,800 | — | — |
| 2022-08-08 | $10.01 | $20.37 | 67,345,200 | — | — |
| 2022-08-05 | $9.82 | $19.98 | 42,444,200 | — | — |
| 2022-08-04 | $9.75 | $19.84 | 40,094,000 | — | — |
| 2022-08-03 | $9.79 | $19.92 | 45,506,500 | — | — |
| 2022-08-02 | $9.35 | $19.02 | 56,616,000 | — | — |
| 2022-08-01 | $8.92 | $18.15 | 54,740,900 | — | — |
| 2022-07-29 | $9.06 | $18.43 | 40,901,800 | — | — |
| 2022-07-28 | $9.10 | $18.52 | 58,406,700 | — | — |
| 2022-07-27 | $8.85 | $18.01 | 66,105,600 | — | — |
| 2022-07-26 | $8.50 | $17.30 | 68,820,200 | — | — |
| 2022-07-25 | $9.18 | $18.68 | 54,848,200 | — | — |
| 2022-07-22 | $9.26 | $18.84 | 100,507,900 | — | — |
| 2022-07-21 | $9.85 | $20.04 | 144,225,000 | — | — |
| 2022-07-20 | $11.09 | $22.57 | 69,920,800 | — | — |
| 2022-07-19 | $10.36 | $21.08 | 60,355,900 | — | — |
| 2022-07-18 | $9.65 | $19.64 | 66,343,700 | — | — |
| 2022-07-15 | $9.18 | $18.68 | 44,346,700 | — | — |
| 2022-07-14 | $8.71 | $17.72 | 40,652,900 | — | — |
| 2022-07-13 | $9.00 | $18.31 | 41,433,700 | — | — |
| 2022-07-12 | $9.13 | $18.58 | 65,626,100 | — | — |
| 2022-07-11 | $8.49 | $17.27 | 40,155,700 | — | — |
| 2022-07-08 | $9.01 | $18.33 | 45,688,300 | — | — |
| 2022-07-07 | $9.33 | $18.98 | 46,116,100 | — | — |
| 2022-07-06 | $8.74 | $17.78 | 52,642,200 | — | — |
| 2022-07-05 | $9.38 | $19.09 | 69,309,900 | — | — |
| 2022-07-01 | $8.82 | $17.95 | 51,985,500 | — | — |
| 2022-06-30 | $8.65 | $17.60 | 74,706,500 | — | — |
| 2022-06-29 | $8.87 | $18.05 | 109,730,900 | — | — |
| 2022-06-28 | $10.33 | $21.02 | 46,295,200 | — | — |
| 2022-06-27 | $10.55 | $21.47 | 52,876,800 | — | — |
| 2022-06-24 | $10.85 | $22.08 | 85,277,300 | — | — |
| 2022-06-23 | $9.65 | $19.64 | 48,309,600 | — | — |
| 2022-06-22 | $9.62 | $19.57 | 38,634,600 | — | — |
| 2022-06-21 | $9.57 | $19.47 | 49,067,200 | — | — |
| 2022-06-17 | $9.60 | $19.53 | 69,584,400 | — | — |
| 2022-06-16 | $8.75 | $17.80 | 76,859,100 | — | — |
| 2022-06-15 | $9.84 | $20.02 | 67,274,100 | — | — |
| 2022-06-14 | $9.52 | $19.37 | 59,250,200 | — | — |
| 2022-06-13 | $9.91 | $20.16 | 71,269,000 | — | — |
| 2022-06-10 | $11.05 | $22.48 | 67,279,900 | — | — |
| 2022-06-09 | $11.73 | $23.87 | 63,169,100 | — | — |
| 2022-06-08 | $12.93 | $26.31 | 43,179,100 | — | — |
| 2022-06-07 | $13.78 | $28.04 | 23,383,200 | — | — |
| 2022-06-06 | $13.61 | $27.69 | 26,843,100 | — | — |
| 2022-06-03 | $13.51 | $27.49 | 27,169,400 | — | — |
| 2022-06-02 | $14.06 | $28.61 | 34,067,200 | — | — |
| 2022-06-01 | $13.47 | $27.41 | 33,402,900 | — | — |
| 2022-05-31 | $13.88 | $28.24 | 38,118,300 | — | — |
| 2022-05-27 | $13.97 | $28.43 | 35,625,500 | — | — |
| 2022-05-26 | $13.21 | $26.88 | 49,498,400 | — | — |
| 2022-05-25 | $12.18 | $24.78 | 38,049,800 | — | — |
| 2022-05-24 | $11.76 | $23.93 | 63,216,500 | — | — |
| 2022-05-23 | $13.11 | $26.68 | 41,410,400 | — | — |
| 2022-05-20 | $13.13 | $26.72 | 45,620,600 | — | — |
| 2022-05-19 | $13.58 | $27.63 | 37,716,400 | — | — |
| 2022-05-18 | $13.84 | $28.16 | 36,536,400 | — | — |
| 2022-05-17 | $14.87 | $30.26 | 29,133,500 | — | — |
| 2022-05-16 | $14.09 | $28.67 | 29,771,800 | — | — |
| 2022-05-13 | $14.28 | $29.06 | 40,862,000 | — | — |
| 2022-05-12 | $13.26 | $26.98 | 53,708,800 | — | — |
| 2022-05-11 | $13.55 | $27.57 | 40,917,100 | — | — |
| 2022-05-10 | $14.19 | $28.87 | 46,996,200 | — | — |
| 2022-05-09 | $14.14 | $28.77 | 55,563,200 | — | — |
| 2022-05-06 | $15.92 | $32.39 | 43,828,900 | — | — |
| 2022-05-05 | $16.54 | $33.65 | 44,517,800 | — | — |
| 2022-05-04 | $17.73 | $36.08 | 37,917,900 | — | — |
| 2022-05-03 | $17.49 | $35.59 | 28,177,600 | — | — |
| 2022-05-02 | $17.35 | $35.30 | 34,360,800 | — | — |
| 2022-04-29 | $17.30 | $35.20 | 22,197,100 | — | — |
| 2022-04-28 | $17.83 | $36.28 | 30,952,100 | — | — |
| 2022-04-27 | $17.41 | $35.42 | 35,893,100 | — | — |
| 2022-04-26 | $17.50 | $35.61 | 44,476,200 | — | — |
| 2022-04-25 | $18.88 | $38.42 | 27,164,700 | — | — |
| 2022-04-22 | $18.84 | $38.33 | 25,671,500 | — | — |
| 2022-04-21 | $19.51 | $39.70 | 37,800,100 | — | — |
| 2022-04-20 | $19.62 | $39.92 | 21,267,000 | — | — |
| 2022-04-19 | $19.91 | $40.51 | 28,760,200 | — | — |
| 2022-04-18 | $19.04 | $38.74 | 18,700,700 | — | — |
| 2022-04-14 | $19.56 | $39.80 | 25,316,700 | — | — |
| 2022-04-13 | $19.51 | $39.70 | 35,391,100 | — | — |
| 2022-04-12 | $18.51 | $37.66 | 23,404,200 | — | — |
| 2022-04-11 | $18.54 | $37.72 | 27,851,900 | — | — |
| 2022-04-08 | $18.34 | $37.32 | 28,731,700 | — | — |
| 2022-04-07 | $18.74 | $38.13 | 42,475,400 | — | — |
| 2022-04-06 | $18.93 | $38.52 | 44,802,800 | — | — |
| 2022-04-05 | $20.22 | $41.14 | 68,213,000 | — | — |
| 2022-04-04 | $19.74 | $40.17 | 25,523,400 | — | — |
| 2022-04-01 | $20.05 | $40.80 | 27,871,800 | — | — |
| 2022-03-31 | $20.22 | $41.14 | 42,409,900 | — | — |
| 2022-03-30 | $19.60 | $39.88 | 24,681,700 | — | — |
| 2022-03-29 | $19.93 | $40.55 | 40,091,600 | — | — |
| 2022-03-28 | $19.40 | $39.47 | 32,494,500 | — | — |
| 2022-03-25 | $18.39 | $37.42 | 25,947,400 | — | — |
| 2022-03-24 | $18.49 | $37.62 | 31,280,500 | — | — |
| 2022-03-23 | $18.30 | $37.24 | 27,832,900 | — | — |
| 2022-03-22 | $18.93 | $38.52 | 43,514,800 | — | — |
| 2022-03-21 | $18.95 | $38.56 | 32,803,500 | — | — |
| 2022-03-18 | $19.46 | $39.60 | 32,136,300 | — | — |
| 2022-03-17 | $19.15 | $38.97 | 38,740,600 | — | — |
| 2022-03-16 | $19.33 | $39.33 | 51,372,500 | — | — |
| 2022-03-15 | $18.04 | $36.71 | 40,891,100 | — | — |
| 2022-03-14 | $17.12 | $34.83 | 31,014,800 | — | — |
| 2022-03-11 | $17.21 | $35.02 | 28,443,500 | — | — |
| 2022-03-10 | $17.65 | $35.91 | 42,701,100 | — | — |
| 2022-03-09 | $17.27 | $35.14 | 58,123,200 | — | — |
| 2022-03-08 | $15.88 | $32.31 | 68,269,000 | — | — |
| 2022-03-07 | $15.53 | $31.60 | 67,688,600 | — | — |
| 2022-03-04 | $17.23 | $35.06 | 56,989,800 | — | — |
| 2022-03-03 | $18.27 | $37.17 | 40,969,400 | — | — |
| 2022-03-02 | $19.02 | $38.70 | 41,781,800 | — | — |
| 2022-03-01 | $18.86 | $38.38 | 55,954,900 | — | — |
| 2022-02-28 | $20.33 | $41.37 | 48,343,800 | — | — |
| 2022-02-25 | $21.10 | $42.93 | 34,048,000 | — | — |
| 2022-02-24 | $20.63 | $41.98 | 49,931,700 | — | — |
| 2022-02-23 | $20.21 | $41.12 | 36,958,200 | — | — |
| 2022-02-22 | $21.51 | $43.77 | 34,908,600 | — | — |
| 2022-02-18 | $22.17 | $45.11 | 29,897,300 | — | — |
| 2022-02-17 | $22.42 | $45.62 | 25,412,100 | — | — |
| 2022-02-16 | $23.31 | $47.43 | 40,609,500 | — | — |
| 2022-02-15 | $22.78 | $46.35 | 31,683,800 | — | — |
| 2022-02-14 | $21.36 | $43.46 | 36,570,700 | — | — |
| 2022-02-11 | $22.04 | $44.85 | 51,041,700 | — | — |
| 2022-02-10 | $23.12 | $47.04 | 42,465,600 | — | — |
| 2022-02-09 | $23.19 | $47.19 | 39,322,700 | — | — |
| 2022-02-08 | $22.55 | $45.88 | 41,620,200 | — | — |
| 2022-02-07 | $21.52 | $43.79 | 41,055,700 | — | — |
| 2022-02-04 | $19.96 | $40.61 | 33,287,000 | — | — |
| 2022-02-03 | $20.34 | $41.39 | 27,585,900 | — | — |
| 2022-02-02 | $20.85 | $42.42 | 30,717,600 | — | — |
| 2022-02-01 | $20.93 | $42.59 | 38,953,800 | — | — |
| 2022-01-31 | $19.81 | $40.31 | 50,989,300 | — | — |
| 2022-01-28 | $18.97 | $38.60 | 50,152,500 | — | — |
| 2022-01-27 | $19.11 | $38.88 | 42,718,200 | — | — |
| 2022-01-26 | $20.29 | $41.28 | 40,706,400 | — | — |
| 2022-01-25 | $20.20 | $41.10 | 36,484,500 | — | — |
| 2022-01-24 | $19.74 | $40.17 | 52,166,800 | — | — |
| 2022-01-21 | $19.99 | $40.67 | 41,314,300 | — | — |
| 2022-01-20 | $20.80 | $42.32 | 25,457,800 | — | — |
| 2022-01-19 | $21.22 | $43.18 | 27,894,500 | — | — |
| 2022-01-18 | $21.98 | $44.72 | 29,779,000 | — | — |
| 2022-01-14 | $22.95 | $46.70 | 28,270,800 | — | — |
| 2022-01-13 | $22.90 | $46.60 | 43,271,400 | — | — |
| 2022-01-12 | $22.31 | $45.40 | 33,645,000 | — | — |
| 2022-01-11 | $21.98 | $44.72 | 29,608,000 | — | — |
| 2022-01-10 | $21.40 | $43.54 | 32,828,800 | — | — |
| 2022-01-07 | $21.90 | $44.56 | 37,140,600 | — | — |
| 2022-01-06 | $21.07 | $42.87 | 31,459,900 | — | — |
| 2022-01-05 | $21.17 | $43.08 | 31,833,200 | — | — |
| 2022-01-04 | $21.73 | $44.21 | 44,776,400 | — | — |
| 2022-01-03 | $21.41 | $43.56 | 38,836,800 | — | — |