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
- 1996-03-29 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 | $8.18 | $9.08 | 1,475,500 | — | — |
| 2022-12-29 | $8.33 | $9.25 | 1,739,500 | — | — |
| 2022-12-28 | $7.60 | $8.44 | 1,301,100 | — | — |
| 2022-12-27 | $7.90 | $8.77 | 1,118,800 | — | — |
| 2022-12-23 | $7.88 | $8.75 | 1,457,500 | — | — |
| 2022-12-22 | $7.77 | $8.62 | 1,560,100 | — | — |
| 2022-12-21 | $8.06 | $8.95 | 2,163,600 | — | — |
| 2022-12-20 | $7.74 | $8.59 | 1,822,000 | — | — |
| 2022-12-19 | $7.15 | $7.94 | 1,760,900 | — | — |
| 2022-12-16 | $7.31 | $8.11 | 6,217,200 | — | — |
| 2022-12-15 | $7.35 | $8.16 | 2,446,300 | — | — |
| 2022-12-14 | $8.16 | $9.06 | 2,320,800 | — | — |
| 2022-12-13 | $8.17 | $9.07 | 2,383,800 | — | — |
| 2022-12-12 | $8.06 | $8.95 | 1,877,200 | — | — |
| 2022-12-09 | $7.75 | $8.60 | 1,907,600 | — | — |
| 2022-12-08 | $8.13 | $9.02 | 1,731,500 | — | — |
| 2022-12-07 | $8.07 | $8.96 | 1,150,200 | — | — |
| 2022-12-06 | $8.37 | $9.29 | 1,698,900 | — | — |
| 2022-12-05 | $8.18 | $9.08 | 2,231,500 | — | — |
| 2022-12-02 | $9.47 | $10.51 | 1,656,400 | — | — |
| 2022-12-01 | $8.81 | $9.78 | 1,211,000 | — | — |
| 2022-11-30 | $9.01 | $10.00 | 1,666,900 | — | — |
| 2022-11-29 | $8.43 | $9.36 | 1,532,700 | — | — |
| 2022-11-28 | $8.02 | $8.90 | 1,562,800 | — | — |
| 2022-11-25 | $8.44 | $9.37 | 619,100 | — | — |
| 2022-11-23 | $8.73 | $9.69 | 1,232,100 | — | — |
| 2022-11-22 | $8.63 | $9.58 | 1,111,300 | — | — |
| 2022-11-21 | $8.27 | $9.18 | 1,840,200 | — | — |
| 2022-11-18 | $8.48 | $9.41 | 1,674,300 | — | — |
| 2022-11-17 | $8.39 | $9.31 | 1,453,000 | — | — |
| 2022-11-16 | $8.92 | $9.90 | 1,337,000 | — | — |
| 2022-11-15 | $9.17 | $10.18 | 2,483,000 | — | — |
| 2022-11-14 | $9.07 | $10.07 | 2,961,800 | — | — |
| 2022-11-11 | $9.48 | $10.52 | 7,369,100 | — | — |
| 2022-11-10 | $7.96 | $8.83 | 2,659,100 | — | — |
| 2022-11-09 | $6.90 | $7.66 | 2,573,800 | — | — |
| 2022-11-08 | $7.88 | $8.75 | 2,592,600 | — | — |
| 2022-11-07 | $7.28 | $8.08 | 1,882,700 | — | — |
| 2022-11-04 | $7.28 | $8.08 | 2,425,600 | — | — |
| 2022-11-03 | $6.41 | $7.11 | 1,401,100 | — | — |
| 2022-11-02 | $6.55 | $7.27 | 1,674,100 | — | — |
| 2022-11-01 | $7.30 | $8.10 | 1,720,200 | — | — |
| 2022-10-31 | $7.21 | $8.00 | 1,290,500 | — | — |
| 2022-10-28 | $7.16 | $7.95 | 1,934,300 | — | — |
| 2022-10-27 | $7.37 | $8.18 | 1,561,900 | — | — |
| 2022-10-26 | $7.49 | $8.31 | 2,557,900 | — | — |
| 2022-10-25 | $6.98 | $7.75 | 2,075,600 | — | — |
| 2022-10-24 | $6.58 | $7.30 | 1,515,100 | — | — |
| 2022-10-21 | $6.78 | $7.53 | 2,061,500 | — | — |
| 2022-10-20 | $6.27 | $6.96 | 2,171,700 | — | — |
| 2022-10-19 | $5.91 | $6.56 | 1,305,800 | — | — |
| 2022-10-18 | $6.17 | $6.85 | 1,758,100 | — | — |
| 2022-10-17 | $6.33 | $7.03 | 2,120,100 | — | — |
| 2022-10-14 | $5.76 | $6.39 | 2,483,100 | — | — |
| 2022-10-13 | $6.51 | $7.23 | 3,036,100 | — | — |
| 2022-10-12 | $6.27 | $6.96 | 6,988,400 | — | — |
| 2022-10-11 | $5.72 | $6.35 | 2,506,500 | — | — |
| 2022-10-10 | $6.17 | $6.85 | 1,854,500 | — | — |
| 2022-10-07 | $6.08 | $6.75 | 1,852,200 | — | — |
| 2022-10-06 | $6.50 | $7.21 | 1,971,100 | — | — |
| 2022-10-05 | $6.66 | $7.39 | 2,957,400 | — | — |
| 2022-10-04 | $6.66 | $7.39 | 2,642,300 | — | — |
| 2022-10-03 | $6.27 | $6.96 | 3,208,500 | — | — |
| 2022-09-30 | $5.28 | $5.86 | 4,404,900 | — | — |
| 2022-09-29 | $6.46 | $7.17 | 3,291,700 | — | — |
| 2022-09-28 | $6.17 | $6.85 | 1,682,400 | — | — |
| 2022-09-27 | $6.09 | $6.76 | 2,370,900 | — | — |
| 2022-09-26 | $5.77 | $6.40 | 1,885,100 | — | — |
| 2022-09-23 | $5.95 | $6.60 | 2,382,700 | — | — |
| 2022-09-22 | $6.34 | $7.04 | 1,562,300 | — | — |
| 2022-09-21 | $6.71 | $7.45 | 2,099,800 | — | — |
| 2022-09-20 | $6.88 | $7.64 | 2,109,200 | — | — |
| 2022-09-19 | $7.65 | $8.49 | 2,006,400 | — | — |
| 2022-09-16 | $7.20 | $7.99 | 3,662,900 | — | — |
| 2022-09-15 | $7.40 | $8.21 | 1,422,200 | — | — |
| 2022-09-14 | $7.43 | $8.25 | 2,719,700 | — | — |
| 2022-09-13 | $8.28 | $9.19 | 2,334,700 | — | — |
| 2022-09-12 | $8.61 | $9.56 | 2,935,800 | — | — |
| 2022-09-09 | $8.31 | $9.22 | 1,634,500 | — | — |
| 2022-09-08 | $7.66 | $8.50 | 1,123,900 | — | — |
| 2022-09-07 | $7.40 | $8.21 | 1,306,400 | — | — |
| 2022-09-06 | $7.31 | $8.11 | 1,545,200 | — | — |
| 2022-09-02 | $7.38 | $8.19 | 1,684,000 | — | — |
| 2022-09-01 | $7.37 | $8.18 | 1,826,600 | — | — |
| 2022-08-31 | $7.72 | $8.57 | 1,569,900 | — | — |
| 2022-08-30 | $7.92 | $8.79 | 1,713,600 | — | — |
| 2022-08-29 | $8.46 | $9.39 | 1,592,200 | — | — |
| 2022-08-26 | $8.57 | $9.51 | 1,344,200 | — | — |
| 2022-08-25 | $9.16 | $10.17 | 1,325,400 | — | — |
| 2022-08-24 | $8.87 | $9.84 | 1,075,700 | — | — |
| 2022-08-23 | $8.57 | $9.51 | 1,618,600 | — | — |
| 2022-08-22 | $7.97 | $8.85 | 1,183,000 | — | — |
| 2022-08-19 | $8.21 | $9.11 | 1,550,800 | — | — |
| 2022-08-18 | $8.98 | $9.97 | 1,247,500 | — | — |
| 2022-08-17 | $8.60 | $9.55 | 1,343,700 | — | — |
| 2022-08-16 | $9.03 | $10.02 | 1,656,800 | — | — |
| 2022-08-15 | $8.89 | $9.87 | 1,750,300 | — | — |
| 2022-08-12 | $9.69 | $10.75 | 2,928,900 | — | — |
| 2022-08-11 | $9.88 | $10.97 | 3,838,600 | — | — |
| 2022-08-10 | $9.55 | $10.60 | 3,527,500 | — | — |
| 2022-08-09 | $8.05 | $8.93 | 1,702,600 | — | — |
| 2022-08-08 | $7.86 | $8.72 | 1,406,200 | — | — |
| 2022-08-05 | $7.86 | $8.72 | 1,911,100 | — | — |
| 2022-08-04 | $7.60 | $8.44 | 1,408,700 | — | — |
| 2022-08-03 | $7.89 | $8.76 | 1,423,400 | — | — |
| 2022-08-02 | $7.89 | $8.76 | 1,419,600 | — | — |
| 2022-08-01 | $7.76 | $8.61 | 1,679,500 | — | — |
| 2022-07-29 | $7.89 | $8.76 | 1,577,000 | — | — |
| 2022-07-28 | $7.63 | $8.47 | 1,320,000 | — | — |
| 2022-07-27 | $7.45 | $8.27 | 2,033,300 | — | — |
| 2022-07-26 | $7.04 | $7.81 | 1,810,500 | — | — |
| 2022-07-25 | $7.15 | $7.94 | 2,945,100 | — | — |
| 2022-07-22 | $7.01 | $7.78 | 2,590,200 | — | — |
| 2022-07-21 | $6.99 | $7.76 | 2,246,200 | — | — |
| 2022-07-20 | $7.15 | $7.94 | 1,744,600 | — | — |
| 2022-07-19 | $7.28 | $8.08 | 1,799,500 | — | — |
| 2022-07-18 | $7.07 | $7.85 | 2,049,400 | — | — |
| 2022-07-15 | $7.18 | $7.97 | 1,988,900 | — | — |
| 2022-07-14 | $6.72 | $7.46 | 1,892,100 | — | — |
| 2022-07-13 | $7.23 | $8.02 | 1,254,100 | — | — |
| 2022-07-12 | $7.08 | $7.86 | 1,226,600 | — | — |
| 2022-07-11 | $7.06 | $7.84 | 1,570,700 | — | — |
| 2022-07-08 | $7.28 | $8.08 | 1,332,700 | — | — |
| 2022-07-07 | $7.62 | $8.46 | 2,348,900 | — | — |
| 2022-07-06 | $6.89 | $7.65 | 2,227,600 | — | — |
| 2022-07-05 | $6.84 | $7.59 | 2,684,900 | — | — |
| 2022-07-01 | $7.28 | $8.08 | 2,223,400 | — | — |
| 2022-06-30 | $7.37 | $8.18 | 1,652,500 | — | — |
| 2022-06-29 | $7.44 | $8.26 | 1,855,500 | — | — |
| 2022-06-28 | $7.87 | $8.73 | 2,170,500 | — | — |
| 2022-06-27 | $8.32 | $9.23 | 2,881,400 | — | — |
| 2022-06-24 | $8.02 | $8.90 | 6,199,000 | — | — |
| 2022-06-23 | $7.11 | $7.89 | 5,543,800 | — | — |
| 2022-06-22 | $8.54 | $9.48 | 3,400,400 | — | — |
| 2022-06-21 | $9.33 | $10.36 | 2,329,800 | — | — |
| 2022-06-17 | $9.23 | $10.24 | 12,167,200 | — | — |
| 2022-06-16 | $9.96 | $11.05 | 3,389,900 | — | — |
| 2022-06-15 | $10.59 | $11.75 | 2,669,700 | — | — |
| 2022-06-14 | $10.75 | $11.93 | 3,363,100 | — | — |
| 2022-06-13 | $10.43 | $11.58 | 2,445,600 | — | — |
| 2022-06-10 | $11.26 | $12.50 | 2,264,500 | — | — |
| 2022-06-09 | $11.36 | $12.61 | 2,548,800 | — | — |
| 2022-06-08 | $12.14 | $13.47 | 1,897,700 | — | — |
| 2022-06-07 | $12.67 | $14.06 | 1,635,300 | — | — |
| 2022-06-06 | $12.33 | $13.68 | 1,754,000 | — | — |
| 2022-06-03 | $12.37 | $13.73 | 2,015,500 | — | — |
| 2022-06-02 | $12.54 | $13.92 | 2,092,900 | — | — |
| 2022-06-01 | $11.80 | $13.10 | 2,461,300 | — | — |
| 2022-05-31 | $11.80 | $13.10 | 2,552,200 | — | — |
| 2022-05-27 | $12.37 | $13.73 | 2,216,900 | — | — |
| 2022-05-26 | $11.76 | $13.05 | 1,949,600 | — | — |
| 2022-05-25 | $11.65 | $12.93 | 2,164,800 | — | — |
| 2022-05-24 | $11.87 | $13.17 | 1,785,600 | — | — |
| 2022-05-23 | $12.49 | $13.86 | 2,100,000 | — | — |
| 2022-05-20 | $11.67 | $12.95 | 2,583,000 | — | — |
| 2022-05-19 | $12.12 | $13.45 | 2,212,400 | — | — |
| 2022-05-18 | $11.54 | $12.81 | 5,031,400 | — | — |
| 2022-05-17 | $13.79 | $15.31 | 2,329,300 | — | — |
| 2022-05-16 | $13.26 | $14.72 | 1,524,600 | — | — |
| 2022-05-13 | $12.79 | $14.20 | 2,401,700 | — | — |
| 2022-05-12 | $11.85 | $13.15 | 2,434,100 | — | — |
| 2022-05-11 | $12.49 | $13.86 | 2,289,700 | — | — |
| 2022-05-10 | $12.41 | $13.77 | 2,737,300 | — | — |
| 2022-05-09 | $12.16 | $13.50 | 2,395,600 | — | — |
| 2022-05-06 | $13.77 | $15.28 | 1,777,800 | — | — |
| 2022-05-05 | $14.57 | $16.17 | 1,802,300 | — | — |
| 2022-05-04 | $15.46 | $17.16 | 3,113,800 | — | — |
| 2022-05-03 | $15.29 | $16.97 | 2,991,900 | — | — |
| 2022-05-02 | $16.25 | $18.04 | 2,257,400 | — | — |
| 2022-04-29 | $16.87 | $18.72 | 3,582,300 | — | — |
| 2022-04-28 | $19.33 | $21.45 | 1,427,500 | — | — |
| 2022-04-27 | $19.70 | $21.86 | 1,467,400 | — | — |
| 2022-04-26 | $19.46 | $21.60 | 1,576,700 | — | — |
| 2022-04-25 | $20.15 | $22.36 | 2,258,300 | — | — |
| 2022-04-22 | $20.70 | $22.97 | 2,278,100 | — | — |
| 2022-04-21 | $21.96 | $24.37 | 3,762,900 | — | — |
| 2022-04-20 | $24.84 | $27.57 | 2,533,300 | — | — |
| 2022-04-19 | $25.91 | $28.76 | 1,765,900 | — | — |
| 2022-04-18 | $27.55 | $30.58 | 1,425,300 | — | — |
| 2022-04-14 | $27.41 | $30.42 | 1,633,400 | — | — |
| 2022-04-13 | $26.14 | $29.01 | 2,215,700 | — | — |
| 2022-04-12 | $24.76 | $27.48 | 1,457,800 | — | — |
| 2022-04-11 | $24.78 | $27.50 | 1,912,700 | — | — |
| 2022-04-08 | $26.66 | $29.59 | 2,351,000 | — | — |
| 2022-04-07 | $27.34 | $30.34 | 1,312,900 | — | — |
| 2022-04-06 | $27.19 | $30.18 | 2,195,300 | — | — |
| 2022-04-05 | $26.52 | $29.43 | 2,152,300 | — | — |
| 2022-04-04 | $26.62 | $29.55 | 1,519,800 | — | — |
| 2022-04-01 | $26.84 | $29.79 | 1,391,200 | — | — |
| 2022-03-31 | $26.31 | $29.20 | 1,150,400 | — | — |
| 2022-03-30 | $26.71 | $29.65 | 1,038,500 | — | — |
| 2022-03-29 | $26.32 | $29.21 | 1,752,800 | — | — |
| 2022-03-28 | $27.80 | $30.85 | 1,716,800 | — | — |
| 2022-03-25 | $28.34 | $31.45 | 1,566,200 | — | — |
| 2022-03-24 | $28.82 | $31.99 | 2,041,200 | — | — |
| 2022-03-23 | $29.18 | $32.39 | 1,661,400 | — | — |
| 2022-03-22 | $27.13 | $30.11 | 1,351,300 | — | — |
| 2022-03-21 | $27.09 | $30.07 | 2,433,600 | — | — |
| 2022-03-18 | $24.38 | $27.06 | 4,995,800 | — | — |
| 2022-03-17 | $24.17 | $26.83 | 1,790,100 | — | — |
| 2022-03-16 | $22.40 | $24.86 | 2,108,200 | — | — |
| 2022-03-15 | $22.59 | $25.07 | 1,492,800 | — | — |
| 2022-03-14 | $22.76 | $25.26 | 2,099,700 | — | — |
| 2022-03-11 | $23.95 | $26.58 | 1,746,400 | — | — |
| 2022-03-10 | $26.21 | $29.09 | 2,076,100 | — | — |
| 2022-03-09 | $25.39 | $28.18 | 3,477,300 | — | — |
| 2022-03-08 | $25.77 | $28.60 | 3,525,400 | — | — |
| 2022-03-07 | $28.36 | $31.48 | 3,375,200 | — | — |
| 2022-03-04 | $29.49 | $32.73 | 3,097,700 | — | — |
| 2022-03-03 | $28.45 | $31.58 | 2,797,500 | — | — |
| 2022-03-02 | $26.99 | $29.96 | 2,781,000 | — | — |
| 2022-03-01 | $26.35 | $29.25 | 4,390,500 | — | — |
| 2022-02-28 | $23.62 | $26.22 | 2,490,700 | — | — |
| 2022-02-25 | $22.98 | $25.51 | 3,024,000 | — | — |
| 2022-02-24 | $20.68 | $22.95 | 4,245,200 | — | — |
| 2022-02-23 | $21.40 | $23.75 | 2,213,000 | — | — |
| 2022-02-22 | $21.06 | $23.37 | 2,141,300 | — | — |
| 2022-02-18 | $21.33 | $23.67 | 1,028,600 | — | — |
| 2022-02-17 | $21.19 | $23.52 | 1,333,300 | — | — |
| 2022-02-16 | $21.29 | $23.63 | 1,759,900 | — | — |
| 2022-02-15 | $20.35 | $22.59 | 1,885,400 | — | — |
| 2022-02-14 | $19.09 | $21.19 | 1,540,200 | — | — |
| 2022-02-11 | $18.64 | $20.69 | 2,082,500 | — | — |
| 2022-02-10 | $18.25 | $20.26 | 2,079,700 | — | — |
| 2022-02-09 | $18.45 | $20.48 | 1,971,800 | — | — |
| 2022-02-08 | $18.01 | $19.99 | 2,454,500 | — | — |
| 2022-02-07 | $16.10 | $17.87 | 827,400 | — | — |
| 2022-02-04 | $16.28 | $18.07 | 1,211,700 | — | — |
| 2022-02-03 | $15.82 | $17.56 | 868,800 | — | — |
| 2022-02-02 | $15.63 | $17.35 | 1,101,600 | — | — |
| 2022-02-01 | $15.84 | $17.58 | 1,242,200 | — | — |
| 2022-01-31 | $15.34 | $17.03 | 1,841,500 | — | — |
| 2022-01-28 | $15.63 | $17.35 | 1,082,600 | — | — |
| 2022-01-27 | $15.51 | $17.21 | 1,195,800 | — | — |
| 2022-01-26 | $16.48 | $18.29 | 1,187,500 | — | — |
| 2022-01-25 | $17.14 | $19.02 | 1,560,300 | — | — |
| 2022-01-24 | $16.60 | $18.42 | 1,657,300 | — | — |
| 2022-01-21 | $15.90 | $17.65 | 2,192,900 | — | — |
| 2022-01-20 | $17.00 | $18.87 | 2,053,800 | — | — |
| 2022-01-19 | $17.13 | $19.01 | 1,026,900 | — | — |
| 2022-01-18 | $17.34 | $19.25 | 966,400 | — | — |
| 2022-01-14 | $16.88 | $18.73 | 659,800 | — | — |
| 2022-01-13 | $16.77 | $18.61 | 1,082,100 | — | — |
| 2022-01-12 | $17.05 | $18.92 | 1,195,600 | — | — |
| 2022-01-11 | $17.40 | $19.31 | 1,125,900 | — | — |
| 2022-01-10 | $17.15 | $19.03 | 1,778,000 | — | — |
| 2022-01-07 | $17.54 | $19.47 | 840,400 | — | — |
| 2022-01-06 | $17.00 | $18.87 | 1,561,900 | — | — |
| 2022-01-05 | $16.57 | $18.39 | 1,065,400 | — | — |
| 2022-01-04 | $16.60 | $18.42 | 984,800 | — | — |
| 2022-01-03 | $16.64 | $18.47 | 910,000 | — | — |