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
- 1988-09-26 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 | $6.73 | $120.79 | 136,200 | — | — |
| 2022-12-29 | $6.76 | $121.33 | 56,600 | — | — |
| 2022-12-28 | $6.75 | $121.15 | 43,200 | — | — |
| 2022-12-27 | $6.77 | $121.51 | 58,700 | — | — |
| 2022-12-23 | $6.79 | $121.87 | 41,600 | — | — |
| 2022-12-22 | $6.80 | $122.05 | 111,300 | — | — |
| 2022-12-21 | $6.82 | $122.41 | 61,800 | — | — |
| 2022-12-20 | $6.77 | $121.51 | 51,000 | — | — |
| 2022-12-19 | $6.74 | $120.97 | 67,700 | — | — |
| 2022-12-16 | $6.78 | $121.69 | 65,700 | — | — |
| 2022-12-15 | $6.96 | $123.05 | 50,600 | — | — |
| 2022-12-14 | $6.94 | $122.70 | 51,600 | — | — |
| 2022-12-13 | $6.97 | $123.23 | 74,900 | — | — |
| 2022-12-12 | $6.97 | $123.23 | 49,700 | — | — |
| 2022-12-09 | $6.90 | $121.99 | 46,000 | — | — |
| 2022-12-08 | $6.91 | $122.17 | 55,600 | — | — |
| 2022-12-07 | $6.90 | $121.99 | 19,800 | — | — |
| 2022-12-06 | $6.88 | $121.64 | 49,000 | — | — |
| 2022-12-05 | $6.86 | $121.28 | 39,100 | — | — |
| 2022-12-02 | $6.96 | $123.05 | 46,300 | — | — |
| 2022-12-01 | $7.01 | $123.94 | 66,200 | — | — |
| 2022-11-30 | $7.01 | $123.94 | 90,700 | — | — |
| 2022-11-29 | $6.79 | $120.05 | 57,400 | — | — |
| 2022-11-28 | $6.80 | $120.22 | 41,200 | — | — |
| 2022-11-25 | $6.82 | $120.58 | 23,200 | — | — |
| 2022-11-23 | $6.81 | $120.40 | 68,800 | — | — |
| 2022-11-22 | $6.75 | $119.34 | 48,200 | — | — |
| 2022-11-21 | $6.70 | $118.46 | 43,300 | — | — |
| 2022-11-18 | $6.67 | $117.93 | 82,300 | — | — |
| 2022-11-17 | $6.67 | $117.93 | 56,900 | — | — |
| 2022-11-16 | $6.77 | $119.69 | 35,100 | — | — |
| 2022-11-15 | $6.77 | $118.93 | 46,700 | — | — |
| 2022-11-14 | $6.73 | $118.23 | 35,200 | — | — |
| 2022-11-11 | $6.77 | $118.93 | 39,300 | — | — |
| 2022-11-10 | $6.78 | $119.11 | 81,200 | — | — |
| 2022-11-09 | $6.58 | $115.60 | 29,000 | — | — |
| 2022-11-08 | $6.65 | $116.83 | 38,900 | — | — |
| 2022-11-07 | $6.59 | $115.77 | 81,900 | — | — |
| 2022-11-04 | $6.64 | $116.65 | 43,600 | — | — |
| 2022-11-03 | $6.60 | $115.95 | 40,400 | — | — |
| 2022-11-02 | $6.58 | $115.60 | 57,000 | — | — |
| 2022-11-01 | $6.66 | $117.00 | 46,200 | — | — |
| 2022-10-31 | $6.57 | $115.42 | 74,300 | — | — |
| 2022-10-28 | $6.58 | $115.60 | 58,600 | — | — |
| 2022-10-27 | $6.50 | $114.19 | 89,600 | — | — |
| 2022-10-26 | $6.45 | $113.31 | 72,100 | — | — |
| 2022-10-25 | $6.46 | $113.49 | 50,900 | — | — |
| 2022-10-24 | $6.31 | $110.85 | 48,100 | — | — |
| 2022-10-21 | $6.25 | $109.80 | 97,500 | — | — |
| 2022-10-20 | $6.21 | $109.10 | 56,300 | — | — |
| 2022-10-19 | $6.29 | $110.50 | 45,700 | — | — |
| 2022-10-18 | $6.36 | $111.73 | 64,600 | — | — |
| 2022-10-17 | $6.27 | $110.15 | 95,400 | — | — |
| 2022-10-14 | $6.28 | $110.33 | 37,700 | — | — |
| 2022-10-13 | $6.37 | $111.15 | 88,000 | — | — |
| 2022-10-12 | $6.42 | $112.02 | 34,200 | — | — |
| 2022-10-11 | $6.52 | $113.77 | 39,400 | — | — |
| 2022-10-10 | $6.47 | $112.90 | 26,400 | — | — |
| 2022-10-07 | $6.51 | $113.59 | 65,300 | — | — |
| 2022-10-06 | $6.62 | $115.51 | 28,600 | — | — |
| 2022-10-05 | $6.69 | $116.73 | 63,000 | — | — |
| 2022-10-04 | $6.78 | $118.30 | 81,700 | — | — |
| 2022-10-03 | $6.57 | $114.64 | 84,300 | — | — |
| 2022-09-30 | $6.33 | $110.45 | 493,100 | — | — |
| 2022-09-29 | $6.58 | $114.82 | 72,700 | — | — |
| 2022-09-28 | $6.72 | $117.26 | 126,000 | — | — |
| 2022-09-27 | $6.62 | $115.51 | 161,300 | — | — |
| 2022-09-26 | $6.82 | $119.00 | 67,200 | — | — |
| 2022-09-23 | $7.11 | $124.06 | 59,900 | — | — |
| 2022-09-22 | $7.30 | $127.38 | 42,300 | — | — |
| 2022-09-21 | $7.36 | $128.43 | 64,400 | — | — |
| 2022-09-20 | $7.55 | $131.74 | 58,100 | — | — |
| 2022-09-19 | $7.89 | $137.67 | 29,800 | — | — |
| 2022-09-16 | $7.80 | $136.10 | 74,400 | — | — |
| 2022-09-15 | $7.77 | $134.83 | 34,000 | — | — |
| 2022-09-14 | $7.86 | $136.39 | 57,200 | — | — |
| 2022-09-13 | $7.83 | $135.87 | 64,700 | — | — |
| 2022-09-12 | $7.99 | $138.65 | 38,600 | — | — |
| 2022-09-09 | $8.05 | $139.69 | 60,400 | — | — |
| 2022-09-08 | $7.82 | $135.70 | 26,200 | — | — |
| 2022-09-07 | $7.74 | $134.31 | 33,500 | — | — |
| 2022-09-06 | $7.73 | $134.13 | 19,800 | — | — |
| 2022-09-02 | $7.87 | $136.56 | 49,700 | — | — |
| 2022-09-01 | $7.93 | $137.61 | 58,400 | — | — |
| 2022-08-31 | $8.00 | $138.82 | 38,900 | — | — |
| 2022-08-30 | $7.99 | $138.65 | 35,400 | — | — |
| 2022-08-29 | $7.89 | $136.91 | 63,100 | — | — |
| 2022-08-26 | $7.72 | $133.96 | 40,800 | — | — |
| 2022-08-25 | $7.75 | $134.48 | 42,700 | — | — |
| 2022-08-24 | $7.73 | $134.13 | 19,800 | — | — |
| 2022-08-23 | $7.72 | $133.96 | 22,700 | — | — |
| 2022-08-22 | $7.75 | $134.48 | 29,700 | — | — |
| 2022-08-19 | $7.82 | $135.70 | 25,600 | — | — |
| 2022-08-18 | $7.86 | $136.39 | 25,900 | — | — |
| 2022-08-17 | $7.88 | $136.74 | 32,300 | — | — |
| 2022-08-16 | $7.94 | $137.78 | 10,300 | — | — |
| 2022-08-15 | $7.96 | $138.13 | 22,500 | — | — |
| 2022-08-12 | $7.94 | $137.78 | 12,300 | — | — |
| 2022-08-11 | $7.93 | $136.86 | 27,600 | — | — |
| 2022-08-10 | $7.98 | $137.72 | 56,500 | — | — |
| 2022-08-09 | $7.89 | $136.17 | 31,300 | — | — |
| 2022-08-08 | $7.83 | $135.13 | 36,200 | — | — |
| 2022-08-05 | $7.81 | $134.79 | 9,600 | — | — |
| 2022-08-04 | $7.84 | $135.31 | 53,500 | — | — |
| 2022-08-03 | $7.99 | $137.89 | 54,000 | — | — |
| 2022-08-02 | $7.93 | $136.86 | 27,300 | — | — |
| 2022-08-01 | $7.90 | $136.34 | 95,000 | — | — |
| 2022-07-29 | $7.65 | $132.03 | 55,000 | — | — |
| 2022-07-28 | $7.55 | $130.30 | 47,100 | — | — |
| 2022-07-27 | $7.45 | $128.58 | 35,800 | — | — |
| 2022-07-26 | $7.35 | $126.85 | 18,300 | — | — |
| 2022-07-25 | $7.35 | $126.85 | 23,900 | — | — |
| 2022-07-22 | $7.32 | $126.33 | 38,700 | — | — |
| 2022-07-21 | $7.32 | $126.33 | 29,500 | — | — |
| 2022-07-20 | $7.39 | $127.54 | 20,600 | — | — |
| 2022-07-19 | $7.44 | $128.40 | 18,500 | — | — |
| 2022-07-18 | $7.36 | $127.02 | 29,200 | — | — |
| 2022-07-15 | $7.40 | $127.71 | 29,700 | — | — |
| 2022-07-14 | $7.50 | $128.70 | 34,900 | — | — |
| 2022-07-13 | $7.46 | $128.01 | 12,500 | — | — |
| 2022-07-12 | $7.46 | $128.01 | 20,100 | — | — |
| 2022-07-11 | $7.45 | $127.84 | 25,300 | — | — |
| 2022-07-08 | $7.47 | $128.18 | 33,900 | — | — |
| 2022-07-07 | $7.42 | $127.32 | 27,900 | — | — |
| 2022-07-06 | $7.50 | $128.70 | 25,200 | — | — |
| 2022-07-05 | $7.52 | $129.04 | 19,500 | — | — |
| 2022-07-01 | $7.66 | $131.44 | 38,200 | — | — |
| 2022-06-30 | $7.45 | $127.84 | 54,600 | — | — |
| 2022-06-29 | $7.45 | $127.84 | 28,500 | — | — |
| 2022-06-28 | $7.45 | $127.84 | 34,900 | — | — |
| 2022-06-27 | $7.46 | $128.01 | 21,200 | — | — |
| 2022-06-24 | $7.38 | $126.64 | 44,100 | — | — |
| 2022-06-23 | $7.25 | $124.41 | 30,700 | — | — |
| 2022-06-22 | $7.27 | $124.75 | 24,500 | — | — |
| 2022-06-21 | $7.26 | $124.58 | 88,300 | — | — |
| 2022-06-17 | $7.06 | $121.15 | 52,800 | — | — |
| 2022-06-16 | $7.15 | $122.69 | 57,500 | — | — |
| 2022-06-15 | $7.38 | $125.90 | 51,000 | — | — |
| 2022-06-14 | $7.22 | $123.17 | 37,200 | — | — |
| 2022-06-13 | $7.32 | $124.88 | 45,600 | — | — |
| 2022-06-10 | $7.79 | $132.89 | 50,700 | — | — |
| 2022-06-09 | $7.86 | $134.09 | 27,700 | — | — |
| 2022-06-08 | $8.01 | $136.65 | 54,900 | — | — |
| 2022-06-07 | $7.95 | $135.62 | 33,300 | — | — |
| 2022-06-06 | $7.84 | $133.75 | 21,700 | — | — |
| 2022-06-03 | $7.85 | $133.92 | 16,500 | — | — |
| 2022-06-02 | $7.82 | $133.41 | 18,400 | — | — |
| 2022-06-01 | $7.87 | $134.26 | 72,100 | — | — |
| 2022-05-31 | $7.82 | $133.41 | 56,100 | — | — |
| 2022-05-27 | $7.79 | $132.89 | 35,400 | — | — |
| 2022-05-26 | $7.65 | $130.51 | 40,800 | — | — |
| 2022-05-25 | $7.54 | $128.63 | 45,900 | — | — |
| 2022-05-24 | $7.41 | $126.41 | 20,100 | — | — |
| 2022-05-23 | $7.31 | $124.70 | 33,800 | — | — |
| 2022-05-20 | $7.27 | $124.02 | 46,900 | — | — |
| 2022-05-19 | $7.27 | $124.02 | 17,600 | — | — |
| 2022-05-18 | $7.25 | $123.68 | 59,800 | — | — |
| 2022-05-17 | $7.31 | $124.70 | 37,500 | — | — |
| 2022-05-16 | $7.27 | $124.02 | 31,400 | — | — |
| 2022-05-13 | $7.29 | $124.36 | 23,200 | — | — |
| 2022-05-12 | $7.26 | $123.12 | 138,400 | — | — |
| 2022-05-11 | $7.40 | $125.49 | 38,200 | — | — |
| 2022-05-10 | $7.39 | $125.32 | 77,500 | — | — |
| 2022-05-09 | $7.36 | $124.81 | 51,300 | — | — |
| 2022-05-06 | $7.50 | $127.19 | 49,300 | — | — |
| 2022-05-05 | $7.48 | $126.85 | 39,900 | — | — |
| 2022-05-04 | $7.61 | $129.05 | 45,200 | — | — |
| 2022-05-03 | $7.56 | $128.21 | 28,000 | — | — |
| 2022-05-02 | $7.50 | $127.19 | 59,700 | — | — |
| 2022-04-29 | $7.62 | $129.22 | 45,100 | — | — |
| 2022-04-28 | $7.70 | $130.58 | 35,300 | — | — |
| 2022-04-27 | $7.71 | $130.75 | 29,900 | — | — |
| 2022-04-26 | $7.70 | $130.58 | 65,800 | — | — |
| 2022-04-25 | $7.79 | $132.11 | 61,200 | — | — |
| 2022-04-22 | $7.89 | $133.80 | 55,000 | — | — |
| 2022-04-21 | $7.94 | $134.65 | 40,600 | — | — |
| 2022-04-20 | $8.07 | $136.85 | 42,000 | — | — |
| 2022-04-19 | $8.01 | $135.84 | 33,100 | — | — |
| 2022-04-18 | $7.99 | $135.50 | 90,500 | — | — |
| 2022-04-14 | $8.02 | $136.01 | 52,300 | — | — |
| 2022-04-13 | $8.06 | $135.96 | 60,100 | — | — |
| 2022-04-12 | $8.07 | $136.12 | 35,300 | — | — |
| 2022-04-11 | $8.01 | $135.11 | 28,400 | — | — |
| 2022-04-08 | $8.10 | $136.63 | 20,600 | — | — |
| 2022-04-07 | $8.11 | $136.80 | 58,300 | — | — |
| 2022-04-06 | $8.16 | $137.64 | 65,500 | — | — |
| 2022-04-05 | $8.16 | $137.64 | 62,400 | — | — |
| 2022-04-04 | $8.22 | $138.65 | 54,600 | — | — |
| 2022-04-01 | $8.15 | $137.47 | 72,700 | — | — |
| 2022-03-31 | $8.10 | $136.63 | 137,100 | — | — |
| 2022-03-30 | $8.10 | $136.63 | 29,200 | — | — |
| 2022-03-29 | $8.06 | $135.96 | 40,700 | — | — |
| 2022-03-28 | $8.02 | $135.28 | 41,800 | — | — |
| 2022-03-25 | $7.95 | $134.10 | 66,700 | — | — |
| 2022-03-24 | $8.06 | $135.96 | 55,000 | — | — |
| 2022-03-23 | $8.07 | $136.12 | 38,200 | — | — |
| 2022-03-22 | $8.09 | $136.46 | 53,400 | — | — |
| 2022-03-21 | $8.10 | $136.63 | 30,500 | — | — |
| 2022-03-18 | $8.07 | $136.12 | 34,100 | — | — |
| 2022-03-17 | $8.17 | $137.81 | 52,600 | — | — |
| 2022-03-16 | $8.05 | $135.79 | 40,500 | — | — |
| 2022-03-15 | $8.19 | $137.42 | 31,500 | — | — |
| 2022-03-14 | $8.18 | $137.26 | 40,500 | — | — |
| 2022-03-11 | $8.15 | $136.75 | 37,400 | — | — |
| 2022-03-10 | $8.10 | $135.91 | 19,100 | — | — |
| 2022-03-09 | $8.15 | $136.75 | 28,000 | — | — |
| 2022-03-08 | $8.09 | $135.75 | 58,900 | — | — |
| 2022-03-07 | $8.08 | $135.58 | 32,400 | — | — |
| 2022-03-04 | $8.14 | $136.58 | 37,300 | — | — |
| 2022-03-03 | $8.12 | $136.25 | 26,500 | — | — |
| 2022-03-02 | $8.18 | $137.26 | 25,600 | — | — |
| 2022-03-01 | $8.20 | $137.59 | 69,800 | — | — |
| 2022-02-28 | $7.97 | $133.73 | 84,800 | — | — |
| 2022-02-25 | $7.93 | $133.06 | 68,700 | — | — |
| 2022-02-24 | $7.80 | $130.88 | 88,300 | — | — |
| 2022-02-23 | $7.85 | $131.72 | 48,400 | — | — |
| 2022-02-22 | $7.87 | $132.05 | 36,900 | — | — |
| 2022-02-18 | $7.99 | $134.07 | 22,400 | — | — |
| 2022-02-17 | $7.97 | $133.73 | 41,000 | — | — |
| 2022-02-16 | $8.03 | $134.74 | 68,500 | — | — |
| 2022-02-15 | $8.06 | $134.52 | 67,600 | — | — |
| 2022-02-14 | $8.12 | $135.52 | 56,600 | — | — |
| 2022-02-11 | $8.14 | $135.86 | 38,700 | — | — |
| 2022-02-10 | $8.16 | $136.19 | 48,500 | — | — |
| 2022-02-09 | $8.29 | $138.36 | 22,200 | — | — |
| 2022-02-08 | $8.28 | $138.19 | 54,600 | — | — |
| 2022-02-07 | $8.22 | $137.19 | 87,600 | — | — |
| 2022-02-04 | $8.33 | $139.03 | 18,000 | — | — |
| 2022-02-03 | $8.30 | $138.53 | 39,300 | — | — |
| 2022-02-02 | $8.37 | $139.69 | 37,200 | — | — |
| 2022-02-01 | $8.43 | $140.70 | 41,600 | — | — |
| 2022-01-31 | $8.36 | $139.53 | 92,500 | — | — |
| 2022-01-28 | $8.38 | $139.86 | 47,600 | — | — |
| 2022-01-27 | $8.37 | $139.69 | 52,200 | — | — |
| 2022-01-26 | $8.35 | $139.36 | 124,500 | — | — |
| 2022-01-25 | $8.36 | $139.53 | 75,700 | — | — |
| 2022-01-24 | $8.32 | $138.86 | 174,000 | — | — |
| 2022-01-21 | $8.39 | $140.03 | 61,200 | — | — |
| 2022-01-20 | $8.44 | $140.86 | 141,800 | — | — |
| 2022-01-19 | $8.41 | $140.36 | 253,500 | — | — |
| 2022-01-18 | $8.39 | $140.03 | 413,600 | — | — |
| 2022-01-14 | $8.36 | $139.53 | 192,500 | — | — |
| 2022-01-13 | $8.35 | $138.64 | 147,400 | — | — |
| 2022-01-12 | $8.26 | $137.15 | 146,400 | — | — |
| 2022-01-11 | $8.24 | $136.82 | 161,900 | — | — |
| 2022-01-10 | $8.25 | $136.98 | 123,800 | — | — |
| 2022-01-07 | $8.20 | $136.15 | 231,200 | — | — |
| 2022-01-06 | $8.06 | $133.83 | 86,800 | — | — |
| 2022-01-05 | $8.03 | $133.33 | 195,900 | — | — |
| 2022-01-04 | $8.36 | $138.81 | 56,400 | — | — |
| 2022-01-03 | $8.40 | $139.47 | 58,600 | — | — |