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
- 1994-07-27 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 | $10.95 | $27.10 | 1,164,400 | — | — |
| 2022-12-29 | $11.04 | $27.32 | 947,800 | — | — |
| 2022-12-28 | $11.08 | $27.42 | 2,067,300 | — | — |
| 2022-12-27 | $11.34 | $28.07 | 1,790,300 | — | — |
| 2022-12-23 | $11.18 | $27.67 | 1,016,500 | — | — |
| 2022-12-22 | $10.87 | $26.90 | 1,491,500 | — | — |
| 2022-12-21 | $11.06 | $27.37 | 2,006,100 | — | — |
| 2022-12-20 | $10.38 | $25.69 | 1,824,800 | — | — |
| 2022-12-19 | $10.69 | $26.46 | 1,766,200 | — | — |
| 2022-12-16 | $10.80 | $26.73 | 5,592,200 | — | — |
| 2022-12-15 | $10.53 | $26.06 | 1,989,200 | — | — |
| 2022-12-14 | $10.97 | $27.15 | 1,132,600 | — | — |
| 2022-12-13 | $11.12 | $27.52 | 2,326,700 | — | — |
| 2022-12-12 | $10.88 | $26.93 | 2,735,300 | — | — |
| 2022-12-09 | $11.03 | $27.30 | 1,682,200 | — | — |
| 2022-12-08 | $11.54 | $28.56 | 1,647,100 | — | — |
| 2022-12-07 | $11.34 | $28.07 | 2,548,300 | — | — |
| 2022-12-06 | $11.85 | $29.33 | 2,263,500 | — | — |
| 2022-12-05 | $11.85 | $29.33 | 3,042,400 | — | — |
| 2022-12-02 | $11.43 | $28.29 | 2,324,400 | — | — |
| 2022-12-01 | $12.15 | $30.07 | 3,135,700 | — | — |
| 2022-11-30 | $11.82 | $29.25 | 5,620,100 | — | — |
| 2022-11-29 | $11.89 | $29.43 | 8,874,400 | — | — |
| 2022-11-28 | $10.23 | $25.32 | 2,262,600 | — | — |
| 2022-11-25 | $10.52 | $26.04 | 1,057,300 | — | — |
| 2022-11-23 | $10.48 | $25.94 | 1,747,100 | — | — |
| 2022-11-22 | $10.15 | $25.12 | 3,383,900 | — | — |
| 2022-11-21 | $10.44 | $25.84 | 4,932,500 | — | — |
| 2022-11-18 | $9.80 | $24.26 | 2,180,200 | — | — |
| 2022-11-17 | $9.68 | $23.96 | 2,093,600 | — | — |
| 2022-11-16 | $9.35 | $23.14 | 3,293,200 | — | — |
| 2022-11-15 | $9.22 | $22.82 | 2,617,000 | — | — |
| 2022-11-14 | $8.80 | $21.78 | 5,557,500 | — | — |
| 2022-11-11 | $8.56 | $21.19 | 2,290,700 | — | — |
| 2022-11-10 | $8.52 | $21.09 | 2,641,400 | — | — |
| 2022-11-09 | $8.45 | $20.91 | 4,155,600 | — | — |
| 2022-11-08 | $9.08 | $22.47 | 2,465,200 | — | — |
| 2022-11-07 | $9.48 | $23.46 | 3,797,000 | — | — |
| 2022-11-04 | $8.90 | $22.03 | 2,614,600 | — | — |
| 2022-11-03 | $8.49 | $21.01 | 2,015,800 | — | — |
| 2022-11-02 | $8.30 | $20.54 | 1,395,100 | — | — |
| 2022-11-01 | $8.42 | $20.84 | 1,716,900 | — | — |
| 2022-10-31 | $8.46 | $20.94 | 1,650,100 | — | — |
| 2022-10-28 | $8.49 | $21.01 | 1,773,200 | — | — |
| 2022-10-27 | $8.21 | $20.32 | 2,747,400 | — | — |
| 2022-10-26 | $8.38 | $20.74 | 1,577,200 | — | — |
| 2022-10-25 | $8.63 | $21.36 | 1,669,500 | — | — |
| 2022-10-24 | $8.60 | $21.29 | 1,145,800 | — | — |
| 2022-10-21 | $8.57 | $21.21 | 1,270,900 | — | — |
| 2022-10-20 | $8.52 | $21.09 | 1,573,200 | — | — |
| 2022-10-19 | $8.63 | $21.36 | 914,400 | — | — |
| 2022-10-18 | $8.52 | $21.09 | 792,600 | — | — |
| 2022-10-17 | $8.56 | $21.19 | 1,012,100 | — | — |
| 2022-10-14 | $8.51 | $21.06 | 781,200 | — | — |
| 2022-10-13 | $8.56 | $21.19 | 1,278,700 | — | — |
| 2022-10-12 | $8.32 | $20.59 | 1,145,400 | — | — |
| 2022-10-11 | $8.59 | $21.26 | 2,058,600 | — | — |
| 2022-10-10 | $8.42 | $20.84 | 1,174,400 | — | — |
| 2022-10-07 | $8.32 | $20.59 | 1,294,000 | — | — |
| 2022-10-06 | $8.43 | $20.86 | 2,240,000 | — | — |
| 2022-10-05 | $8.61 | $21.31 | 1,833,200 | — | — |
| 2022-10-04 | $8.34 | $20.64 | 2,106,500 | — | — |
| 2022-10-03 | $8.16 | $20.20 | 1,741,700 | — | — |
| 2022-09-30 | $7.70 | $19.06 | 1,696,900 | — | — |
| 2022-09-29 | $7.66 | $18.96 | 1,245,600 | — | — |
| 2022-09-28 | $7.82 | $19.35 | 2,528,900 | — | — |
| 2022-09-27 | $7.38 | $18.27 | 1,633,300 | — | — |
| 2022-09-26 | $7.40 | $18.32 | 2,313,500 | — | — |
| 2022-09-23 | $7.61 | $18.83 | 2,005,900 | — | — |
| 2022-09-22 | $7.73 | $19.13 | 1,483,600 | — | — |
| 2022-09-21 | $8.00 | $19.80 | 1,897,300 | — | — |
| 2022-09-20 | $7.73 | $19.13 | 3,822,700 | — | — |
| 2022-09-19 | $8.18 | $20.25 | 900,700 | — | — |
| 2022-09-16 | $8.18 | $20.25 | 2,262,800 | — | — |
| 2022-09-15 | $8.11 | $20.07 | 1,469,000 | — | — |
| 2022-09-14 | $8.21 | $20.32 | 1,206,700 | — | — |
| 2022-09-13 | $8.12 | $20.10 | 1,789,100 | — | — |
| 2022-09-12 | $8.55 | $21.16 | 1,220,700 | — | — |
| 2022-09-09 | $8.43 | $20.86 | 1,649,800 | — | — |
| 2022-09-08 | $8.29 | $20.52 | 1,422,600 | — | — |
| 2022-09-07 | $8.47 | $20.96 | 3,000,400 | — | — |
| 2022-09-06 | $8.12 | $20.10 | 1,718,700 | — | — |
| 2022-09-02 | $8.27 | $20.47 | 2,580,600 | — | — |
| 2022-09-01 | $8.49 | $21.01 | 2,645,700 | — | — |
| 2022-08-31 | $8.18 | $20.25 | 2,552,300 | — | — |
| 2022-08-30 | $8.15 | $20.17 | 2,893,600 | — | — |
| 2022-08-29 | $8.74 | $21.63 | 4,081,800 | — | — |
| 2022-08-26 | $8.14 | $20.15 | 2,316,700 | — | — |
| 2022-08-25 | $8.07 | $19.97 | 2,582,300 | — | — |
| 2022-08-24 | $7.64 | $18.91 | 4,720,500 | — | — |
| 2022-08-23 | $7.68 | $19.01 | 2,609,000 | — | — |
| 2022-08-22 | $7.60 | $18.81 | 4,874,400 | — | — |
| 2022-08-19 | $7.80 | $19.31 | 3,935,000 | — | — |
| 2022-08-18 | $8.00 | $19.80 | 6,581,200 | — | — |
| 2022-08-17 | $8.32 | $20.59 | 8,295,300 | — | — |
| 2022-08-16 | $7.89 | $19.53 | 16,037,200 | — | — |
| 2022-08-15 | $7.60 | $18.81 | 12,513,700 | — | — |
| 2022-08-12 | $6.87 | $17.00 | 693,000 | — | — |
| 2022-08-11 | $6.74 | $16.68 | 759,500 | — | — |
| 2022-08-10 | $6.63 | $16.41 | 1,121,300 | — | — |
| 2022-08-09 | $6.65 | $16.46 | 985,900 | — | — |
| 2022-08-08 | $6.83 | $16.90 | 2,435,000 | — | — |
| 2022-08-05 | $6.85 | $16.95 | 1,069,200 | — | — |
| 2022-08-04 | $6.96 | $17.23 | 1,123,900 | — | — |
| 2022-08-03 | $7.09 | $17.55 | 1,605,800 | — | — |
| 2022-08-02 | $7.30 | $18.07 | 2,843,100 | — | — |
| 2022-08-01 | $6.54 | $16.19 | 1,531,000 | — | — |
| 2022-07-29 | $6.56 | $16.24 | 2,673,100 | — | — |
| 2022-07-28 | $6.85 | $16.95 | 680,700 | — | — |
| 2022-07-27 | $6.90 | $17.08 | 847,400 | — | — |
| 2022-07-26 | $6.73 | $16.66 | 772,000 | — | — |
| 2022-07-25 | $6.68 | $16.53 | 1,445,500 | — | — |
| 2022-07-22 | $6.59 | $16.31 | 884,500 | — | — |
| 2022-07-21 | $6.72 | $16.63 | 1,006,900 | — | — |
| 2022-07-20 | $6.95 | $17.20 | 908,100 | — | — |
| 2022-07-19 | $6.89 | $17.05 | 1,851,000 | — | — |
| 2022-07-18 | $6.35 | $15.72 | 505,900 | — | — |
| 2022-07-15 | $6.45 | $15.96 | 726,800 | — | — |
| 2022-07-14 | $6.25 | $15.47 | 844,400 | — | — |
| 2022-07-13 | $6.45 | $15.96 | 986,900 | — | — |
| 2022-07-12 | $6.40 | $15.84 | 1,051,800 | — | — |
| 2022-07-11 | $6.36 | $15.74 | 542,500 | — | — |
| 2022-07-08 | $6.41 | $15.86 | 622,600 | — | — |
| 2022-07-07 | $6.30 | $15.59 | 795,200 | — | — |
| 2022-07-06 | $6.34 | $15.69 | 773,900 | — | — |
| 2022-07-05 | $6.55 | $16.21 | 1,122,800 | — | — |
| 2022-07-01 | $6.72 | $16.63 | 706,400 | — | — |
| 2022-06-30 | $6.60 | $16.34 | 867,400 | — | — |
| 2022-06-29 | $6.59 | $16.31 | 648,600 | — | — |
| 2022-06-28 | $6.73 | $16.66 | 605,500 | — | — |
| 2022-06-27 | $6.89 | $17.05 | 930,100 | — | — |
| 2022-06-24 | $6.80 | $16.83 | 1,736,000 | — | — |
| 2022-06-23 | $6.47 | $16.01 | 1,372,000 | — | — |
| 2022-06-22 | $6.43 | $15.91 | 959,500 | — | — |
| 2022-06-21 | $6.44 | $15.94 | 1,291,700 | — | — |
| 2022-06-17 | $6.28 | $15.54 | 3,450,700 | — | — |
| 2022-06-16 | $6.13 | $15.17 | 1,591,700 | — | — |
| 2022-06-15 | $6.28 | $15.54 | 1,163,100 | — | — |
| 2022-06-14 | $6.20 | $15.35 | 1,067,100 | — | — |
| 2022-06-13 | $6.34 | $15.69 | 2,701,700 | — | — |
| 2022-06-10 | $6.71 | $16.61 | 1,534,500 | — | — |
| 2022-06-09 | $6.68 | $16.53 | 1,534,800 | — | — |
| 2022-06-08 | $6.69 | $16.56 | 2,350,400 | — | — |
| 2022-06-07 | $6.95 | $17.20 | 751,700 | — | — |
| 2022-06-06 | $6.84 | $16.93 | 803,700 | — | — |
| 2022-06-03 | $6.90 | $17.08 | 778,500 | — | — |
| 2022-06-02 | $7.08 | $17.52 | 1,113,300 | — | — |
| 2022-06-01 | $7.15 | $17.70 | 982,000 | — | — |
| 2022-05-31 | $7.11 | $17.60 | 1,167,800 | — | — |
| 2022-05-27 | $7.08 | $17.52 | 773,100 | — | — |
| 2022-05-26 | $6.99 | $17.30 | 1,130,100 | — | — |
| 2022-05-25 | $7.08 | $17.52 | 847,300 | — | — |
| 2022-05-24 | $6.99 | $17.30 | 919,400 | — | — |
| 2022-05-23 | $6.94 | $17.18 | 1,072,800 | — | — |
| 2022-05-20 | $7.00 | $17.33 | 1,402,400 | — | — |
| 2022-05-19 | $7.00 | $17.33 | 1,884,700 | — | — |
| 2022-05-18 | $6.72 | $16.63 | 1,910,900 | — | — |
| 2022-05-17 | $6.71 | $16.61 | 1,424,800 | — | — |
| 2022-05-16 | $6.33 | $15.67 | 1,230,300 | — | — |
| 2022-05-13 | $6.30 | $15.59 | 1,236,800 | — | — |
| 2022-05-12 | $6.26 | $15.49 | 3,031,300 | — | — |
| 2022-05-11 | $5.99 | $14.83 | 2,030,500 | — | — |
| 2022-05-10 | $6.55 | $16.21 | 3,109,800 | — | — |
| 2022-05-09 | $7.09 | $17.55 | 2,239,300 | — | — |
| 2022-05-06 | $7.34 | $18.17 | 1,980,900 | — | — |
| 2022-05-05 | $7.14 | $17.67 | 2,863,400 | — | — |
| 2022-05-04 | $7.41 | $18.34 | 3,986,300 | — | — |
| 2022-05-03 | $7.10 | $17.57 | 2,523,800 | — | — |
| 2022-05-02 | $6.70 | $16.58 | 1,897,500 | — | — |
| 2022-04-29 | $6.53 | $16.16 | 1,672,100 | — | — |
| 2022-04-28 | $6.75 | $16.71 | 1,436,100 | — | — |
| 2022-04-27 | $6.52 | $16.14 | 1,810,400 | — | — |
| 2022-04-26 | $6.37 | $15.77 | 1,513,100 | — | — |
| 2022-04-25 | $6.44 | $15.94 | 1,043,100 | — | — |
| 2022-04-22 | $6.43 | $15.91 | 1,136,200 | — | — |
| 2022-04-21 | $6.59 | $16.31 | 1,180,100 | — | — |
| 2022-04-20 | $6.92 | $17.13 | 1,796,000 | — | — |
| 2022-04-19 | $6.84 | $16.93 | 1,861,500 | — | — |
| 2022-04-18 | $6.52 | $16.14 | 1,976,900 | — | — |
| 2022-04-14 | $6.78 | $16.78 | 2,812,000 | — | — |
| 2022-04-13 | $6.33 | $15.67 | 1,230,300 | — | — |
| 2022-04-12 | $6.28 | $15.54 | 2,334,300 | — | — |
| 2022-04-11 | $5.92 | $14.65 | 1,645,800 | — | — |
| 2022-04-08 | $6.11 | $15.12 | 1,548,300 | — | — |
| 2022-04-07 | $6.15 | $15.22 | 1,502,000 | — | — |
| 2022-04-06 | $6.25 | $15.47 | 1,929,200 | — | — |
| 2022-04-05 | $6.27 | $15.52 | 1,699,300 | — | — |
| 2022-04-04 | $6.72 | $16.63 | 2,152,800 | — | — |
| 2022-04-01 | $6.64 | $16.43 | 2,708,800 | — | — |
| 2022-03-31 | $6.61 | $16.36 | 4,000,200 | — | — |
| 2022-03-30 | $6.00 | $14.85 | 2,853,400 | — | — |
| 2022-03-29 | $6.07 | $15.02 | 2,010,800 | — | — |
| 2022-03-28 | $5.88 | $14.55 | 1,528,000 | — | — |
| 2022-03-25 | $5.81 | $14.38 | 3,256,800 | — | — |
| 2022-03-24 | $5.75 | $14.23 | 1,373,100 | — | — |
| 2022-03-23 | $5.74 | $14.21 | 1,042,400 | — | — |
| 2022-03-22 | $5.81 | $14.38 | 1,659,900 | — | — |
| 2022-03-21 | $5.79 | $14.33 | 2,419,800 | — | — |
| 2022-03-18 | $5.70 | $14.11 | 6,406,700 | — | — |
| 2022-03-17 | $5.81 | $14.38 | 2,364,100 | — | — |
| 2022-03-16 | $5.79 | $14.33 | 3,680,700 | — | — |
| 2022-03-15 | $5.56 | $13.76 | 3,513,700 | — | — |
| 2022-03-14 | $5.25 | $12.99 | 2,257,600 | — | — |
| 2022-03-11 | $5.53 | $13.69 | 1,247,200 | — | — |
| 2022-03-10 | $5.71 | $14.13 | 1,600,600 | — | — |
| 2022-03-09 | $5.75 | $14.23 | 1,857,400 | — | — |
| 2022-03-08 | $5.64 | $13.96 | 1,926,400 | — | — |
| 2022-03-07 | $5.50 | $13.61 | 2,616,500 | — | — |
| 2022-03-04 | $5.76 | $14.26 | 1,856,100 | — | — |
| 2022-03-03 | $5.95 | $14.73 | 1,714,700 | — | — |
| 2022-03-02 | $6.00 | $14.85 | 2,179,700 | — | — |
| 2022-03-01 | $5.76 | $14.26 | 2,238,500 | — | — |
| 2022-02-28 | $5.96 | $14.75 | 3,489,400 | — | — |
| 2022-02-25 | $6.01 | $14.87 | 2,651,000 | — | — |
| 2022-02-24 | $5.99 | $14.83 | 4,228,800 | — | — |
| 2022-02-23 | $6.05 | $14.97 | 2,726,200 | — | — |
| 2022-02-22 | $6.22 | $15.39 | 2,992,200 | — | — |
| 2022-02-18 | $6.54 | $16.19 | 2,266,400 | — | — |
| 2022-02-17 | $6.53 | $16.16 | 2,084,300 | — | — |
| 2022-02-16 | $6.55 | $16.21 | 2,002,600 | — | — |
| 2022-02-15 | $6.53 | $16.16 | 2,238,800 | — | — |
| 2022-02-14 | $6.44 | $15.94 | 4,081,600 | — | — |
| 2022-02-11 | $6.52 | $16.14 | 1,693,900 | — | — |
| 2022-02-10 | $6.63 | $16.41 | 1,820,500 | — | — |
| 2022-02-09 | $6.73 | $16.66 | 2,089,900 | — | — |
| 2022-02-08 | $6.53 | $16.16 | 3,120,500 | — | — |
| 2022-02-07 | $6.50 | $16.09 | 4,972,400 | — | — |
| 2022-02-04 | $6.58 | $16.29 | 4,379,800 | — | — |
| 2022-02-03 | $6.71 | $16.61 | 2,370,100 | — | — |
| 2022-02-02 | $6.97 | $17.25 | 4,643,200 | — | — |
| 2022-02-01 | $6.86 | $16.98 | 3,325,000 | — | — |
| 2022-01-31 | $6.73 | $16.66 | 12,249,100 | — | — |
| 2022-01-28 | $6.49 | $16.06 | 5,464,500 | — | — |
| 2022-01-27 | $7.06 | $17.47 | 1,292,300 | — | — |
| 2022-01-26 | $7.40 | $18.32 | 1,747,200 | — | — |
| 2022-01-25 | $7.51 | $18.59 | 2,179,600 | — | — |
| 2022-01-24 | $7.26 | $17.97 | 3,054,600 | — | — |
| 2022-01-21 | $7.22 | $17.87 | 3,984,100 | — | — |
| 2022-01-20 | $7.03 | $17.40 | 4,512,300 | — | — |
| 2022-01-19 | $7.22 | $17.87 | 3,258,000 | — | — |
| 2022-01-18 | $7.61 | $18.83 | 2,062,800 | — | — |
| 2022-01-14 | $7.87 | $19.48 | 1,361,800 | — | — |
| 2022-01-13 | $7.77 | $19.23 | 1,054,000 | — | — |
| 2022-01-12 | $7.74 | $19.16 | 1,055,700 | — | — |
| 2022-01-11 | $7.79 | $19.28 | 1,327,100 | — | — |
| 2022-01-10 | $7.72 | $19.11 | 1,689,300 | — | — |
| 2022-01-07 | $8.03 | $19.87 | 2,726,100 | — | — |
| 2022-01-06 | $7.72 | $19.11 | 1,991,700 | — | — |
| 2022-01-05 | $7.77 | $19.23 | 1,335,600 | — | — |
| 2022-01-04 | $7.85 | $19.43 | 1,225,900 | — | — |
| 2022-01-03 | $7.85 | $19.43 | 1,549,100 | — | — |