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
- 1980-03-17 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 | $10.35 | $23.92 | 3,068,700 | — | — |
| 2022-12-29 | $10.48 | $24.22 | 3,121,800 | — | — |
| 2022-12-28 | $10.49 | $24.25 | 3,859,600 | — | — |
| 2022-12-27 | $10.66 | $24.64 | 3,063,200 | — | — |
| 2022-12-23 | $10.48 | $24.22 | 2,621,300 | — | — |
| 2022-12-22 | $10.60 | $24.50 | 4,856,500 | — | — |
| 2022-12-21 | $10.67 | $24.66 | 4,520,200 | — | — |
| 2022-12-20 | $10.41 | $24.06 | 4,706,500 | — | — |
| 2022-12-19 | $10.17 | $23.51 | 4,198,100 | — | — |
| 2022-12-16 | $10.19 | $23.55 | 11,266,300 | — | — |
| 2022-12-15 | $10.30 | $23.81 | 7,691,700 | — | — |
| 2022-12-14 | $10.76 | $24.87 | 7,294,600 | — | — |
| 2022-12-13 | $10.79 | $24.94 | 8,564,500 | — | — |
| 2022-12-12 | $10.79 | $24.94 | 5,053,600 | — | — |
| 2022-12-09 | $10.84 | $25.06 | 5,241,900 | — | — |
| 2022-12-08 | $10.99 | $25.40 | 6,907,400 | — | — |
| 2022-12-07 | $11.16 | $25.80 | 5,585,400 | — | — |
| 2022-12-06 | $11.08 | $25.61 | 5,809,000 | — | — |
| 2022-12-05 | $10.93 | $25.26 | 5,559,500 | — | — |
| 2022-12-02 | $11.18 | $25.84 | 5,414,400 | — | — |
| 2022-12-01 | $11.32 | $26.17 | 8,602,700 | — | — |
| 2022-11-30 | $11.15 | $25.77 | 9,354,600 | — | — |
| 2022-11-29 | $10.92 | $25.24 | 6,560,500 | — | — |
| 2022-11-28 | $10.64 | $24.59 | 6,095,700 | — | — |
| 2022-11-25 | $10.91 | $25.22 | 2,434,000 | — | — |
| 2022-11-23 | $11.06 | $25.56 | 6,384,300 | — | — |
| 2022-11-22 | $10.80 | $24.96 | 7,486,400 | — | — |
| 2022-11-21 | $10.64 | $24.59 | 5,560,300 | — | — |
| 2022-11-18 | $10.58 | $24.46 | 7,232,100 | — | — |
| 2022-11-17 | $10.74 | $24.83 | 9,473,000 | — | — |
| 2022-11-16 | $10.83 | $25.03 | 8,824,900 | — | — |
| 2022-11-15 | $10.89 | $25.17 | 14,503,500 | — | — |
| 2022-11-14 | $11.23 | $25.96 | 12,576,800 | — | — |
| 2022-11-11 | $11.38 | $26.30 | 25,668,100 | — | — |
| 2022-11-10 | $11.99 | $27.71 | 46,347,500 | — | — |
| 2022-11-09 | $10.92 | $25.24 | 53,231,000 | — | — |
| 2022-11-08 | $9.85 | $22.77 | 49,472,600 | — | — |
| 2022-11-07 | $8.70 | $20.11 | 18,097,900 | — | — |
| 2022-11-04 | $8.51 | $19.67 | 67,307,400 | — | — |
| 2022-11-03 | $7.30 | $16.87 | 12,765,100 | — | — |
| 2022-11-02 | $7.50 | $17.34 | 9,030,300 | — | — |
| 2022-11-01 | $8.05 | $18.61 | 7,539,200 | — | — |
| 2022-10-31 | $7.88 | $18.21 | 6,034,700 | — | — |
| 2022-10-28 | $8.17 | $18.88 | 8,892,600 | — | — |
| 2022-10-27 | $8.28 | $19.14 | 13,498,700 | — | — |
| 2022-10-26 | $8.25 | $19.07 | 12,416,300 | — | — |
| 2022-10-25 | $8.00 | $18.49 | 10,550,800 | — | — |
| 2022-10-24 | $7.83 | $18.10 | 6,963,400 | — | — |
| 2022-10-21 | $8.04 | $18.58 | 12,266,000 | — | — |
| 2022-10-20 | $7.66 | $17.71 | 7,828,900 | — | — |
| 2022-10-19 | $7.51 | $17.36 | 9,531,500 | — | — |
| 2022-10-18 | $7.86 | $18.17 | 3,341,800 | — | — |
| 2022-10-17 | $7.84 | $18.12 | 5,493,800 | — | — |
| 2022-10-14 | $7.61 | $17.59 | 7,783,700 | — | — |
| 2022-10-13 | $8.07 | $18.65 | 6,255,700 | — | — |
| 2022-10-12 | $8.21 | $18.98 | 4,842,000 | — | — |
| 2022-10-11 | $8.31 | $19.21 | 7,651,500 | — | — |
| 2022-10-10 | $8.31 | $19.21 | 6,694,000 | — | — |
| 2022-10-07 | $8.57 | $19.81 | 10,869,900 | — | — |
| 2022-10-06 | $8.73 | $20.18 | 8,469,100 | — | — |
| 2022-10-05 | $8.72 | $20.16 | 14,665,800 | — | — |
| 2022-10-04 | $8.68 | $20.06 | 15,940,600 | — | — |
| 2022-10-03 | $8.37 | $19.35 | 10,523,400 | — | — |
| 2022-09-30 | $8.09 | $18.70 | 11,667,600 | — | — |
| 2022-09-29 | $8.10 | $18.72 | 15,075,200 | — | — |
| 2022-09-28 | $7.95 | $18.38 | 12,216,400 | — | — |
| 2022-09-27 | $7.29 | $16.85 | 9,429,300 | — | — |
| 2022-09-26 | $7.15 | $16.53 | 10,202,800 | — | — |
| 2022-09-23 | $7.15 | $16.53 | 10,123,500 | — | — |
| 2022-09-22 | $7.67 | $17.73 | 7,734,900 | — | — |
| 2022-09-21 | $7.52 | $17.38 | 8,447,300 | — | — |
| 2022-09-20 | $7.43 | $17.17 | 5,980,900 | — | — |
| 2022-09-19 | $7.78 | $17.98 | 9,592,300 | — | — |
| 2022-09-16 | $7.51 | $17.36 | 16,472,700 | — | — |
| 2022-09-15 | $7.52 | $17.38 | 10,880,000 | — | — |
| 2022-09-14 | $7.89 | $17.83 | 10,522,400 | — | — |
| 2022-09-13 | $8.00 | $18.07 | 5,361,600 | — | — |
| 2022-09-12 | $8.44 | $19.07 | 7,658,300 | — | — |
| 2022-09-09 | $8.44 | $19.07 | 9,304,900 | — | — |
| 2022-09-08 | $8.15 | $18.41 | 9,916,100 | — | — |
| 2022-09-07 | $8.13 | $18.37 | 7,206,200 | — | — |
| 2022-09-06 | $7.90 | $17.85 | 6,534,700 | — | — |
| 2022-09-02 | $8.17 | $18.46 | 7,793,900 | — | — |
| 2022-09-01 | $7.78 | $17.58 | 12,984,700 | — | — |
| 2022-08-31 | $8.09 | $18.28 | 5,700,700 | — | — |
| 2022-08-30 | $8.23 | $18.59 | 8,397,100 | — | — |
| 2022-08-29 | $8.46 | $19.11 | 10,537,000 | — | — |
| 2022-08-26 | $8.60 | $19.43 | 9,713,100 | — | — |
| 2022-08-25 | $9.00 | $20.33 | 9,847,600 | — | — |
| 2022-08-24 | $8.83 | $19.95 | 4,643,200 | — | — |
| 2022-08-23 | $8.75 | $19.77 | 4,651,400 | — | — |
| 2022-08-22 | $8.66 | $19.57 | 2,973,000 | — | — |
| 2022-08-19 | $8.66 | $19.57 | 4,699,900 | — | — |
| 2022-08-18 | $8.89 | $20.09 | 4,819,600 | — | — |
| 2022-08-17 | $8.93 | $20.18 | 6,546,200 | — | — |
| 2022-08-16 | $9.29 | $20.99 | 4,343,600 | — | — |
| 2022-08-15 | $9.25 | $20.90 | 3,621,000 | — | — |
| 2022-08-12 | $9.41 | $21.26 | 6,135,900 | — | — |
| 2022-08-11 | $9.34 | $21.10 | 6,852,000 | — | — |
| 2022-08-10 | $9.55 | $21.58 | 6,502,200 | — | — |
| 2022-08-09 | $9.41 | $21.26 | 5,593,700 | — | — |
| 2022-08-08 | $9.54 | $21.55 | 7,877,100 | — | — |
| 2022-08-05 | $9.29 | $20.99 | 4,019,300 | — | — |
| 2022-08-04 | $9.24 | $20.88 | 6,593,300 | — | — |
| 2022-08-03 | $8.89 | $20.09 | 6,927,500 | — | — |
| 2022-08-02 | $9.16 | $20.70 | 4,799,900 | — | — |
| 2022-08-01 | $9.28 | $20.97 | 3,464,900 | — | — |
| 2022-07-29 | $9.20 | $20.79 | 4,262,800 | — | — |
| 2022-07-28 | $9.21 | $20.81 | 7,441,400 | — | — |
| 2022-07-27 | $9.05 | $20.45 | 6,268,700 | — | — |
| 2022-07-26 | $8.98 | $20.29 | 6,606,800 | — | — |
| 2022-07-25 | $8.62 | $19.48 | 9,248,900 | — | — |
| 2022-07-22 | $8.90 | $20.11 | 6,660,300 | — | — |
| 2022-07-21 | $8.78 | $19.84 | 8,133,100 | — | — |
| 2022-07-20 | $8.70 | $19.66 | 4,316,500 | — | — |
| 2022-07-19 | $8.96 | $20.24 | 4,958,400 | — | — |
| 2022-07-18 | $8.89 | $20.09 | 6,417,900 | — | — |
| 2022-07-15 | $8.79 | $19.86 | 7,732,500 | — | — |
| 2022-07-14 | $8.79 | $19.86 | 9,560,400 | — | — |
| 2022-07-13 | $9.46 | $21.37 | 8,228,100 | — | — |
| 2022-07-12 | $9.06 | $20.47 | 7,161,600 | — | — |
| 2022-07-11 | $9.16 | $20.70 | 7,339,100 | — | — |
| 2022-07-08 | $9.19 | $20.76 | 7,043,500 | — | — |
| 2022-07-07 | $9.10 | $20.56 | 7,540,300 | — | — |
| 2022-07-06 | $9.01 | $20.36 | 8,081,100 | — | — |
| 2022-07-05 | $8.93 | $20.18 | 7,759,200 | — | — |
| 2022-07-01 | $9.37 | $21.17 | 7,053,200 | — | — |
| 2022-06-30 | $9.12 | $20.60 | 7,676,700 | — | — |
| 2022-06-29 | $9.38 | $21.19 | 8,365,100 | — | — |
| 2022-06-28 | $9.45 | $21.35 | 9,153,600 | — | — |
| 2022-06-27 | $9.74 | $22.01 | 8,134,800 | — | — |
| 2022-06-24 | $9.54 | $21.55 | 9,574,900 | — | — |
| 2022-06-23 | $9.11 | $20.58 | 8,793,900 | — | — |
| 2022-06-22 | $9.50 | $21.46 | 8,668,100 | — | — |
| 2022-06-21 | $9.69 | $21.89 | 13,913,300 | — | — |
| 2022-06-17 | $9.93 | $22.43 | 19,708,500 | — | — |
| 2022-06-16 | $9.79 | $22.12 | 11,826,400 | — | — |
| 2022-06-15 | $9.43 | $21.31 | 11,910,900 | — | — |
| 2022-06-14 | $9.23 | $20.85 | 9,119,800 | — | — |
| 2022-06-13 | $9.35 | $21.12 | 13,850,900 | — | — |
| 2022-06-10 | $10.19 | $23.02 | 23,059,700 | — | — |
| 2022-06-09 | $9.32 | $21.06 | 7,020,500 | — | — |
| 2022-06-08 | $9.61 | $21.71 | 9,051,300 | — | — |
| 2022-06-07 | $9.55 | $21.58 | 7,489,000 | — | — |
| 2022-06-06 | $9.48 | $21.42 | 11,835,300 | — | — |
| 2022-06-03 | $9.70 | $21.92 | 15,905,700 | — | — |
| 2022-06-02 | $10.12 | $22.86 | 25,596,900 | — | — |
| 2022-06-01 | $9.62 | $21.73 | 25,717,500 | — | — |
| 2022-05-31 | $9.34 | $21.10 | 65,385,700 | — | — |
| 2022-05-27 | $12.20 | $27.56 | 8,937,900 | — | — |
| 2022-05-26 | $11.72 | $26.48 | 4,699,600 | — | — |
| 2022-05-25 | $11.61 | $26.23 | 3,104,000 | — | — |
| 2022-05-24 | $11.76 | $26.57 | 4,332,100 | — | — |
| 2022-05-23 | $11.68 | $26.39 | 3,491,500 | — | — |
| 2022-05-20 | $11.44 | $25.85 | 3,951,800 | — | — |
| 2022-05-19 | $11.46 | $25.89 | 8,024,100 | — | — |
| 2022-05-18 | $11.20 | $25.30 | 7,460,200 | — | — |
| 2022-05-17 | $11.39 | $25.73 | 4,604,500 | — | — |
| 2022-05-16 | $11.46 | $25.89 | 5,361,400 | — | — |
| 2022-05-13 | $11.58 | $26.16 | 4,388,400 | — | — |
| 2022-05-12 | $11.05 | $24.97 | 11,799,900 | — | — |
| 2022-05-11 | $11.45 | $25.87 | 4,246,300 | — | — |
| 2022-05-10 | $11.39 | $25.73 | 6,354,400 | — | — |
| 2022-05-09 | $11.71 | $26.46 | 5,771,300 | — | — |
| 2022-05-06 | $12.43 | $28.08 | 5,730,900 | — | — |
| 2022-05-05 | $12.76 | $28.83 | 5,585,000 | — | — |
| 2022-05-04 | $13.67 | $30.88 | 4,183,300 | — | — |
| 2022-05-03 | $13.54 | $30.59 | 3,736,100 | — | — |
| 2022-05-02 | $13.32 | $30.09 | 2,728,000 | — | — |
| 2022-04-29 | $13.43 | $30.34 | 4,020,500 | — | — |
| 2022-04-28 | $13.66 | $30.86 | 3,591,100 | — | — |
| 2022-04-27 | $13.31 | $30.07 | 5,025,100 | — | — |
| 2022-04-26 | $13.23 | $29.89 | 4,224,500 | — | — |
| 2022-04-25 | $13.23 | $29.89 | 7,755,500 | — | — |
| 2022-04-22 | $13.75 | $31.07 | 5,564,600 | — | — |
| 2022-04-21 | $14.00 | $31.63 | 8,483,000 | — | — |
| 2022-04-20 | $14.96 | $33.80 | 5,099,300 | — | — |
| 2022-04-19 | $14.35 | $32.42 | 13,373,300 | — | — |
| 2022-04-18 | $16.23 | $36.67 | 10,026,600 | — | — |
| 2022-04-14 | $15.36 | $34.70 | 4,211,000 | — | — |
| 2022-04-13 | $15.34 | $34.66 | 3,925,400 | — | — |
| 2022-04-12 | $15.11 | $34.14 | 5,170,900 | — | — |
| 2022-04-11 | $15.20 | $34.34 | 5,276,100 | — | — |
| 2022-04-08 | $15.38 | $34.75 | 5,232,400 | — | — |
| 2022-04-07 | $14.80 | $33.44 | 5,290,400 | — | — |
| 2022-04-06 | $14.59 | $32.96 | 6,247,400 | — | — |
| 2022-04-05 | $14.69 | $33.19 | 8,615,200 | — | — |
| 2022-04-04 | $14.96 | $33.80 | 7,186,400 | — | — |
| 2022-04-01 | $16.12 | $36.42 | 6,110,900 | — | — |
| 2022-03-31 | $15.46 | $34.93 | 6,153,100 | — | — |
| 2022-03-30 | $15.54 | $35.11 | 4,395,700 | — | — |
| 2022-03-29 | $15.31 | $34.59 | 6,632,300 | — | — |
| 2022-03-28 | $15.47 | $34.95 | 4,920,900 | — | — |
| 2022-03-25 | $15.65 | $35.36 | 5,286,200 | — | — |
| 2022-03-24 | $15.92 | $35.97 | 5,998,200 | — | — |
| 2022-03-23 | $16.40 | $37.05 | 8,171,700 | — | — |
| 2022-03-22 | $15.64 | $35.34 | 6,755,600 | — | — |
| 2022-03-21 | $15.96 | $36.06 | 6,774,100 | — | — |
| 2022-03-18 | $15.59 | $35.22 | 12,632,100 | — | — |
| 2022-03-17 | $15.74 | $35.56 | 12,555,800 | — | — |
| 2022-03-16 | $15.73 | $35.54 | 7,404,900 | — | — |
| 2022-03-15 | $15.95 | $36.04 | 9,438,200 | — | — |
| 2022-03-14 | $15.64 | $35.34 | 10,711,300 | — | — |
| 2022-03-11 | $16.67 | $37.66 | 9,229,300 | — | — |
| 2022-03-10 | $16.71 | $37.75 | 10,103,400 | — | — |
| 2022-03-09 | $16.35 | $36.55 | 13,562,200 | — | — |
| 2022-03-08 | $16.10 | $35.99 | 18,708,100 | — | — |
| 2022-03-07 | $16.04 | $35.85 | 17,250,800 | — | — |
| 2022-03-04 | $15.52 | $34.69 | 18,416,500 | — | — |
| 2022-03-03 | $14.42 | $32.23 | 10,118,400 | — | — |
| 2022-03-02 | $14.14 | $31.61 | 11,934,600 | — | — |
| 2022-03-01 | $14.49 | $32.39 | 14,991,000 | — | — |
| 2022-02-28 | $14.02 | $31.34 | 17,013,100 | — | — |
| 2022-02-25 | $13.21 | $29.53 | 9,659,600 | — | — |
| 2022-02-24 | $13.27 | $29.66 | 13,954,700 | — | — |
| 2022-02-23 | $13.27 | $29.66 | 12,104,600 | — | — |
| 2022-02-22 | $12.70 | $28.39 | 11,431,200 | — | — |
| 2022-02-18 | $13.08 | $29.24 | 14,931,600 | — | — |
| 2022-02-17 | $12.79 | $28.59 | 15,606,800 | — | — |
| 2022-02-16 | $12.08 | $27.00 | 10,923,100 | — | — |
| 2022-02-15 | $11.79 | $26.35 | 10,187,000 | — | — |
| 2022-02-14 | $12.28 | $27.45 | 14,519,100 | — | — |
| 2022-02-11 | $11.40 | $25.48 | 7,155,900 | — | — |
| 2022-02-10 | $10.84 | $24.23 | 8,590,600 | — | — |
| 2022-02-09 | $11.21 | $25.06 | 6,633,800 | — | — |
| 2022-02-08 | $11.17 | $24.97 | 6,124,700 | — | — |
| 2022-02-07 | $10.76 | $24.05 | 6,100,500 | — | — |
| 2022-02-04 | $10.44 | $23.34 | 5,266,400 | — | — |
| 2022-02-03 | $10.32 | $23.07 | 7,210,400 | — | — |
| 2022-02-02 | $10.55 | $23.58 | 15,086,400 | — | — |
| 2022-02-01 | $10.62 | $23.74 | 9,989,700 | — | — |
| 2022-01-31 | $10.60 | $23.69 | 10,976,600 | — | — |
| 2022-01-28 | $10.00 | $22.35 | 9,637,000 | — | — |
| 2022-01-27 | $10.07 | $22.51 | 12,800,800 | — | — |
| 2022-01-26 | $10.75 | $24.03 | 10,787,600 | — | — |
| 2022-01-25 | $11.33 | $25.33 | 6,500,300 | — | — |
| 2022-01-24 | $10.94 | $24.45 | 10,615,500 | — | — |
| 2022-01-21 | $10.93 | $24.43 | 9,721,500 | — | — |
| 2022-01-20 | $10.92 | $24.41 | 8,763,200 | — | — |
| 2022-01-19 | $11.10 | $24.81 | 20,099,700 | — | — |
| 2022-01-18 | $9.84 | $21.99 | 10,920,400 | — | — |
| 2022-01-14 | $10.51 | $23.49 | 2,906,500 | — | — |
| 2022-01-13 | $10.68 | $23.87 | 3,780,800 | — | — |
| 2022-01-12 | $10.92 | $24.41 | 5,888,800 | — | — |
| 2022-01-11 | $10.60 | $23.69 | 4,362,000 | — | — |
| 2022-01-10 | $10.29 | $23.00 | 4,071,000 | — | — |
| 2022-01-07 | $10.18 | $22.75 | 4,958,300 | — | — |
| 2022-01-06 | $9.99 | $22.33 | 5,870,100 | — | — |
| 2022-01-05 | $10.29 | $23.00 | 8,300,300 | — | — |
| 2022-01-04 | $10.49 | $23.45 | 7,168,800 | — | — |
| 2022-01-03 | $10.61 | $23.72 | 3,556,500 | — | — |