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
- 1994-05-18 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 | $12.17 | $30.60 | 3,047,000 | — | — |
| 2022-12-29 | $12.26 | $30.82 | 2,736,700 | — | — |
| 2022-12-28 | $12.15 | $30.55 | 2,392,100 | — | — |
| 2022-12-27 | $12.32 | $30.97 | 2,337,100 | — | — |
| 2022-12-23 | $12.25 | $30.80 | 2,884,800 | — | — |
| 2022-12-22 | $12.23 | $30.75 | 3,232,900 | — | — |
| 2022-12-21 | $12.30 | $30.92 | 2,197,700 | — | — |
| 2022-12-20 | $12.12 | $30.47 | 3,279,100 | — | — |
| 2022-12-19 | $11.88 | $29.87 | 2,613,400 | — | — |
| 2022-12-16 | $11.90 | $29.92 | 6,173,800 | — | — |
| 2022-12-15 | $11.71 | $29.44 | 5,408,500 | — | — |
| 2022-12-14 | $12.01 | $30.20 | 5,754,400 | — | — |
| 2022-12-13 | $12.18 | $30.62 | 4,618,600 | — | — |
| 2022-12-12 | $11.95 | $30.04 | 2,489,300 | — | — |
| 2022-12-09 | $11.91 | $29.94 | 4,207,700 | — | — |
| 2022-12-08 | $11.78 | $29.62 | 2,828,000 | — | — |
| 2022-12-07 | $11.79 | $29.64 | 4,661,100 | — | — |
| 2022-12-06 | $11.80 | $29.67 | 6,098,000 | — | — |
| 2022-12-05 | $11.86 | $29.82 | 4,602,700 | — | — |
| 2022-12-02 | $12.03 | $30.25 | 3,303,600 | — | — |
| 2022-12-01 | $12.02 | $30.22 | 4,248,200 | — | — |
| 2022-11-30 | $12.12 | $30.47 | 4,711,600 | — | — |
| 2022-11-29 | $12.01 | $30.20 | 4,390,100 | — | — |
| 2022-11-28 | $11.82 | $29.72 | 3,177,600 | — | — |
| 2022-11-25 | $12.04 | $30.27 | 2,219,100 | — | — |
| 2022-11-23 | $11.85 | $29.79 | 2,460,700 | — | — |
| 2022-11-22 | $11.88 | $29.87 | 2,345,500 | — | — |
| 2022-11-21 | $11.64 | $29.26 | 3,532,100 | — | — |
| 2022-11-18 | $11.75 | $29.54 | 4,092,100 | — | — |
| 2022-11-17 | $11.68 | $29.37 | 3,960,600 | — | — |
| 2022-11-16 | $11.59 | $29.14 | 6,128,400 | — | — |
| 2022-11-15 | $11.54 | $29.01 | 11,258,100 | — | — |
| 2022-11-14 | $11.47 | $28.84 | 4,772,900 | — | — |
| 2022-11-11 | $11.52 | $28.96 | 6,979,300 | — | — |
| 2022-11-10 | $11.14 | $28.01 | 8,262,800 | — | — |
| 2022-11-09 | $10.86 | $27.30 | 5,810,800 | — | — |
| 2022-11-08 | $11.03 | $27.73 | 6,371,000 | — | — |
| 2022-11-07 | $11.07 | $27.83 | 7,045,700 | — | — |
| 2022-11-04 | $10.84 | $27.25 | 7,591,900 | — | — |
| 2022-11-03 | $10.43 | $26.22 | 8,332,500 | — | — |
| 2022-11-02 | $9.64 | $24.24 | 6,552,300 | — | — |
| 2022-11-01 | $9.96 | $25.04 | 3,516,400 | — | — |
| 2022-10-31 | $9.82 | $24.69 | 3,703,900 | — | — |
| 2022-10-28 | $9.90 | $24.89 | 2,587,600 | — | — |
| 2022-10-27 | $9.81 | $24.66 | 3,686,600 | — | — |
| 2022-10-26 | $9.86 | $24.79 | 3,133,900 | — | — |
| 2022-10-25 | $9.84 | $24.74 | 3,261,400 | — | — |
| 2022-10-24 | $9.75 | $24.51 | 3,954,300 | — | — |
| 2022-10-21 | $9.56 | $24.04 | 4,860,600 | — | — |
| 2022-10-20 | $9.24 | $23.23 | 4,191,000 | — | — |
| 2022-10-19 | $9.25 | $23.26 | 3,526,800 | — | — |
| 2022-10-18 | $9.33 | $23.46 | 3,779,900 | — | — |
| 2022-10-17 | $9.17 | $23.05 | 3,532,800 | — | — |
| 2022-10-14 | $8.92 | $22.43 | 6,140,100 | — | — |
| 2022-10-13 | $8.92 | $22.43 | 7,162,300 | — | — |
| 2022-10-12 | $8.50 | $21.37 | 4,208,400 | — | — |
| 2022-10-11 | $8.42 | $21.17 | 4,334,600 | — | — |
| 2022-10-10 | $8.59 | $21.60 | 5,652,600 | — | — |
| 2022-10-07 | $8.73 | $21.95 | 3,237,800 | — | — |
| 2022-10-06 | $8.87 | $22.30 | 3,520,500 | — | — |
| 2022-10-05 | $9.13 | $22.95 | 4,546,500 | — | — |
| 2022-10-04 | $9.50 | $23.88 | 5,076,700 | — | — |
| 2022-10-03 | $8.71 | $21.90 | 4,301,700 | — | — |
| 2022-09-30 | $8.50 | $21.37 | 4,725,600 | — | — |
| 2022-09-29 | $8.39 | $21.09 | 6,047,100 | — | — |
| 2022-09-28 | $8.39 | $21.09 | 7,359,400 | — | — |
| 2022-09-27 | $8.48 | $21.32 | 6,227,400 | — | — |
| 2022-09-26 | $8.69 | $21.85 | 7,652,200 | — | — |
| 2022-09-23 | $8.94 | $22.48 | 6,618,200 | — | — |
| 2022-09-22 | $9.50 | $23.88 | 5,612,000 | — | — |
| 2022-09-21 | $9.48 | $23.83 | 4,297,800 | — | — |
| 2022-09-20 | $9.71 | $24.41 | 3,816,400 | — | — |
| 2022-09-19 | $9.85 | $24.76 | 3,264,200 | — | — |
| 2022-09-16 | $9.80 | $24.64 | 3,531,500 | — | — |
| 2022-09-15 | $9.86 | $24.79 | 4,427,400 | — | — |
| 2022-09-14 | $9.58 | $24.09 | 3,176,700 | — | — |
| 2022-09-13 | $9.47 | $23.81 | 6,209,700 | — | — |
| 2022-09-12 | $9.68 | $24.34 | 5,195,500 | — | — |
| 2022-09-09 | $9.17 | $23.05 | 3,827,400 | — | — |
| 2022-09-08 | $8.89 | $22.35 | 7,781,600 | — | — |
| 2022-09-07 | $8.65 | $21.75 | 6,481,000 | — | — |
| 2022-09-06 | $8.56 | $21.52 | 6,439,400 | — | — |
| 2022-09-02 | $8.60 | $21.62 | 10,958,400 | — | — |
| 2022-09-01 | $8.62 | $21.67 | 6,039,800 | — | — |
| 2022-08-31 | $8.78 | $22.07 | 5,479,600 | — | — |
| 2022-08-30 | $8.86 | $22.28 | 4,047,000 | — | — |
| 2022-08-29 | $8.70 | $21.87 | 8,389,700 | — | — |
| 2022-08-26 | $8.68 | $21.82 | 14,615,700 | — | — |
| 2022-08-25 | $9.04 | $22.73 | 4,256,500 | — | — |
| 2022-08-24 | $9.03 | $22.70 | 4,944,300 | — | — |
| 2022-08-23 | $8.99 | $22.60 | 7,092,000 | — | — |
| 2022-08-22 | $8.84 | $22.23 | 6,047,100 | — | — |
| 2022-08-19 | $9.16 | $23.03 | 3,608,400 | — | — |
| 2022-08-18 | $9.43 | $23.71 | 2,676,300 | — | — |
| 2022-08-17 | $9.48 | $23.83 | 2,962,900 | — | — |
| 2022-08-16 | $9.74 | $24.49 | 3,204,200 | — | — |
| 2022-08-15 | $9.70 | $24.39 | 3,154,300 | — | — |
| 2022-08-12 | $9.87 | $24.81 | 3,756,000 | — | — |
| 2022-08-11 | $9.97 | $24.63 | 3,867,600 | — | — |
| 2022-08-10 | $9.87 | $24.38 | 4,230,700 | — | — |
| 2022-08-09 | $9.75 | $24.09 | 3,913,600 | — | — |
| 2022-08-08 | $9.82 | $24.26 | 5,001,100 | — | — |
| 2022-08-05 | $9.74 | $24.06 | 4,240,800 | — | — |
| 2022-08-04 | $9.50 | $23.47 | 3,138,300 | — | — |
| 2022-08-03 | $9.74 | $24.06 | 2,420,400 | — | — |
| 2022-08-02 | $9.55 | $23.59 | 3,565,600 | — | — |
| 2022-08-01 | $9.63 | $23.79 | 4,109,200 | — | — |
| 2022-07-29 | $9.73 | $24.04 | 3,715,200 | — | — |
| 2022-07-28 | $9.57 | $23.64 | 4,358,900 | — | — |
| 2022-07-27 | $9.50 | $23.47 | 3,080,300 | — | — |
| 2022-07-26 | $9.31 | $23.00 | 3,644,300 | — | — |
| 2022-07-25 | $9.54 | $23.57 | 5,415,700 | — | — |
| 2022-07-22 | $9.21 | $22.75 | 4,167,900 | — | — |
| 2022-07-21 | $9.38 | $23.17 | 3,710,400 | — | — |
| 2022-07-20 | $9.26 | $22.87 | 4,509,700 | — | — |
| 2022-07-19 | $9.44 | $23.32 | 5,649,800 | — | — |
| 2022-07-18 | $8.94 | $22.08 | 6,967,400 | — | — |
| 2022-07-15 | $8.74 | $21.59 | 5,752,100 | — | — |
| 2022-07-14 | $8.67 | $21.42 | 5,862,700 | — | — |
| 2022-07-13 | $9.13 | $22.55 | 5,830,200 | — | — |
| 2022-07-12 | $9.21 | $22.75 | 5,001,900 | — | — |
| 2022-07-11 | $9.35 | $23.10 | 4,834,400 | — | — |
| 2022-07-08 | $9.58 | $23.67 | 4,238,800 | — | — |
| 2022-07-07 | $9.40 | $23.22 | 4,554,900 | — | — |
| 2022-07-06 | $9.30 | $22.97 | 6,771,900 | — | — |
| 2022-07-05 | $9.57 | $23.64 | 6,139,700 | — | — |
| 2022-07-01 | $9.94 | $24.55 | 4,999,600 | — | — |
| 2022-06-30 | $9.92 | $24.51 | 4,606,000 | — | — |
| 2022-06-29 | $10.17 | $25.12 | 3,870,100 | — | — |
| 2022-06-28 | $10.29 | $25.42 | 4,294,600 | — | — |
| 2022-06-27 | $10.43 | $25.77 | 3,748,400 | — | — |
| 2022-06-24 | $10.36 | $25.59 | 3,498,200 | — | — |
| 2022-06-23 | $10.17 | $25.12 | 4,052,000 | — | — |
| 2022-06-22 | $10.61 | $26.21 | 3,732,900 | — | — |
| 2022-06-21 | $10.62 | $26.23 | 4,348,400 | — | — |
| 2022-06-17 | $10.12 | $25.00 | 10,203,100 | — | — |
| 2022-06-16 | $10.12 | $25.00 | 7,108,700 | — | — |
| 2022-06-15 | $10.30 | $25.44 | 7,181,500 | — | — |
| 2022-06-14 | $10.03 | $24.78 | 7,276,100 | — | — |
| 2022-06-13 | $9.74 | $24.06 | 7,125,000 | — | — |
| 2022-06-10 | $10.26 | $25.35 | 4,803,900 | — | — |
| 2022-06-09 | $10.74 | $26.53 | 6,155,200 | — | — |
| 2022-06-08 | $11.13 | $27.49 | 3,873,000 | — | — |
| 2022-06-07 | $11.24 | $27.77 | 4,849,700 | — | — |
| 2022-06-06 | $11.19 | $27.64 | 5,566,600 | — | — |
| 2022-06-03 | $11.05 | $27.30 | 4,863,500 | — | — |
| 2022-06-02 | $11.31 | $27.94 | 12,397,300 | — | — |
| 2022-06-01 | $11.11 | $27.44 | 5,091,500 | — | — |
| 2022-05-31 | $11.32 | $27.96 | 6,038,700 | — | — |
| 2022-05-27 | $11.00 | $27.17 | 3,119,000 | — | — |
| 2022-05-26 | $10.80 | $26.68 | 3,845,000 | — | — |
| 2022-05-25 | $10.61 | $26.21 | 4,213,900 | — | — |
| 2022-05-24 | $10.62 | $26.23 | 6,321,000 | — | — |
| 2022-05-23 | $10.41 | $25.72 | 5,362,000 | — | — |
| 2022-05-20 | $9.98 | $24.65 | 5,069,400 | — | — |
| 2022-05-19 | $10.03 | $24.78 | 5,784,400 | — | — |
| 2022-05-18 | $9.87 | $24.38 | 4,386,700 | — | — |
| 2022-05-17 | $10.08 | $24.90 | 5,376,600 | — | — |
| 2022-05-16 | $9.70 | $23.96 | 5,333,300 | — | — |
| 2022-05-13 | $9.70 | $23.96 | 9,920,400 | — | — |
| 2022-05-12 | $9.41 | $22.64 | 11,845,200 | — | — |
| 2022-05-11 | $9.28 | $22.33 | 8,380,100 | — | — |
| 2022-05-10 | $9.44 | $22.71 | 8,099,000 | — | — |
| 2022-05-09 | $9.16 | $22.04 | 8,840,500 | — | — |
| 2022-05-06 | $9.15 | $22.01 | 8,890,300 | — | — |
| 2022-05-05 | $9.57 | $23.03 | 6,873,200 | — | — |
| 2022-05-04 | $9.89 | $23.80 | 7,619,300 | — | — |
| 2022-05-03 | $9.75 | $23.46 | 5,845,700 | — | — |
| 2022-05-02 | $9.51 | $22.88 | 8,839,700 | — | — |
| 2022-04-29 | $9.34 | $22.47 | 6,700,000 | — | — |
| 2022-04-28 | $9.52 | $22.90 | 7,624,600 | — | — |
| 2022-04-27 | $9.39 | $22.59 | 10,095,100 | — | — |
| 2022-04-26 | $9.80 | $22.49 | 8,110,900 | — | — |
| 2022-04-25 | $10.19 | $23.38 | 8,354,400 | — | — |
| 2022-04-22 | $10.26 | $23.54 | 6,255,400 | — | — |
| 2022-04-21 | $10.49 | $24.07 | 5,980,500 | — | — |
| 2022-04-20 | $10.48 | $24.05 | 5,035,400 | — | — |
| 2022-04-19 | $10.35 | $23.75 | 4,872,900 | — | — |
| 2022-04-18 | $10.23 | $23.48 | 3,429,100 | — | — |
| 2022-04-14 | $10.17 | $23.34 | 5,334,600 | — | — |
| 2022-04-13 | $10.23 | $23.48 | 9,905,100 | — | — |
| 2022-04-12 | $10.01 | $22.97 | 6,543,800 | — | — |
| 2022-04-11 | $10.16 | $23.31 | 7,385,500 | — | — |
| 2022-04-08 | $10.28 | $23.59 | 5,262,800 | — | — |
| 2022-04-07 | $10.21 | $23.43 | 5,129,700 | — | — |
| 2022-04-06 | $10.11 | $23.20 | 8,446,200 | — | — |
| 2022-04-05 | $10.41 | $23.89 | 5,173,600 | — | — |
| 2022-04-04 | $10.73 | $24.62 | 5,937,700 | — | — |
| 2022-04-01 | $10.58 | $24.28 | 4,734,900 | — | — |
| 2022-03-31 | $10.43 | $23.93 | 8,359,300 | — | — |
| 2022-03-30 | $10.78 | $24.74 | 5,785,500 | — | — |
| 2022-03-29 | $11.09 | $25.45 | 8,797,900 | — | — |
| 2022-03-28 | $10.30 | $23.64 | 4,653,500 | — | — |
| 2022-03-25 | $10.37 | $23.80 | 12,551,700 | — | — |
| 2022-03-24 | $10.39 | $23.84 | 3,911,600 | — | — |
| 2022-03-23 | $10.46 | $24.00 | 5,413,200 | — | — |
| 2022-03-22 | $10.69 | $24.53 | 6,599,700 | — | — |
| 2022-03-21 | $10.35 | $23.75 | 5,719,800 | — | — |
| 2022-03-18 | $10.50 | $24.09 | 7,676,400 | — | — |
| 2022-03-17 | $10.56 | $24.23 | 6,639,600 | — | — |
| 2022-03-16 | $10.60 | $24.32 | 10,755,900 | — | — |
| 2022-03-15 | $9.98 | $22.90 | 9,796,200 | — | — |
| 2022-03-14 | $9.83 | $22.56 | 11,483,100 | — | — |
| 2022-03-11 | $9.35 | $21.46 | 13,911,000 | — | — |
| 2022-03-10 | $9.89 | $22.70 | 10,890,200 | — | — |
| 2022-03-09 | $10.40 | $23.87 | 15,957,400 | — | — |
| 2022-03-08 | $9.52 | $21.85 | 20,593,100 | — | — |
| 2022-03-07 | $9.03 | $20.72 | 17,679,700 | — | — |
| 2022-03-04 | $9.72 | $22.31 | 12,966,100 | — | — |
| 2022-03-03 | $10.89 | $24.99 | 12,589,100 | — | — |
| 2022-03-02 | $11.03 | $25.31 | 12,055,900 | — | — |
| 2022-03-01 | $10.31 | $23.66 | 16,934,900 | — | — |
| 2022-02-28 | $11.64 | $26.71 | 11,763,700 | — | — |
| 2022-02-25 | $12.86 | $29.51 | 4,839,300 | — | — |
| 2022-02-24 | $12.60 | $28.91 | 12,394,600 | — | — |
| 2022-02-23 | $13.73 | $31.51 | 6,403,200 | — | — |
| 2022-02-22 | $13.98 | $32.08 | 5,779,400 | — | — |
| 2022-02-18 | $14.20 | $32.59 | 4,816,100 | — | — |
| 2022-02-17 | $14.27 | $32.75 | 3,967,900 | — | — |
| 2022-02-16 | $14.71 | $33.76 | 3,637,500 | — | — |
| 2022-02-15 | $14.77 | $33.89 | 4,601,300 | — | — |
| 2022-02-14 | $14.47 | $33.21 | 6,369,200 | — | — |
| 2022-02-11 | $14.81 | $33.99 | 10,816,600 | — | — |
| 2022-02-10 | $15.40 | $35.34 | 5,951,800 | — | — |
| 2022-02-09 | $15.91 | $36.51 | 3,763,500 | — | — |
| 2022-02-08 | $15.95 | $36.60 | 5,130,300 | — | — |
| 2022-02-07 | $15.33 | $35.18 | 2,950,900 | — | — |
| 2022-02-04 | $15.21 | $34.90 | 4,171,600 | — | — |
| 2022-02-03 | $14.95 | $34.31 | 3,828,000 | — | — |
| 2022-02-02 | $15.42 | $35.39 | 4,576,800 | — | — |
| 2022-02-01 | $15.06 | $34.56 | 3,890,400 | — | — |
| 2022-01-31 | $14.80 | $33.96 | 3,283,000 | — | — |
| 2022-01-28 | $14.68 | $33.69 | 4,667,300 | — | — |
| 2022-01-27 | $14.66 | $33.64 | 5,692,900 | — | — |
| 2022-01-26 | $14.74 | $33.82 | 5,919,500 | — | — |
| 2022-01-25 | $14.54 | $33.37 | 4,729,800 | — | — |
| 2022-01-24 | $14.34 | $32.91 | 6,636,100 | — | — |
| 2022-01-21 | $14.52 | $33.32 | 4,892,000 | — | — |
| 2022-01-20 | $14.78 | $33.92 | 5,411,900 | — | — |
| 2022-01-19 | $15.03 | $34.49 | 4,259,900 | — | — |
| 2022-01-18 | $15.27 | $35.04 | 5,744,700 | — | — |
| 2022-01-14 | $15.52 | $35.61 | 4,684,900 | — | — |
| 2022-01-13 | $15.40 | $35.34 | 4,416,200 | — | — |
| 2022-01-12 | $15.36 | $35.25 | 4,211,200 | — | — |
| 2022-01-11 | $15.04 | $34.51 | 3,721,200 | — | — |
| 2022-01-10 | $14.91 | $34.21 | 3,802,100 | — | — |
| 2022-01-07 | $14.88 | $34.15 | 3,960,100 | — | — |
| 2022-01-06 | $14.70 | $33.73 | 4,354,000 | — | — |
| 2022-01-05 | $14.38 | $33.00 | 3,599,600 | — | — |
| 2022-01-04 | $14.33 | $32.88 | 3,866,600 | — | — |
| 2022-01-03 | $14.08 | $32.31 | 4,431,500 | — | — |