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
- 1987-09-23 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 | $6.11 | $60.83 | 403,100 | — | — |
| 2022-12-29 | $6.25 | $62.23 | 375,900 | — | — |
| 2022-12-28 | $6.11 | $60.83 | 203,600 | — | — |
| 2022-12-27 | $6.12 | $60.93 | 411,000 | — | — |
| 2022-12-23 | $6.04 | $60.14 | 282,000 | — | — |
| 2022-12-22 | $6.08 | $60.54 | 347,200 | — | — |
| 2022-12-21 | $6.09 | $60.64 | 276,200 | — | — |
| 2022-12-20 | $6.09 | $60.64 | 232,700 | — | — |
| 2022-12-19 | $6.10 | $60.74 | 226,200 | — | — |
| 2022-12-16 | $6.13 | $61.03 | 185,900 | — | — |
| 2022-12-15 | $6.18 | $61.53 | 356,700 | — | — |
| 2022-12-14 | $6.22 | $61.93 | 281,500 | — | — |
| 2022-12-13 | $6.23 | $62.03 | 275,100 | — | — |
| 2022-12-12 | $6.21 | $61.60 | 168,800 | — | — |
| 2022-12-09 | $6.20 | $61.50 | 208,300 | — | — |
| 2022-12-08 | $6.25 | $62.00 | 248,400 | — | — |
| 2022-12-07 | $6.28 | $62.30 | 342,300 | — | — |
| 2022-12-06 | $6.25 | $62.00 | 240,600 | — | — |
| 2022-12-05 | $6.19 | $61.40 | 166,400 | — | — |
| 2022-12-02 | $6.26 | $62.10 | 267,300 | — | — |
| 2022-12-01 | $6.30 | $62.49 | 167,400 | — | — |
| 2022-11-30 | $6.27 | $62.20 | 207,500 | — | — |
| 2022-11-29 | $6.20 | $61.50 | 764,200 | — | — |
| 2022-11-28 | $6.23 | $61.80 | 265,200 | — | — |
| 2022-11-25 | $6.27 | $62.20 | 104,900 | — | — |
| 2022-11-23 | $6.23 | $61.80 | 162,100 | — | — |
| 2022-11-22 | $6.19 | $61.40 | 166,700 | — | — |
| 2022-11-21 | $6.15 | $61.01 | 204,700 | — | — |
| 2022-11-18 | $6.12 | $60.71 | 234,000 | — | — |
| 2022-11-17 | $6.12 | $60.71 | 141,700 | — | — |
| 2022-11-16 | $6.10 | $60.51 | 219,000 | — | — |
| 2022-11-15 | $6.05 | $60.01 | 400,500 | — | — |
| 2022-11-14 | $6.01 | $59.62 | 92,900 | — | — |
| 2022-11-11 | $6.19 | $61.18 | 137,400 | — | — |
| 2022-11-10 | $6.11 | $60.38 | 192,800 | — | — |
| 2022-11-09 | $6.00 | $59.30 | 152,100 | — | — |
| 2022-11-08 | $5.98 | $59.10 | 143,400 | — | — |
| 2022-11-07 | $6.09 | $60.19 | 154,100 | — | — |
| 2022-11-04 | $6.12 | $60.48 | 152,300 | — | — |
| 2022-11-03 | $6.10 | $60.29 | 222,800 | — | — |
| 2022-11-02 | $6.04 | $59.69 | 103,700 | — | — |
| 2022-11-01 | $6.09 | $60.19 | 190,800 | — | — |
| 2022-10-31 | $6.00 | $59.30 | 164,300 | — | — |
| 2022-10-28 | $6.01 | $59.40 | 140,500 | — | — |
| 2022-10-27 | $5.97 | $59.00 | 112,500 | — | — |
| 2022-10-26 | $5.94 | $58.70 | 219,600 | — | — |
| 2022-10-25 | $6.00 | $59.30 | 100,800 | — | — |
| 2022-10-24 | $5.97 | $59.00 | 231,700 | — | — |
| 2022-10-21 | $5.97 | $59.00 | 289,800 | — | — |
| 2022-10-20 | $6.01 | $59.40 | 151,700 | — | — |
| 2022-10-19 | $5.96 | $58.90 | 170,700 | — | — |
| 2022-10-18 | $5.99 | $59.20 | 245,500 | — | — |
| 2022-10-17 | $6.05 | $59.79 | 116,200 | — | — |
| 2022-10-14 | $6.04 | $59.69 | 87,600 | — | — |
| 2022-10-13 | $6.15 | $60.48 | 76,400 | — | — |
| 2022-10-12 | $6.23 | $61.27 | 65,600 | — | — |
| 2022-10-11 | $6.20 | $60.97 | 187,100 | — | — |
| 2022-10-10 | $6.09 | $59.89 | 129,600 | — | — |
| 2022-10-07 | $6.10 | $59.99 | 106,500 | — | — |
| 2022-10-06 | $6.14 | $60.38 | 140,500 | — | — |
| 2022-10-05 | $6.06 | $59.60 | 270,900 | — | — |
| 2022-10-04 | $6.12 | $60.19 | 222,500 | — | — |
| 2022-10-03 | $6.07 | $59.70 | 279,700 | — | — |
| 2022-09-30 | $6.08 | $59.79 | 105,400 | — | — |
| 2022-09-29 | $6.09 | $59.89 | 152,700 | — | — |
| 2022-09-28 | $6.22 | $61.17 | 238,100 | — | — |
| 2022-09-27 | $6.05 | $59.50 | 96,900 | — | — |
| 2022-09-26 | $6.08 | $59.79 | 280,700 | — | — |
| 2022-09-23 | $6.28 | $61.76 | 178,300 | — | — |
| 2022-09-22 | $6.24 | $61.37 | 95,300 | — | — |
| 2022-09-21 | $6.27 | $61.66 | 122,300 | — | — |
| 2022-09-20 | $6.25 | $61.47 | 232,400 | — | — |
| 2022-09-19 | $6.24 | $61.37 | 184,200 | — | — |
| 2022-09-16 | $6.29 | $61.86 | 149,300 | — | — |
| 2022-09-15 | $6.30 | $61.96 | 156,100 | — | — |
| 2022-09-14 | $6.39 | $62.84 | 80,900 | — | — |
| 2022-09-13 | $6.48 | $63.43 | 103,300 | — | — |
| 2022-09-12 | $6.51 | $63.73 | 106,200 | — | — |
| 2022-09-09 | $6.56 | $64.22 | 64,300 | — | — |
| 2022-09-08 | $6.59 | $64.51 | 58,500 | — | — |
| 2022-09-07 | $6.61 | $64.71 | 96,400 | — | — |
| 2022-09-06 | $6.60 | $64.61 | 112,500 | — | — |
| 2022-09-02 | $6.60 | $64.61 | 123,300 | — | — |
| 2022-09-01 | $6.58 | $64.41 | 138,600 | — | — |
| 2022-08-31 | $6.66 | $65.20 | 137,100 | — | — |
| 2022-08-30 | $6.68 | $65.39 | 145,600 | — | — |
| 2022-08-29 | $6.75 | $66.08 | 121,300 | — | — |
| 2022-08-26 | $6.84 | $66.96 | 101,700 | — | — |
| 2022-08-25 | $6.87 | $67.25 | 100,900 | — | — |
| 2022-08-24 | $6.85 | $67.06 | 122,700 | — | — |
| 2022-08-23 | $6.82 | $66.76 | 104,700 | — | — |
| 2022-08-22 | $6.78 | $66.37 | 108,100 | — | — |
| 2022-08-19 | $6.93 | $67.84 | 128,500 | — | — |
| 2022-08-18 | $6.97 | $68.23 | 117,900 | — | — |
| 2022-08-17 | $6.89 | $67.45 | 116,400 | — | — |
| 2022-08-16 | $6.91 | $67.64 | 80,300 | — | — |
| 2022-08-15 | $7.00 | $68.52 | 81,600 | — | — |
| 2022-08-12 | $6.99 | $68.43 | 113,500 | — | — |
| 2022-08-11 | $6.97 | $68.23 | 143,500 | — | — |
| 2022-08-10 | $7.04 | $68.62 | 196,600 | — | — |
| 2022-08-09 | $6.97 | $67.94 | 76,800 | — | — |
| 2022-08-08 | $6.97 | $67.94 | 156,700 | — | — |
| 2022-08-05 | $6.91 | $67.35 | 151,900 | — | — |
| 2022-08-04 | $7.03 | $68.52 | 201,400 | — | — |
| 2022-08-03 | $7.00 | $68.23 | 186,800 | — | — |
| 2022-08-02 | $7.00 | $68.23 | 231,700 | — | — |
| 2022-08-01 | $7.07 | $68.91 | 180,200 | — | — |
| 2022-07-29 | $6.97 | $67.94 | 249,700 | — | — |
| 2022-07-28 | $6.90 | $67.26 | 190,100 | — | — |
| 2022-07-27 | $6.81 | $66.38 | 121,900 | — | — |
| 2022-07-26 | $6.80 | $66.28 | 143,000 | — | — |
| 2022-07-25 | $6.78 | $66.09 | 90,700 | — | — |
| 2022-07-22 | $6.79 | $66.19 | 66,300 | — | — |
| 2022-07-21 | $6.77 | $65.99 | 43,300 | — | — |
| 2022-07-20 | $6.76 | $65.89 | 95,100 | — | — |
| 2022-07-19 | $6.71 | $65.41 | 108,100 | — | — |
| 2022-07-18 | $6.72 | $65.50 | 68,600 | — | — |
| 2022-07-15 | $6.78 | $66.09 | 81,100 | — | — |
| 2022-07-14 | $6.76 | $65.89 | 132,400 | — | — |
| 2022-07-13 | $6.86 | $66.57 | 61,200 | — | — |
| 2022-07-12 | $6.87 | $66.67 | 120,500 | — | — |
| 2022-07-11 | $6.83 | $66.28 | 110,400 | — | — |
| 2022-07-08 | $6.70 | $65.02 | 121,300 | — | — |
| 2022-07-07 | $6.70 | $65.02 | 291,000 | — | — |
| 2022-07-06 | $6.79 | $65.90 | 137,300 | — | — |
| 2022-07-05 | $6.74 | $65.41 | 175,900 | — | — |
| 2022-07-01 | $6.73 | $65.31 | 299,100 | — | — |
| 2022-06-30 | $6.58 | $63.86 | 189,800 | — | — |
| 2022-06-29 | $6.57 | $63.76 | 209,800 | — | — |
| 2022-06-28 | $6.53 | $63.37 | 295,600 | — | — |
| 2022-06-27 | $6.40 | $62.11 | 213,900 | — | — |
| 2022-06-24 | $6.42 | $62.30 | 357,900 | — | — |
| 2022-06-23 | $6.35 | $61.63 | 262,300 | — | — |
| 2022-06-22 | $6.37 | $61.82 | 249,900 | — | — |
| 2022-06-21 | $6.33 | $61.43 | 147,300 | — | — |
| 2022-06-17 | $6.39 | $62.01 | 158,300 | — | — |
| 2022-06-16 | $6.40 | $62.11 | 91,400 | — | — |
| 2022-06-15 | $6.50 | $63.08 | 97,400 | — | — |
| 2022-06-14 | $6.52 | $63.28 | 140,700 | — | — |
| 2022-06-13 | $6.55 | $63.57 | 143,500 | — | — |
| 2022-06-10 | $6.70 | $64.73 | 170,700 | — | — |
| 2022-06-09 | $6.75 | $65.21 | 124,000 | — | — |
| 2022-06-08 | $6.84 | $66.08 | 128,600 | — | — |
| 2022-06-07 | $6.81 | $65.79 | 154,300 | — | — |
| 2022-06-06 | $6.87 | $66.37 | 165,200 | — | — |
| 2022-06-03 | $6.93 | $66.95 | 99,200 | — | — |
| 2022-06-02 | $6.99 | $67.53 | 127,600 | — | — |
| 2022-06-01 | $6.96 | $67.24 | 159,600 | — | — |
| 2022-05-31 | $7.04 | $68.02 | 363,700 | — | — |
| 2022-05-27 | $6.99 | $67.53 | 118,500 | — | — |
| 2022-05-26 | $6.88 | $66.47 | 140,600 | — | — |
| 2022-05-25 | $6.74 | $65.12 | 187,000 | — | — |
| 2022-05-24 | $6.61 | $63.86 | 156,300 | — | — |
| 2022-05-23 | $6.57 | $63.48 | 109,900 | — | — |
| 2022-05-20 | $6.52 | $62.99 | 116,700 | — | — |
| 2022-05-19 | $6.47 | $62.51 | 89,100 | — | — |
| 2022-05-18 | $6.45 | $62.32 | 163,800 | — | — |
| 2022-05-17 | $6.57 | $63.48 | 107,000 | — | — |
| 2022-05-16 | $6.56 | $63.38 | 98,900 | — | — |
| 2022-05-13 | $6.61 | $63.86 | 120,300 | — | — |
| 2022-05-12 | $6.72 | $64.92 | 265,200 | — | — |
| 2022-05-11 | $6.82 | $65.60 | 109,400 | — | — |
| 2022-05-10 | $6.89 | $66.27 | 162,000 | — | — |
| 2022-05-09 | $6.85 | $65.89 | 118,400 | — | — |
| 2022-05-06 | $6.90 | $66.37 | 352,700 | — | — |
| 2022-05-05 | $6.90 | $66.37 | 247,300 | — | — |
| 2022-05-04 | $6.86 | $65.99 | 323,500 | — | — |
| 2022-05-03 | $6.84 | $65.79 | 168,900 | — | — |
| 2022-05-02 | $6.85 | $65.89 | 270,300 | — | — |
| 2022-04-29 | $6.99 | $67.24 | 162,600 | — | — |
| 2022-04-28 | $6.93 | $66.66 | 137,400 | — | — |
| 2022-04-27 | $6.79 | $65.31 | 246,200 | — | — |
| 2022-04-26 | $6.82 | $65.60 | 217,900 | — | — |
| 2022-04-25 | $6.85 | $65.89 | 261,600 | — | — |
| 2022-04-22 | $6.84 | $65.79 | 246,400 | — | — |
| 2022-04-21 | $6.93 | $66.66 | 194,900 | — | — |
| 2022-04-20 | $6.97 | $67.04 | 226,700 | — | — |
| 2022-04-19 | $6.88 | $66.18 | 352,100 | — | — |
| 2022-04-18 | $6.90 | $66.37 | 289,400 | — | — |
| 2022-04-14 | $6.93 | $66.66 | 317,100 | — | — |
| 2022-04-13 | $7.00 | $67.33 | 189,600 | — | — |
| 2022-04-12 | $7.01 | $67.14 | 198,500 | — | — |
| 2022-04-11 | $7.03 | $67.33 | 309,500 | — | — |
| 2022-04-08 | $7.14 | $68.38 | 189,500 | — | — |
| 2022-04-07 | $7.11 | $68.10 | 138,500 | — | — |
| 2022-04-06 | $7.17 | $68.67 | 201,000 | — | — |
| 2022-04-05 | $7.20 | $68.96 | 245,700 | — | — |
| 2022-04-04 | $7.16 | $68.58 | 228,400 | — | — |
| 2022-04-01 | $7.23 | $69.25 | 227,300 | — | — |
| 2022-03-31 | $7.19 | $68.86 | 216,300 | — | — |
| 2022-03-30 | $7.11 | $68.10 | 140,700 | — | — |
| 2022-03-29 | $7.08 | $67.81 | 178,900 | — | — |
| 2022-03-28 | $7.06 | $67.62 | 123,200 | — | — |
| 2022-03-25 | $7.11 | $68.10 | 120,300 | — | — |
| 2022-03-24 | $7.15 | $68.48 | 136,000 | — | — |
| 2022-03-23 | $7.19 | $68.86 | 83,900 | — | — |
| 2022-03-22 | $7.20 | $68.96 | 159,100 | — | — |
| 2022-03-21 | $7.21 | $69.06 | 337,600 | — | — |
| 2022-03-18 | $7.23 | $69.25 | 181,400 | — | — |
| 2022-03-17 | $7.21 | $69.06 | 97,000 | — | — |
| 2022-03-16 | $7.17 | $68.67 | 138,100 | — | — |
| 2022-03-15 | $7.21 | $69.06 | 92,600 | — | — |
| 2022-03-14 | $7.21 | $69.06 | 94,100 | — | — |
| 2022-03-11 | $7.30 | $69.92 | 202,400 | — | — |
| 2022-03-10 | $7.33 | $69.92 | 176,700 | — | — |
| 2022-03-09 | $7.40 | $70.58 | 176,300 | — | — |
| 2022-03-08 | $7.41 | $70.68 | 201,500 | — | — |
| 2022-03-07 | $7.49 | $71.44 | 69,100 | — | — |
| 2022-03-04 | $7.62 | $72.68 | 90,900 | — | — |
| 2022-03-03 | $7.71 | $73.54 | 77,500 | — | — |
| 2022-03-02 | $7.69 | $73.35 | 84,300 | — | — |
| 2022-03-01 | $7.71 | $73.54 | 242,000 | — | — |
| 2022-02-28 | $7.60 | $72.49 | 104,200 | — | — |
| 2022-02-25 | $7.52 | $71.73 | 167,800 | — | — |
| 2022-02-24 | $7.49 | $71.44 | 196,600 | — | — |
| 2022-02-23 | $7.44 | $70.97 | 179,200 | — | — |
| 2022-02-22 | $7.46 | $71.16 | 141,700 | — | — |
| 2022-02-18 | $7.57 | $72.21 | 47,800 | — | — |
| 2022-02-17 | $7.57 | $72.21 | 167,400 | — | — |
| 2022-02-16 | $7.51 | $71.63 | 223,800 | — | — |
| 2022-02-15 | $7.47 | $71.25 | 173,100 | — | — |
| 2022-02-14 | $7.47 | $71.25 | 118,500 | — | — |
| 2022-02-11 | $7.50 | $71.54 | 257,000 | — | — |
| 2022-02-10 | $7.68 | $72.97 | 129,900 | — | — |
| 2022-02-09 | $7.75 | $73.63 | 135,100 | — | — |
| 2022-02-08 | $7.81 | $74.20 | 158,500 | — | — |
| 2022-02-07 | $7.80 | $74.11 | 124,600 | — | — |
| 2022-02-04 | $7.75 | $73.63 | 166,100 | — | — |
| 2022-02-03 | $7.77 | $73.82 | 220,000 | — | — |
| 2022-02-02 | $7.85 | $74.58 | 255,400 | — | — |
| 2022-02-01 | $7.83 | $74.39 | 211,300 | — | — |
| 2022-01-31 | $7.81 | $74.20 | 308,300 | — | — |
| 2022-01-28 | $7.76 | $73.73 | 208,800 | — | — |
| 2022-01-27 | $7.86 | $74.68 | 354,300 | — | — |
| 2022-01-26 | $7.76 | $73.73 | 220,300 | — | — |
| 2022-01-25 | $7.80 | $74.11 | 232,600 | — | — |
| 2022-01-24 | $7.81 | $74.20 | 371,200 | — | — |
| 2022-01-21 | $7.75 | $73.63 | 266,000 | — | — |
| 2022-01-20 | $7.80 | $74.11 | 201,600 | — | — |
| 2022-01-19 | $7.92 | $75.25 | 278,100 | — | — |
| 2022-01-18 | $8.00 | $76.01 | 281,500 | — | — |
| 2022-01-14 | $8.17 | $77.62 | 306,700 | — | — |
| 2022-01-13 | $8.21 | $78.01 | 206,800 | — | — |
| 2022-01-12 | $8.32 | $78.77 | 128,300 | — | — |
| 2022-01-11 | $8.32 | $78.77 | 169,700 | — | — |
| 2022-01-10 | $8.35 | $79.05 | 125,200 | — | — |
| 2022-01-07 | $8.35 | $79.05 | 127,000 | — | — |
| 2022-01-06 | $8.33 | $78.86 | 145,200 | — | — |
| 2022-01-05 | $8.35 | $79.05 | 130,200 | — | — |
| 2022-01-04 | $8.40 | $79.52 | 118,300 | — | — |
| 2022-01-03 | $8.43 | $79.81 | 140,900 | — | — |