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 | $6.81 | $47.67 | 18,100 | — | — |
| 2022-12-29 | $6.77 | $47.39 | 11,400 | — | — |
| 2022-12-28 | $6.45 | $45.15 | 19,800 | — | — |
| 2022-12-27 | $6.42 | $44.94 | 10,600 | — | — |
| 2022-12-23 | $6.46 | $45.22 | 9,900 | — | — |
| 2022-12-22 | $6.49 | $45.43 | 10,300 | — | — |
| 2022-12-21 | $6.46 | $45.22 | 33,600 | — | — |
| 2022-12-20 | $6.35 | $44.45 | 67,600 | — | — |
| 2022-12-19 | $6.63 | $46.41 | 14,300 | — | — |
| 2022-12-16 | $6.86 | $48.02 | 49,400 | — | — |
| 2022-12-15 | $6.95 | $48.65 | 12,200 | — | — |
| 2022-12-14 | $7.13 | $49.91 | 20,300 | — | — |
| 2022-12-13 | $7.01 | $49.07 | 64,000 | — | — |
| 2022-12-12 | $6.95 | $48.65 | 10,500 | — | — |
| 2022-12-09 | $6.76 | $47.32 | 9,300 | — | — |
| 2022-12-08 | $6.79 | $47.53 | 4,800 | — | — |
| 2022-12-07 | $6.73 | $47.11 | 21,300 | — | — |
| 2022-12-06 | $6.75 | $47.25 | 10,000 | — | — |
| 2022-12-05 | $6.86 | $48.02 | 17,500 | — | — |
| 2022-12-02 | $7.02 | $49.14 | 25,300 | — | — |
| 2022-12-01 | $6.98 | $48.86 | 39,800 | — | — |
| 2022-11-30 | $6.80 | $47.60 | 35,000 | — | — |
| 2022-11-29 | $6.88 | $47.67 | 31,000 | — | — |
| 2022-11-28 | $7.21 | $49.96 | 13,700 | — | — |
| 2022-11-25 | $7.40 | $51.28 | 8,300 | — | — |
| 2022-11-23 | $7.44 | $51.55 | 6,500 | — | — |
| 2022-11-22 | $7.53 | $52.18 | 12,700 | — | — |
| 2022-11-21 | $7.48 | $51.83 | 22,100 | — | — |
| 2022-11-18 | $7.76 | $53.77 | 16,000 | — | — |
| 2022-11-17 | $7.73 | $53.56 | 50,800 | — | — |
| 2022-11-16 | $7.40 | $51.28 | 6,700 | — | — |
| 2022-11-15 | $7.43 | $51.48 | 13,900 | — | — |
| 2022-11-14 | $7.24 | $50.17 | 11,900 | — | — |
| 2022-11-11 | $7.51 | $52.04 | 12,300 | — | — |
| 2022-11-10 | $7.51 | $52.04 | 23,400 | — | — |
| 2022-11-09 | $7.19 | $49.82 | 20,900 | — | — |
| 2022-11-08 | $7.35 | $50.93 | 20,300 | — | — |
| 2022-11-07 | $7.64 | $52.94 | 26,500 | — | — |
| 2022-11-04 | $7.88 | $54.60 | 11,900 | — | — |
| 2022-11-03 | $7.92 | $54.88 | 24,800 | — | — |
| 2022-11-02 | $8.36 | $57.93 | 23,200 | — | — |
| 2022-11-01 | $8.64 | $59.87 | 8,400 | — | — |
| 2022-10-31 | $8.76 | $60.70 | 17,900 | — | — |
| 2022-10-28 | $8.73 | $60.49 | 19,800 | — | — |
| 2022-10-27 | $8.41 | $58.27 | 20,400 | — | — |
| 2022-10-26 | $8.47 | $58.69 | 20,700 | — | — |
| 2022-10-25 | $8.47 | $58.69 | 14,400 | — | — |
| 2022-10-24 | $8.25 | $57.17 | 15,700 | — | — |
| 2022-10-21 | $8.25 | $57.17 | 12,600 | — | — |
| 2022-10-20 | $8.01 | $55.50 | 18,900 | — | — |
| 2022-10-19 | $8.16 | $56.54 | 14,600 | — | — |
| 2022-10-18 | $8.00 | $55.43 | 20,100 | — | — |
| 2022-10-17 | $7.93 | $54.95 | 17,800 | — | — |
| 2022-10-14 | $7.84 | $54.32 | 10,900 | — | — |
| 2022-10-13 | $7.92 | $54.88 | 17,700 | — | — |
| 2022-10-12 | $7.65 | $53.01 | 10,300 | — | — |
| 2022-10-11 | $7.73 | $53.56 | 13,700 | — | — |
| 2022-10-10 | $7.61 | $52.73 | 8,100 | — | — |
| 2022-10-07 | $7.75 | $53.70 | 10,900 | — | — |
| 2022-10-06 | $7.94 | $55.02 | 17,800 | — | — |
| 2022-10-05 | $8.05 | $55.78 | 10,900 | — | — |
| 2022-10-04 | $7.99 | $55.36 | 19,100 | — | — |
| 2022-10-03 | $7.86 | $54.46 | 37,600 | — | — |
| 2022-09-30 | $7.73 | $53.56 | 34,000 | — | — |
| 2022-09-29 | $7.66 | $53.08 | 8,400 | — | — |
| 2022-09-28 | $7.82 | $54.19 | 20,200 | — | — |
| 2022-09-27 | $7.48 | $51.83 | 11,500 | — | — |
| 2022-09-26 | $7.49 | $51.90 | 28,400 | — | — |
| 2022-09-23 | $7.78 | $53.91 | 31,400 | — | — |
| 2022-09-22 | $7.99 | $55.36 | 67,100 | — | — |
| 2022-09-21 | $8.30 | $57.51 | 18,500 | — | — |
| 2022-09-20 | $8.31 | $57.58 | 16,300 | — | — |
| 2022-09-19 | $8.46 | $58.62 | 19,000 | — | — |
| 2022-09-16 | $8.20 | $56.82 | 62,000 | — | — |
| 2022-09-15 | $8.19 | $56.75 | 12,900 | — | — |
| 2022-09-14 | $8.18 | $56.68 | 23,200 | — | — |
| 2022-09-13 | $8.37 | $58.00 | 29,300 | — | — |
| 2022-09-12 | $8.60 | $59.59 | 26,900 | — | — |
| 2022-09-09 | $8.63 | $59.80 | 21,400 | — | — |
| 2022-09-08 | $8.51 | $58.97 | 11,200 | — | — |
| 2022-09-07 | $8.49 | $58.83 | 11,800 | — | — |
| 2022-09-06 | $8.21 | $56.89 | 34,500 | — | — |
| 2022-09-02 | $8.53 | $59.11 | 18,800 | — | — |
| 2022-09-01 | $8.64 | $59.87 | 20,400 | — | — |
| 2022-08-31 | $8.81 | $61.05 | 23,300 | — | — |
| 2022-08-30 | $8.96 | $61.60 | 21,600 | — | — |
| 2022-08-29 | $9.00 | $61.87 | 32,700 | — | — |
| 2022-08-26 | $9.13 | $62.77 | 19,000 | — | — |
| 2022-08-25 | $9.49 | $65.24 | 24,800 | — | — |
| 2022-08-24 | $9.11 | $62.63 | 15,200 | — | — |
| 2022-08-23 | $9.06 | $62.29 | 27,200 | — | — |
| 2022-08-22 | $9.04 | $62.15 | 70,000 | — | — |
| 2022-08-19 | $9.95 | $68.41 | 100,300 | — | — |
| 2022-08-18 | $10.54 | $70.06 | 71,800 | — | — |
| 2022-08-17 | $10.22 | $67.93 | 55,700 | — | — |
| 2022-08-16 | $10.03 | $66.67 | 68,100 | — | — |
| 2022-08-15 | $9.40 | $62.48 | 76,000 | — | — |
| 2022-08-12 | $9.15 | $60.82 | 32,100 | — | — |
| 2022-08-11 | $8.99 | $59.75 | 86,100 | — | — |
| 2022-08-10 | $8.32 | $55.30 | 38,400 | — | — |
| 2022-08-09 | $8.22 | $54.64 | 41,100 | — | — |
| 2022-08-08 | $8.77 | $58.29 | 89,700 | — | — |
| 2022-08-05 | $8.34 | $55.43 | 77,400 | — | — |
| 2022-08-04 | $8.71 | $57.89 | 41,200 | — | — |
| 2022-08-03 | $9.19 | $61.08 | 42,500 | — | — |
| 2022-08-02 | $9.23 | $61.35 | 38,200 | — | — |
| 2022-08-01 | $9.33 | $62.01 | 70,000 | — | — |
| 2022-07-29 | $9.33 | $62.01 | 30,500 | — | — |
| 2022-07-28 | $9.36 | $62.21 | 48,600 | — | — |
| 2022-07-27 | $9.83 | $65.34 | 31,100 | — | — |
| 2022-07-26 | $9.85 | $65.47 | 31,400 | — | — |
| 2022-07-25 | $9.87 | $65.60 | 71,600 | — | — |
| 2022-07-22 | $9.24 | $61.42 | 22,900 | — | — |
| 2022-07-21 | $9.25 | $61.48 | 15,000 | — | — |
| 2022-07-20 | $9.15 | $60.82 | 23,700 | — | — |
| 2022-07-19 | $9.14 | $60.75 | 28,800 | — | — |
| 2022-07-18 | $9.09 | $60.42 | 39,300 | — | — |
| 2022-07-15 | $9.25 | $61.48 | 40,100 | — | — |
| 2022-07-14 | $8.87 | $58.96 | 34,200 | — | — |
| 2022-07-13 | $8.99 | $59.75 | 25,100 | — | — |
| 2022-07-12 | $8.96 | $59.55 | 36,800 | — | — |
| 2022-07-11 | $8.89 | $59.09 | 35,400 | — | — |
| 2022-07-08 | $9.06 | $60.22 | 35,000 | — | — |
| 2022-07-07 | $9.17 | $60.95 | 34,300 | — | — |
| 2022-07-06 | $9.03 | $60.02 | 69,200 | — | — |
| 2022-07-05 | $9.20 | $61.15 | 80,900 | — | — |
| 2022-07-01 | $9.18 | $61.02 | 83,900 | — | — |
| 2022-06-30 | $9.87 | $65.60 | 100,000 | — | — |
| 2022-06-29 | $9.95 | $66.13 | 58,200 | — | — |
| 2022-06-28 | $9.52 | $63.28 | 56,700 | — | — |
| 2022-06-27 | $9.84 | $65.40 | 73,700 | — | — |
| 2022-06-24 | $9.51 | $63.21 | 132,800 | — | — |
| 2022-06-23 | $9.55 | $63.48 | 46,700 | — | — |
| 2022-06-22 | $9.49 | $63.08 | 69,700 | — | — |
| 2022-06-21 | $9.18 | $61.02 | 56,500 | — | — |
| 2022-06-17 | $8.99 | $59.75 | 104,400 | — | — |
| 2022-06-16 | $8.60 | $57.16 | 40,900 | — | — |
| 2022-06-15 | $9.03 | $60.02 | 18,900 | — | — |
| 2022-06-14 | $8.90 | $59.16 | 21,300 | — | — |
| 2022-06-13 | $8.49 | $56.43 | 62,900 | — | — |
| 2022-06-10 | $9.01 | $59.89 | 24,100 | — | — |
| 2022-06-09 | $9.26 | $61.55 | 15,200 | — | — |
| 2022-06-08 | $9.33 | $62.01 | 24,400 | — | — |
| 2022-06-07 | $9.73 | $64.67 | 73,600 | — | — |
| 2022-06-06 | $9.37 | $62.28 | 54,000 | — | — |
| 2022-06-03 | $8.94 | $59.42 | 31,000 | — | — |
| 2022-06-02 | $8.85 | $58.36 | 41,400 | — | — |
| 2022-06-01 | $8.94 | $58.95 | 53,500 | — | — |
| 2022-05-31 | $9.18 | $60.53 | 93,900 | — | — |
| 2022-05-27 | $8.95 | $59.02 | 78,700 | — | — |
| 2022-05-26 | $8.37 | $55.19 | 41,300 | — | — |
| 2022-05-25 | $8.19 | $54.01 | 15,700 | — | — |
| 2022-05-24 | $7.95 | $52.42 | 27,600 | — | — |
| 2022-05-23 | $8.20 | $54.07 | 31,100 | — | — |
| 2022-05-20 | $7.72 | $50.91 | 30,700 | — | — |
| 2022-05-19 | $8.02 | $52.88 | 48,600 | — | — |
| 2022-05-18 | $7.84 | $51.70 | 49,200 | — | — |
| 2022-05-17 | $7.84 | $51.70 | 12,900 | — | — |
| 2022-05-16 | $7.73 | $50.97 | 29,000 | — | — |
| 2022-05-13 | $8.00 | $52.75 | 70,100 | — | — |
| 2022-05-12 | $8.05 | $53.08 | 58,400 | — | — |
| 2022-05-11 | $7.58 | $49.98 | 32,000 | — | — |
| 2022-05-10 | $7.61 | $50.18 | 43,900 | — | — |
| 2022-05-09 | $7.16 | $47.21 | 34,400 | — | — |
| 2022-05-06 | $7.16 | $47.21 | 22,800 | — | — |
| 2022-05-05 | $7.33 | $48.33 | 27,800 | — | — |
| 2022-05-04 | $7.43 | $48.99 | 20,600 | — | — |
| 2022-05-03 | $7.08 | $46.69 | 20,300 | — | — |
| 2022-05-02 | $6.77 | $44.64 | 11,800 | — | — |
| 2022-04-29 | $6.88 | $45.37 | 12,900 | — | — |
| 2022-04-28 | $6.90 | $45.50 | 12,300 | — | — |
| 2022-04-27 | $6.93 | $45.70 | 5,900 | — | — |
| 2022-04-26 | $6.82 | $44.97 | 18,300 | — | — |
| 2022-04-25 | $6.97 | $45.96 | 15,700 | — | — |
| 2022-04-22 | $6.91 | $45.57 | 19,600 | — | — |
| 2022-04-21 | $7.08 | $46.69 | 22,900 | — | — |
| 2022-04-20 | $7.42 | $48.93 | 48,200 | — | — |
| 2022-04-19 | $7.16 | $47.21 | 35,800 | — | — |
| 2022-04-18 | $7.06 | $46.55 | 7,600 | — | — |
| 2022-04-14 | $7.05 | $46.49 | 11,100 | — | — |
| 2022-04-13 | $6.98 | $46.03 | 8,400 | — | — |
| 2022-04-12 | $6.88 | $45.37 | 11,600 | — | — |
| 2022-04-11 | $6.92 | $45.63 | 14,900 | — | — |
| 2022-04-08 | $7.04 | $46.42 | 18,400 | — | — |
| 2022-04-07 | $7.02 | $46.29 | 9,000 | — | — |
| 2022-04-06 | $6.87 | $45.30 | 14,300 | — | — |
| 2022-04-05 | $7.03 | $46.36 | 20,200 | — | — |
| 2022-04-04 | $6.99 | $46.09 | 26,100 | — | — |
| 2022-04-01 | $6.79 | $44.77 | 14,800 | — | — |
| 2022-03-31 | $7.19 | $47.41 | 19,000 | — | — |
| 2022-03-30 | $7.21 | $47.54 | 17,300 | — | — |
| 2022-03-29 | $7.31 | $48.20 | 21,400 | — | — |
| 2022-03-28 | $7.40 | $48.80 | 23,300 | — | — |
| 2022-03-25 | $7.09 | $46.75 | 11,200 | — | — |
| 2022-03-24 | $7.14 | $47.08 | 27,400 | — | — |
| 2022-03-23 | $7.03 | $46.36 | 23,600 | — | — |
| 2022-03-22 | $7.04 | $46.42 | 15,800 | — | — |
| 2022-03-21 | $6.90 | $45.50 | 16,700 | — | — |
| 2022-03-18 | $6.80 | $44.84 | 58,600 | — | — |
| 2022-03-17 | $6.90 | $45.50 | 18,800 | — | — |
| 2022-03-16 | $6.63 | $43.72 | 9,400 | — | — |
| 2022-03-15 | $6.39 | $42.14 | 11,200 | — | — |
| 2022-03-14 | $6.41 | $42.27 | 21,800 | — | — |
| 2022-03-11 | $6.61 | $43.59 | 12,800 | — | — |
| 2022-03-10 | $6.62 | $43.19 | 21,000 | — | — |
| 2022-03-09 | $6.71 | $43.78 | 16,100 | — | — |
| 2022-03-08 | $6.59 | $43.00 | 22,600 | — | — |
| 2022-03-07 | $6.45 | $42.08 | 35,400 | — | — |
| 2022-03-04 | $6.88 | $44.89 | 8,400 | — | — |
| 2022-03-03 | $6.86 | $44.76 | 14,700 | — | — |
| 2022-03-02 | $6.69 | $43.65 | 10,000 | — | — |
| 2022-03-01 | $6.36 | $41.50 | 77,500 | — | — |
| 2022-02-28 | $6.38 | $41.63 | 31,500 | — | — |
| 2022-02-25 | $6.45 | $42.08 | 8,100 | — | — |
| 2022-02-24 | $6.24 | $40.71 | 35,000 | — | — |
| 2022-02-23 | $6.10 | $39.80 | 22,700 | — | — |
| 2022-02-22 | $6.06 | $39.54 | 28,500 | — | — |
| 2022-02-18 | $6.12 | $39.93 | 23,700 | — | — |
| 2022-02-17 | $6.11 | $39.86 | 17,700 | — | — |
| 2022-02-16 | $6.17 | $40.26 | 17,900 | — | — |
| 2022-02-15 | $5.94 | $38.75 | 28,100 | — | — |
| 2022-02-14 | $5.62 | $36.67 | 81,100 | — | — |
| 2022-02-11 | $6.27 | $40.91 | 7,700 | — | — |
| 2022-02-10 | $6.30 | $41.10 | 12,200 | — | — |
| 2022-02-09 | $6.47 | $42.21 | 15,700 | — | — |
| 2022-02-08 | $6.35 | $41.43 | 7,800 | — | — |
| 2022-02-07 | $6.41 | $41.82 | 17,500 | — | — |
| 2022-02-04 | $6.41 | $41.82 | 6,300 | — | — |
| 2022-02-03 | $6.40 | $41.76 | 13,700 | — | — |
| 2022-02-02 | $6.85 | $44.69 | 32,600 | — | — |
| 2022-02-01 | $6.91 | $45.08 | 27,800 | — | — |
| 2022-01-31 | $6.50 | $42.41 | 10,200 | — | — |
| 2022-01-28 | $6.40 | $41.76 | 11,900 | — | — |
| 2022-01-27 | $6.65 | $43.39 | 6,600 | — | — |
| 2022-01-26 | $6.58 | $42.93 | 11,200 | — | — |
| 2022-01-25 | $6.66 | $43.45 | 15,100 | — | — |
| 2022-01-24 | $6.49 | $42.34 | 27,900 | — | — |
| 2022-01-21 | $6.50 | $42.41 | 31,800 | — | — |
| 2022-01-20 | $6.83 | $44.56 | 7,700 | — | — |
| 2022-01-19 | $6.77 | $44.17 | 18,200 | — | — |
| 2022-01-18 | $7.05 | $46.00 | 14,700 | — | — |
| 2022-01-14 | $7.18 | $46.85 | 17,600 | — | — |
| 2022-01-13 | $7.14 | $46.58 | 19,100 | — | — |
| 2022-01-12 | $7.13 | $46.52 | 33,500 | — | — |
| 2022-01-11 | $7.49 | $48.87 | 9,600 | — | — |
| 2022-01-10 | $7.36 | $48.02 | 17,300 | — | — |
| 2022-01-07 | $7.36 | $48.02 | 20,800 | — | — |
| 2022-01-06 | $7.55 | $49.26 | 11,600 | — | — |
| 2022-01-05 | $7.42 | $48.41 | 12,800 | — | — |
| 2022-01-04 | $7.56 | $49.32 | 8,300 | — | — |
| 2022-01-03 | $7.44 | $48.54 | 17,300 | — | — |