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
- 1988-09-19 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 | $6.24 | $58.13 | 249,300 | — | — |
| 2022-12-29 | $6.16 | $57.38 | 242,400 | — | — |
| 2022-12-28 | $6.00 | $55.89 | 223,300 | — | — |
| 2022-12-27 | $5.99 | $55.80 | 208,700 | — | — |
| 2022-12-23 | $6.00 | $55.89 | 207,700 | — | — |
| 2022-12-22 | $6.06 | $56.45 | 273,900 | — | — |
| 2022-12-21 | $6.14 | $57.20 | 209,500 | — | — |
| 2022-12-20 | $6.35 | $59.15 | 165,000 | — | — |
| 2022-12-19 | $6.39 | $59.53 | 150,500 | — | — |
| 2022-12-16 | $6.51 | $60.64 | 278,300 | — | — |
| 2022-12-15 | $6.47 | $60.27 | 151,200 | — | — |
| 2022-12-14 | $6.59 | $61.39 | 106,700 | — | — |
| 2022-12-13 | $6.67 | $61.87 | 232,800 | — | — |
| 2022-12-12 | $6.77 | $62.79 | 194,400 | — | — |
| 2022-12-09 | $6.73 | $62.42 | 123,900 | — | — |
| 2022-12-08 | $6.77 | $62.79 | 99,300 | — | — |
| 2022-12-07 | $6.77 | $62.79 | 88,300 | — | — |
| 2022-12-06 | $6.69 | $62.05 | 89,000 | — | — |
| 2022-12-05 | $6.71 | $62.24 | 144,200 | — | — |
| 2022-12-02 | $6.65 | $61.68 | 52,400 | — | — |
| 2022-12-01 | $6.63 | $61.49 | 118,100 | — | — |
| 2022-11-30 | $6.67 | $61.87 | 122,900 | — | — |
| 2022-11-29 | $6.66 | $61.77 | 195,800 | — | — |
| 2022-11-28 | $6.59 | $61.12 | 268,400 | — | — |
| 2022-11-25 | $6.64 | $61.59 | 243,300 | — | — |
| 2022-11-23 | $6.48 | $60.10 | 185,200 | — | — |
| 2022-11-22 | $6.21 | $57.60 | 214,000 | — | — |
| 2022-11-21 | $6.25 | $57.97 | 208,200 | — | — |
| 2022-11-18 | $6.05 | $56.11 | 265,600 | — | — |
| 2022-11-17 | $5.87 | $54.45 | 138,200 | — | — |
| 2022-11-16 | $5.85 | $54.26 | 95,600 | — | — |
| 2022-11-15 | $5.77 | $53.52 | 161,800 | — | — |
| 2022-11-14 | $5.78 | $53.61 | 98,700 | — | — |
| 2022-11-11 | $5.82 | $53.71 | 101,800 | — | — |
| 2022-11-10 | $5.77 | $53.25 | 210,900 | — | — |
| 2022-11-09 | $5.51 | $50.85 | 198,000 | — | — |
| 2022-11-08 | $5.56 | $51.31 | 171,200 | — | — |
| 2022-11-07 | $5.54 | $51.13 | 230,800 | — | — |
| 2022-11-04 | $5.51 | $50.85 | 186,800 | — | — |
| 2022-11-03 | $5.48 | $50.57 | 189,900 | — | — |
| 2022-11-02 | $5.54 | $51.13 | 372,100 | — | — |
| 2022-11-01 | $5.57 | $51.41 | 234,100 | — | — |
| 2022-10-31 | $5.52 | $50.94 | 109,500 | — | — |
| 2022-10-28 | $5.56 | $51.31 | 105,500 | — | — |
| 2022-10-27 | $5.52 | $50.94 | 141,400 | — | — |
| 2022-10-26 | $5.54 | $51.13 | 102,900 | — | — |
| 2022-10-25 | $5.50 | $50.76 | 319,200 | — | — |
| 2022-10-24 | $5.45 | $50.30 | 241,300 | — | — |
| 2022-10-21 | $5.58 | $51.50 | 247,900 | — | — |
| 2022-10-20 | $5.64 | $52.05 | 151,800 | — | — |
| 2022-10-19 | $5.68 | $52.42 | 102,300 | — | — |
| 2022-10-18 | $5.70 | $52.60 | 155,600 | — | — |
| 2022-10-17 | $5.70 | $52.60 | 141,400 | — | — |
| 2022-10-14 | $5.73 | $52.88 | 50,300 | — | — |
| 2022-10-13 | $5.76 | $52.89 | 257,500 | — | — |
| 2022-10-12 | $5.85 | $53.72 | 296,400 | — | — |
| 2022-10-11 | $5.80 | $53.26 | 159,000 | — | — |
| 2022-10-10 | $5.78 | $53.07 | 239,000 | — | — |
| 2022-10-07 | $5.87 | $53.90 | 177,500 | — | — |
| 2022-10-06 | $5.90 | $54.18 | 156,200 | — | — |
| 2022-10-05 | $5.84 | $53.63 | 191,900 | — | — |
| 2022-10-04 | $5.96 | $54.73 | 92,100 | — | — |
| 2022-10-03 | $5.94 | $54.54 | 106,900 | — | — |
| 2022-09-30 | $5.86 | $53.81 | 142,100 | — | — |
| 2022-09-29 | $5.88 | $53.99 | 83,800 | — | — |
| 2022-09-28 | $5.91 | $54.27 | 221,300 | — | — |
| 2022-09-27 | $5.92 | $54.36 | 122,800 | — | — |
| 2022-09-26 | $5.97 | $54.82 | 119,500 | — | — |
| 2022-09-23 | $6.09 | $55.92 | 93,800 | — | — |
| 2022-09-22 | $6.19 | $56.84 | 106,900 | — | — |
| 2022-09-21 | $6.21 | $57.02 | 39,800 | — | — |
| 2022-09-20 | $6.18 | $56.75 | 91,700 | — | — |
| 2022-09-19 | $6.20 | $56.93 | 64,800 | — | — |
| 2022-09-16 | $6.32 | $58.03 | 75,700 | — | — |
| 2022-09-15 | $6.34 | $58.22 | 88,100 | — | — |
| 2022-09-14 | $6.59 | $60.51 | 45,000 | — | — |
| 2022-09-13 | $6.68 | $61.07 | 97,800 | — | — |
| 2022-09-12 | $6.82 | $62.35 | 65,400 | — | — |
| 2022-09-09 | $6.92 | $63.27 | 105,900 | — | — |
| 2022-09-08 | $6.72 | $61.44 | 85,600 | — | — |
| 2022-09-07 | $6.74 | $61.62 | 109,700 | — | — |
| 2022-09-06 | $6.50 | $59.43 | 113,000 | — | — |
| 2022-09-02 | $6.48 | $59.24 | 92,600 | — | — |
| 2022-09-01 | $6.62 | $60.52 | 64,900 | — | — |
| 2022-08-31 | $6.67 | $60.98 | 164,700 | — | — |
| 2022-08-30 | $6.80 | $62.17 | 42,400 | — | — |
| 2022-08-29 | $6.88 | $62.90 | 111,500 | — | — |
| 2022-08-26 | $6.82 | $62.35 | 45,200 | — | — |
| 2022-08-25 | $6.87 | $62.81 | 37,700 | — | — |
| 2022-08-24 | $6.83 | $62.44 | 44,400 | — | — |
| 2022-08-23 | $6.78 | $61.99 | 47,200 | — | — |
| 2022-08-22 | $6.61 | $60.43 | 101,800 | — | — |
| 2022-08-19 | $6.90 | $63.08 | 45,200 | — | — |
| 2022-08-18 | $6.98 | $63.82 | 55,200 | — | — |
| 2022-08-17 | $6.88 | $62.90 | 56,800 | — | — |
| 2022-08-16 | $7.03 | $64.27 | 50,900 | — | — |
| 2022-08-15 | $7.04 | $64.36 | 65,400 | — | — |
| 2022-08-12 | $6.87 | $62.81 | 41,600 | — | — |
| 2022-08-11 | $6.85 | $62.36 | 86,600 | — | — |
| 2022-08-10 | $6.78 | $61.72 | 102,000 | — | — |
| 2022-08-09 | $6.72 | $61.18 | 172,900 | — | — |
| 2022-08-08 | $6.65 | $60.54 | 168,800 | — | — |
| 2022-08-05 | $6.71 | $61.09 | 80,300 | — | — |
| 2022-08-04 | $6.78 | $61.72 | 70,500 | — | — |
| 2022-08-03 | $6.77 | $61.63 | 107,500 | — | — |
| 2022-08-02 | $6.73 | $61.27 | 74,800 | — | — |
| 2022-08-01 | $6.73 | $61.27 | 159,400 | — | — |
| 2022-07-29 | $6.65 | $60.54 | 125,400 | — | — |
| 2022-07-28 | $6.59 | $59.99 | 157,700 | — | — |
| 2022-07-27 | $6.48 | $58.99 | 107,100 | — | — |
| 2022-07-26 | $6.42 | $58.45 | 104,700 | — | — |
| 2022-07-25 | $6.39 | $58.17 | 134,800 | — | — |
| 2022-07-22 | $6.46 | $58.81 | 110,600 | — | — |
| 2022-07-21 | $6.47 | $58.90 | 57,500 | — | — |
| 2022-07-20 | $6.44 | $58.63 | 109,000 | — | — |
| 2022-07-19 | $6.49 | $59.08 | 88,300 | — | — |
| 2022-07-18 | $6.40 | $58.26 | 124,300 | — | — |
| 2022-07-15 | $6.50 | $59.18 | 97,700 | — | — |
| 2022-07-14 | $6.51 | $59.27 | 138,500 | — | — |
| 2022-07-13 | $6.52 | $59.09 | 46,700 | — | — |
| 2022-07-12 | $6.47 | $58.64 | 76,100 | — | — |
| 2022-07-11 | $6.43 | $58.28 | 83,600 | — | — |
| 2022-07-08 | $6.40 | $58.01 | 186,000 | — | — |
| 2022-07-07 | $6.50 | $58.91 | 129,600 | — | — |
| 2022-07-06 | $6.48 | $58.73 | 192,400 | — | — |
| 2022-07-05 | $6.48 | $58.73 | 60,900 | — | — |
| 2022-07-01 | $6.43 | $58.28 | 90,000 | — | — |
| 2022-06-30 | $6.45 | $58.46 | 141,400 | — | — |
| 2022-06-29 | $6.51 | $59.00 | 109,700 | — | — |
| 2022-06-28 | $6.36 | $57.64 | 152,200 | — | — |
| 2022-06-27 | $6.30 | $57.10 | 67,900 | — | — |
| 2022-06-24 | $6.45 | $58.46 | 35,000 | — | — |
| 2022-06-23 | $6.38 | $57.82 | 67,500 | — | — |
| 2022-06-22 | $6.27 | $56.83 | 205,200 | — | — |
| 2022-06-21 | $6.03 | $54.65 | 1,050,900 | — | — |
| 2022-06-17 | $6.43 | $58.28 | 122,900 | — | — |
| 2022-06-16 | $6.55 | $59.37 | 450,900 | — | — |
| 2022-06-15 | $6.95 | $62.99 | 94,200 | — | — |
| 2022-06-14 | $6.86 | $62.17 | 155,900 | — | — |
| 2022-06-13 | $6.84 | $61.71 | 153,700 | — | — |
| 2022-06-10 | $7.12 | $64.24 | 64,000 | — | — |
| 2022-06-09 | $7.19 | $64.87 | 91,700 | — | — |
| 2022-06-08 | $7.11 | $64.15 | 48,800 | — | — |
| 2022-06-07 | $7.17 | $64.69 | 76,700 | — | — |
| 2022-06-06 | $7.12 | $64.24 | 71,900 | — | — |
| 2022-06-03 | $6.97 | $62.89 | 44,800 | — | — |
| 2022-06-02 | $6.99 | $63.07 | 88,800 | — | — |
| 2022-06-01 | $6.88 | $62.07 | 100,600 | — | — |
| 2022-05-31 | $7.03 | $63.43 | 131,500 | — | — |
| 2022-05-27 | $6.98 | $62.98 | 256,500 | — | — |
| 2022-05-26 | $6.67 | $60.18 | 206,400 | — | — |
| 2022-05-25 | $6.49 | $58.55 | 139,900 | — | — |
| 2022-05-24 | $6.46 | $58.28 | 81,200 | — | — |
| 2022-05-23 | $6.44 | $58.10 | 78,900 | — | — |
| 2022-05-20 | $6.32 | $57.02 | 100,100 | — | — |
| 2022-05-19 | $6.34 | $57.20 | 82,900 | — | — |
| 2022-05-18 | $6.29 | $56.75 | 62,300 | — | — |
| 2022-05-17 | $6.35 | $57.29 | 125,300 | — | — |
| 2022-05-16 | $6.40 | $57.74 | 98,700 | — | — |
| 2022-05-13 | $6.35 | $57.29 | 267,500 | — | — |
| 2022-05-12 | $6.50 | $58.37 | 122,600 | — | — |
| 2022-05-11 | $6.69 | $60.07 | 133,900 | — | — |
| 2022-05-10 | $6.55 | $58.81 | 281,400 | — | — |
| 2022-05-09 | $6.50 | $58.37 | 137,000 | — | — |
| 2022-05-06 | $6.43 | $57.74 | 168,500 | — | — |
| 2022-05-05 | $6.38 | $57.29 | 335,300 | — | — |
| 2022-05-04 | $6.43 | $57.74 | 134,800 | — | — |
| 2022-05-03 | $6.37 | $57.20 | 79,600 | — | — |
| 2022-05-02 | $6.41 | $57.56 | 141,300 | — | — |
| 2022-04-29 | $6.37 | $57.20 | 152,200 | — | — |
| 2022-04-28 | $6.42 | $57.65 | 208,300 | — | — |
| 2022-04-27 | $6.29 | $56.48 | 256,400 | — | — |
| 2022-04-26 | $6.35 | $57.02 | 123,700 | — | — |
| 2022-04-25 | $6.31 | $56.66 | 161,400 | — | — |
| 2022-04-22 | $6.26 | $56.21 | 272,000 | — | — |
| 2022-04-21 | $6.39 | $57.38 | 283,100 | — | — |
| 2022-04-20 | $6.40 | $57.47 | 263,400 | — | — |
| 2022-04-19 | $6.30 | $56.57 | 100,800 | — | — |
| 2022-04-18 | $6.30 | $56.57 | 242,800 | — | — |
| 2022-04-14 | $6.31 | $56.66 | 409,400 | — | — |
| 2022-04-13 | $6.45 | $57.64 | 146,300 | — | — |
| 2022-04-12 | $6.52 | $58.26 | 159,700 | — | — |
| 2022-04-11 | $6.59 | $58.89 | 181,400 | — | — |
| 2022-04-08 | $6.64 | $59.34 | 100,000 | — | — |
| 2022-04-07 | $6.85 | $61.21 | 94,500 | — | — |
| 2022-04-06 | $6.97 | $62.28 | 77,100 | — | — |
| 2022-04-05 | $6.92 | $61.84 | 98,200 | — | — |
| 2022-04-04 | $7.01 | $62.64 | 182,300 | — | — |
| 2022-04-01 | $7.15 | $63.89 | 44,100 | — | — |
| 2022-03-31 | $7.10 | $63.45 | 110,100 | — | — |
| 2022-03-30 | $7.13 | $63.71 | 52,000 | — | — |
| 2022-03-29 | $7.21 | $64.43 | 128,100 | — | — |
| 2022-03-28 | $6.96 | $62.20 | 81,700 | — | — |
| 2022-03-25 | $7.04 | $62.91 | 85,800 | — | — |
| 2022-03-24 | $7.06 | $63.09 | 33,400 | — | — |
| 2022-03-23 | $7.14 | $63.80 | 51,200 | — | — |
| 2022-03-22 | $7.19 | $64.25 | 71,100 | — | — |
| 2022-03-21 | $7.26 | $64.88 | 74,100 | — | — |
| 2022-03-18 | $7.47 | $66.75 | 133,600 | — | — |
| 2022-03-17 | $7.31 | $65.32 | 54,000 | — | — |
| 2022-03-16 | $7.18 | $64.16 | 69,900 | — | — |
| 2022-03-15 | $7.15 | $63.89 | 50,300 | — | — |
| 2022-03-14 | $7.10 | $63.45 | 122,000 | — | — |
| 2022-03-11 | $7.03 | $62.54 | 106,200 | — | — |
| 2022-03-10 | $7.06 | $62.81 | 18,900 | — | — |
| 2022-03-09 | $7.07 | $62.90 | 37,700 | — | — |
| 2022-03-08 | $7.15 | $63.61 | 54,500 | — | — |
| 2022-03-07 | $7.19 | $63.97 | 110,000 | — | — |
| 2022-03-04 | $7.23 | $64.32 | 68,100 | — | — |
| 2022-03-03 | $7.25 | $64.50 | 127,200 | — | — |
| 2022-03-02 | $7.40 | $65.84 | 343,100 | — | — |
| 2022-03-01 | $7.15 | $63.61 | 106,400 | — | — |
| 2022-02-28 | $7.20 | $64.06 | 97,300 | — | — |
| 2022-02-25 | $7.04 | $62.63 | 131,300 | — | — |
| 2022-02-24 | $7.13 | $63.43 | 88,600 | — | — |
| 2022-02-23 | $7.03 | $62.54 | 66,200 | — | — |
| 2022-02-22 | $7.03 | $62.54 | 88,900 | — | — |
| 2022-02-18 | $7.13 | $63.43 | 80,900 | — | — |
| 2022-02-17 | $7.21 | $64.15 | 142,300 | — | — |
| 2022-02-16 | $7.15 | $63.61 | 158,300 | — | — |
| 2022-02-15 | $7.21 | $64.15 | 105,800 | — | — |
| 2022-02-14 | $7.14 | $63.52 | 434,300 | — | — |
| 2022-02-11 | $7.05 | $62.45 | 208,800 | — | — |
| 2022-02-10 | $7.01 | $62.09 | 209,900 | — | — |
| 2022-02-09 | $7.16 | $63.42 | 110,300 | — | — |
| 2022-02-08 | $7.27 | $64.39 | 121,200 | — | — |
| 2022-02-07 | $7.22 | $63.95 | 195,100 | — | — |
| 2022-02-04 | $7.24 | $64.13 | 127,300 | — | — |
| 2022-02-03 | $7.36 | $65.19 | 128,400 | — | — |
| 2022-02-02 | $7.38 | $65.37 | 168,600 | — | — |
| 2022-02-01 | $7.38 | $65.37 | 291,500 | — | — |
| 2022-01-31 | $7.34 | $65.01 | 78,900 | — | — |
| 2022-01-28 | $7.35 | $65.10 | 94,200 | — | — |
| 2022-01-27 | $7.38 | $65.37 | 98,600 | — | — |
| 2022-01-26 | $7.38 | $65.37 | 89,400 | — | — |
| 2022-01-25 | $7.37 | $65.28 | 125,300 | — | — |
| 2022-01-24 | $7.28 | $64.48 | 284,600 | — | — |
| 2022-01-21 | $7.49 | $66.34 | 73,600 | — | — |
| 2022-01-20 | $7.53 | $66.70 | 123,400 | — | — |
| 2022-01-19 | $7.62 | $67.49 | 68,200 | — | — |
| 2022-01-18 | $7.76 | $68.74 | 69,300 | — | — |
| 2022-01-14 | $7.86 | $69.62 | 72,400 | — | — |
| 2022-01-13 | $7.93 | $69.97 | 55,400 | — | — |
| 2022-01-12 | $7.90 | $69.70 | 66,500 | — | — |
| 2022-01-11 | $7.86 | $69.35 | 66,000 | — | — |
| 2022-01-10 | $7.94 | $70.05 | 28,300 | — | — |
| 2022-01-07 | $7.92 | $69.88 | 26,200 | — | — |
| 2022-01-06 | $7.89 | $69.61 | 41,900 | — | — |
| 2022-01-05 | $7.93 | $69.97 | 66,700 | — | — |
| 2022-01-04 | $7.94 | $70.05 | 95,100 | — | — |
| 2022-01-03 | $8.00 | $70.58 | 47,900 | — | — |