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
- 1989-02-17 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 | $6.28 | $58.19 | 312,400 | — | — |
| 2022-12-29 | $6.07 | $56.24 | 316,700 | — | — |
| 2022-12-28 | $6.07 | $56.24 | 207,900 | — | — |
| 2022-12-27 | $6.01 | $55.68 | 322,400 | — | — |
| 2022-12-23 | $6.28 | $58.19 | 271,000 | — | — |
| 2022-12-22 | $6.15 | $56.98 | 330,500 | — | — |
| 2022-12-21 | $6.31 | $58.17 | 190,700 | — | — |
| 2022-12-20 | $6.15 | $56.69 | 164,300 | — | — |
| 2022-12-19 | $6.16 | $56.79 | 142,600 | — | — |
| 2022-12-16 | $6.36 | $58.63 | 140,200 | — | — |
| 2022-12-15 | $6.59 | $60.75 | 367,300 | — | — |
| 2022-12-14 | $6.34 | $58.44 | 286,800 | — | — |
| 2022-12-13 | $6.30 | $58.08 | 209,900 | — | — |
| 2022-12-12 | $6.28 | $57.89 | 155,500 | — | — |
| 2022-12-09 | $6.30 | $58.08 | 107,000 | — | — |
| 2022-12-08 | $6.36 | $58.63 | 210,300 | — | — |
| 2022-12-07 | $6.39 | $58.91 | 190,200 | — | — |
| 2022-12-06 | $6.41 | $59.09 | 137,700 | — | — |
| 2022-12-05 | $6.43 | $59.27 | 63,100 | — | — |
| 2022-12-02 | $6.47 | $59.64 | 133,100 | — | — |
| 2022-12-01 | $6.58 | $60.66 | 84,700 | — | — |
| 2022-11-30 | $6.65 | $61.30 | 60,300 | — | — |
| 2022-11-29 | $6.56 | $60.47 | 189,700 | — | — |
| 2022-11-28 | $6.47 | $59.64 | 199,900 | — | — |
| 2022-11-25 | $6.49 | $59.83 | 31,200 | — | — |
| 2022-11-23 | $6.56 | $60.47 | 149,400 | — | — |
| 2022-11-22 | $6.61 | $60.93 | 341,100 | — | — |
| 2022-11-21 | $6.22 | $57.04 | 213,000 | — | — |
| 2022-11-18 | $6.08 | $55.76 | 191,600 | — | — |
| 2022-11-17 | $6.02 | $55.21 | 242,600 | — | — |
| 2022-11-16 | $6.20 | $56.86 | 210,300 | — | — |
| 2022-11-15 | $5.91 | $54.20 | 153,700 | — | — |
| 2022-11-14 | $5.78 | $53.01 | 175,800 | — | — |
| 2022-11-11 | $5.96 | $54.66 | 142,600 | — | — |
| 2022-11-10 | $5.97 | $54.75 | 164,000 | — | — |
| 2022-11-09 | $5.73 | $52.55 | 122,800 | — | — |
| 2022-11-08 | $5.76 | $52.82 | 133,900 | — | — |
| 2022-11-07 | $5.91 | $54.20 | 103,900 | — | — |
| 2022-11-04 | $5.81 | $53.28 | 129,100 | — | — |
| 2022-11-03 | $5.77 | $52.92 | 229,100 | — | — |
| 2022-11-02 | $5.71 | $52.37 | 221,700 | — | — |
| 2022-11-01 | $5.85 | $53.65 | 156,600 | — | — |
| 2022-10-31 | $5.75 | $52.73 | 161,100 | — | — |
| 2022-10-28 | $5.82 | $53.37 | 73,700 | — | — |
| 2022-10-27 | $5.76 | $52.82 | 96,400 | — | — |
| 2022-10-26 | $5.90 | $54.11 | 160,800 | — | — |
| 2022-10-25 | $5.73 | $52.55 | 72,800 | — | — |
| 2022-10-24 | $5.74 | $52.64 | 132,900 | — | — |
| 2022-10-21 | $5.82 | $53.37 | 168,200 | — | — |
| 2022-10-20 | $5.67 | $51.71 | 419,300 | — | — |
| 2022-10-19 | $5.77 | $52.62 | 158,100 | — | — |
| 2022-10-18 | $5.83 | $53.16 | 90,100 | — | — |
| 2022-10-17 | $5.83 | $53.16 | 80,900 | — | — |
| 2022-10-14 | $5.80 | $52.89 | 110,500 | — | — |
| 2022-10-13 | $5.81 | $52.98 | 154,800 | — | — |
| 2022-10-12 | $5.98 | $54.53 | 311,600 | — | — |
| 2022-10-11 | $5.77 | $52.62 | 98,100 | — | — |
| 2022-10-10 | $5.78 | $52.71 | 83,100 | — | — |
| 2022-10-07 | $5.84 | $53.26 | 72,100 | — | — |
| 2022-10-06 | $5.89 | $53.71 | 101,100 | — | — |
| 2022-10-05 | $5.85 | $53.35 | 110,400 | — | — |
| 2022-10-04 | $5.90 | $53.80 | 135,200 | — | — |
| 2022-10-03 | $5.75 | $52.44 | 200,100 | — | — |
| 2022-09-30 | $5.64 | $51.43 | 170,400 | — | — |
| 2022-09-29 | $5.65 | $51.52 | 152,900 | — | — |
| 2022-09-28 | $5.80 | $52.89 | 163,300 | — | — |
| 2022-09-27 | $5.76 | $52.53 | 98,700 | — | — |
| 2022-09-26 | $5.79 | $52.80 | 237,000 | — | — |
| 2022-09-23 | $5.93 | $54.08 | 182,800 | — | — |
| 2022-09-22 | $6.03 | $54.99 | 267,100 | — | — |
| 2022-09-21 | $6.25 | $56.70 | 58,000 | — | — |
| 2022-09-20 | $6.19 | $56.16 | 78,100 | — | — |
| 2022-09-19 | $6.26 | $56.79 | 66,600 | — | — |
| 2022-09-16 | $6.30 | $57.16 | 110,300 | — | — |
| 2022-09-15 | $6.29 | $57.07 | 103,500 | — | — |
| 2022-09-14 | $6.38 | $57.88 | 144,100 | — | — |
| 2022-09-13 | $6.27 | $56.88 | 162,700 | — | — |
| 2022-09-12 | $6.24 | $56.61 | 253,900 | — | — |
| 2022-09-09 | $6.30 | $57.16 | 119,200 | — | — |
| 2022-09-08 | $6.40 | $58.06 | 117,500 | — | — |
| 2022-09-07 | $6.40 | $58.06 | 121,200 | — | — |
| 2022-09-06 | $6.34 | $57.52 | 122,400 | — | — |
| 2022-09-02 | $6.38 | $57.88 | 88,400 | — | — |
| 2022-09-01 | $6.37 | $57.79 | 198,000 | — | — |
| 2022-08-31 | $6.46 | $58.61 | 123,200 | — | — |
| 2022-08-30 | $6.48 | $58.79 | 102,900 | — | — |
| 2022-08-29 | $6.52 | $59.15 | 184,600 | — | — |
| 2022-08-26 | $6.60 | $59.88 | 89,600 | — | — |
| 2022-08-25 | $6.68 | $60.60 | 111,900 | — | — |
| 2022-08-24 | $6.71 | $60.88 | 148,100 | — | — |
| 2022-08-23 | $6.78 | $61.51 | 78,100 | — | — |
| 2022-08-22 | $6.77 | $61.13 | 177,800 | — | — |
| 2022-08-19 | $6.86 | $61.94 | 75,600 | — | — |
| 2022-08-18 | $7.04 | $63.57 | 55,700 | — | — |
| 2022-08-17 | $6.96 | $62.85 | 69,100 | — | — |
| 2022-08-16 | $7.01 | $63.30 | 57,200 | — | — |
| 2022-08-15 | $7.23 | $65.28 | 53,800 | — | — |
| 2022-08-12 | $7.16 | $64.65 | 97,400 | — | — |
| 2022-08-11 | $7.20 | $65.01 | 87,600 | — | — |
| 2022-08-10 | $7.30 | $65.92 | 105,800 | — | — |
| 2022-08-09 | $7.24 | $65.37 | 71,100 | — | — |
| 2022-08-08 | $7.18 | $64.83 | 40,100 | — | — |
| 2022-08-05 | $7.14 | $64.47 | 33,400 | — | — |
| 2022-08-04 | $7.25 | $65.46 | 97,900 | — | — |
| 2022-08-03 | $7.21 | $65.10 | 148,200 | — | — |
| 2022-08-02 | $7.04 | $63.57 | 70,000 | — | — |
| 2022-08-01 | $6.94 | $62.67 | 116,600 | — | — |
| 2022-07-29 | $6.87 | $62.03 | 140,800 | — | — |
| 2022-07-28 | $6.91 | $62.39 | 170,500 | — | — |
| 2022-07-27 | $6.75 | $60.95 | 97,600 | — | — |
| 2022-07-26 | $6.76 | $61.04 | 242,000 | — | — |
| 2022-07-25 | $6.78 | $61.22 | 48,200 | — | — |
| 2022-07-22 | $6.91 | $62.39 | 89,400 | — | — |
| 2022-07-21 | $6.98 | $63.03 | 46,000 | — | — |
| 2022-07-20 | $7.12 | $64.00 | 37,800 | — | — |
| 2022-07-19 | $7.12 | $64.00 | 85,200 | — | — |
| 2022-07-18 | $7.10 | $63.82 | 32,600 | — | — |
| 2022-07-15 | $7.12 | $64.00 | 105,400 | — | — |
| 2022-07-14 | $7.05 | $63.37 | 42,800 | — | — |
| 2022-07-13 | $7.00 | $62.92 | 119,600 | — | — |
| 2022-07-12 | $7.00 | $62.92 | 43,500 | — | — |
| 2022-07-11 | $6.97 | $62.65 | 46,700 | — | — |
| 2022-07-08 | $6.85 | $61.57 | 146,900 | — | — |
| 2022-07-07 | $6.74 | $60.59 | 236,100 | — | — |
| 2022-07-06 | $6.70 | $60.23 | 181,900 | — | — |
| 2022-07-05 | $6.87 | $61.75 | 85,900 | — | — |
| 2022-07-01 | $6.62 | $59.51 | 177,400 | — | — |
| 2022-06-30 | $6.62 | $59.51 | 93,700 | — | — |
| 2022-06-29 | $6.74 | $60.59 | 73,200 | — | — |
| 2022-06-28 | $6.55 | $58.88 | 78,100 | — | — |
| 2022-06-27 | $6.50 | $58.43 | 113,700 | — | — |
| 2022-06-24 | $6.46 | $58.07 | 63,900 | — | — |
| 2022-06-23 | $6.32 | $56.81 | 158,100 | — | — |
| 2022-06-22 | $6.39 | $57.15 | 77,900 | — | — |
| 2022-06-21 | $6.44 | $57.60 | 136,300 | — | — |
| 2022-06-17 | $6.28 | $56.17 | 373,700 | — | — |
| 2022-06-16 | $6.32 | $56.53 | 131,100 | — | — |
| 2022-06-15 | $6.34 | $56.70 | 147,000 | — | — |
| 2022-06-14 | $6.27 | $56.08 | 163,000 | — | — |
| 2022-06-13 | $6.30 | $56.35 | 251,100 | — | — |
| 2022-06-10 | $6.44 | $57.60 | 274,700 | — | — |
| 2022-06-09 | $6.73 | $60.19 | 108,700 | — | — |
| 2022-06-08 | $6.76 | $60.46 | 131,700 | — | — |
| 2022-06-07 | $6.86 | $61.36 | 128,400 | — | — |
| 2022-06-06 | $6.77 | $60.55 | 114,700 | — | — |
| 2022-06-03 | $6.97 | $62.34 | 191,500 | — | — |
| 2022-06-02 | $7.04 | $62.97 | 236,200 | — | — |
| 2022-06-01 | $6.87 | $61.45 | 130,100 | — | — |
| 2022-05-31 | $6.91 | $61.80 | 173,800 | — | — |
| 2022-05-27 | $7.04 | $62.97 | 134,600 | — | — |
| 2022-05-26 | $7.05 | $63.06 | 116,400 | — | — |
| 2022-05-25 | $6.83 | $61.09 | 71,500 | — | — |
| 2022-05-24 | $6.61 | $59.12 | 102,800 | — | — |
| 2022-05-23 | $6.48 | $57.96 | 84,500 | — | — |
| 2022-05-20 | $6.63 | $59.01 | 576,800 | — | — |
| 2022-05-19 | $6.43 | $57.23 | 110,600 | — | — |
| 2022-05-18 | $6.43 | $57.23 | 163,400 | — | — |
| 2022-05-17 | $6.42 | $57.14 | 157,200 | — | — |
| 2022-05-16 | $6.42 | $57.14 | 156,700 | — | — |
| 2022-05-13 | $6.50 | $57.86 | 177,700 | — | — |
| 2022-05-12 | $6.56 | $58.39 | 96,600 | — | — |
| 2022-05-11 | $6.56 | $58.39 | 188,600 | — | — |
| 2022-05-10 | $6.46 | $57.50 | 174,000 | — | — |
| 2022-05-09 | $6.37 | $56.70 | 172,800 | — | — |
| 2022-05-06 | $6.46 | $57.50 | 160,000 | — | — |
| 2022-05-05 | $6.46 | $57.50 | 105,600 | — | — |
| 2022-05-04 | $6.67 | $59.37 | 133,800 | — | — |
| 2022-05-03 | $6.61 | $58.83 | 239,900 | — | — |
| 2022-05-02 | $6.44 | $57.32 | 113,100 | — | — |
| 2022-04-29 | $6.44 | $57.32 | 131,100 | — | — |
| 2022-04-28 | $6.56 | $58.39 | 190,300 | — | — |
| 2022-04-27 | $6.43 | $57.23 | 203,900 | — | — |
| 2022-04-26 | $6.48 | $57.68 | 169,700 | — | — |
| 2022-04-25 | $6.45 | $57.41 | 329,900 | — | — |
| 2022-04-22 | $6.50 | $57.86 | 233,400 | — | — |
| 2022-04-21 | $6.56 | $58.39 | 205,400 | — | — |
| 2022-04-20 | $6.75 | $59.80 | 195,700 | — | — |
| 2022-04-19 | $6.55 | $58.02 | 204,100 | — | — |
| 2022-04-18 | $6.69 | $59.26 | 218,300 | — | — |
| 2022-04-14 | $6.68 | $59.18 | 157,800 | — | — |
| 2022-04-13 | $6.63 | $58.73 | 136,900 | — | — |
| 2022-04-12 | $6.67 | $59.09 | 147,300 | — | — |
| 2022-04-11 | $6.67 | $59.09 | 265,000 | — | — |
| 2022-04-08 | $6.80 | $60.24 | 239,600 | — | — |
| 2022-04-07 | $6.82 | $60.42 | 104,700 | — | — |
| 2022-04-06 | $6.88 | $60.95 | 88,900 | — | — |
| 2022-04-05 | $6.88 | $60.95 | 214,000 | — | — |
| 2022-04-04 | $6.97 | $61.74 | 151,500 | — | — |
| 2022-04-01 | $6.99 | $61.92 | 137,100 | — | — |
| 2022-03-31 | $7.07 | $62.63 | 146,100 | — | — |
| 2022-03-30 | $6.96 | $61.66 | 151,300 | — | — |
| 2022-03-29 | $6.96 | $61.66 | 135,800 | — | — |
| 2022-03-28 | $6.88 | $60.95 | 124,800 | — | — |
| 2022-03-25 | $7.01 | $62.10 | 149,700 | — | — |
| 2022-03-24 | $7.00 | $62.01 | 186,700 | — | — |
| 2022-03-23 | $7.16 | $63.43 | 115,200 | — | — |
| 2022-03-22 | $7.22 | $63.68 | 79,500 | — | — |
| 2022-03-21 | $7.15 | $63.06 | 34,000 | — | — |
| 2022-03-18 | $7.20 | $63.50 | 76,800 | — | — |
| 2022-03-17 | $7.15 | $63.06 | 99,900 | — | — |
| 2022-03-16 | $7.14 | $62.97 | 80,500 | — | — |
| 2022-03-15 | $7.14 | $62.97 | 52,200 | — | — |
| 2022-03-14 | $7.14 | $62.97 | 125,800 | — | — |
| 2022-03-11 | $7.23 | $63.76 | 128,700 | — | — |
| 2022-03-10 | $7.18 | $63.32 | 166,300 | — | — |
| 2022-03-09 | $7.20 | $63.50 | 189,600 | — | — |
| 2022-03-08 | $7.28 | $64.20 | 95,000 | — | — |
| 2022-03-07 | $7.31 | $64.47 | 161,400 | — | — |
| 2022-03-04 | $7.39 | $65.18 | 58,400 | — | — |
| 2022-03-03 | $7.49 | $66.06 | 41,900 | — | — |
| 2022-03-02 | $7.42 | $65.44 | 75,000 | — | — |
| 2022-03-01 | $7.42 | $65.44 | 69,100 | — | — |
| 2022-02-28 | $7.37 | $65.00 | 107,400 | — | — |
| 2022-02-25 | $7.33 | $64.65 | 116,300 | — | — |
| 2022-02-24 | $7.39 | $65.18 | 293,000 | — | — |
| 2022-02-23 | $7.16 | $63.15 | 221,400 | — | — |
| 2022-02-22 | $7.16 | $63.15 | 206,900 | — | — |
| 2022-02-18 | $7.29 | $64.01 | 112,500 | — | — |
| 2022-02-17 | $7.31 | $64.19 | 177,700 | — | — |
| 2022-02-16 | $7.27 | $63.84 | 182,000 | — | — |
| 2022-02-15 | $7.27 | $63.84 | 101,100 | — | — |
| 2022-02-14 | $7.26 | $63.75 | 175,800 | — | — |
| 2022-02-11 | $7.25 | $63.66 | 482,700 | — | — |
| 2022-02-10 | $7.40 | $64.98 | 182,600 | — | — |
| 2022-02-09 | $7.49 | $65.77 | 139,100 | — | — |
| 2022-02-08 | $7.51 | $65.94 | 542,400 | — | — |
| 2022-02-07 | $7.40 | $64.98 | 186,200 | — | — |
| 2022-02-04 | $7.35 | $64.54 | 230,800 | — | — |
| 2022-02-03 | $7.44 | $65.33 | 134,900 | — | — |
| 2022-02-02 | $7.55 | $66.29 | 202,700 | — | — |
| 2022-02-01 | $7.59 | $66.65 | 152,800 | — | — |
| 2022-01-31 | $7.51 | $65.94 | 98,000 | — | — |
| 2022-01-28 | $7.46 | $65.50 | 144,300 | — | — |
| 2022-01-27 | $7.56 | $66.38 | 118,600 | — | — |
| 2022-01-26 | $7.56 | $66.38 | 152,200 | — | — |
| 2022-01-25 | $7.60 | $66.73 | 153,600 | — | — |
| 2022-01-24 | $7.54 | $66.21 | 220,300 | — | — |
| 2022-01-21 | $7.61 | $66.82 | 259,500 | — | — |
| 2022-01-20 | $7.77 | $67.94 | 129,400 | — | — |
| 2022-01-19 | $7.77 | $67.94 | 204,600 | — | — |
| 2022-01-18 | $7.82 | $68.38 | 173,900 | — | — |
| 2022-01-14 | $8.04 | $70.31 | 110,500 | — | — |
| 2022-01-13 | $8.15 | $71.27 | 164,100 | — | — |
| 2022-01-12 | $8.12 | $71.01 | 185,000 | — | — |
| 2022-01-11 | $8.26 | $72.23 | 55,600 | — | — |
| 2022-01-10 | $8.34 | $72.93 | 79,700 | — | — |
| 2022-01-07 | $8.37 | $73.19 | 158,900 | — | — |
| 2022-01-06 | $8.53 | $74.59 | 83,400 | — | — |
| 2022-01-05 | $8.68 | $75.90 | 107,200 | — | — |
| 2022-01-04 | $8.76 | $76.60 | 66,900 | — | — |
| 2022-01-03 | $8.84 | $77.30 | 98,100 | — | — |