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
- 1988-02-19 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 | $3.63 | $73.46 | 335,800 | — | — |
| 2022-12-29 | $3.65 | $73.86 | 354,200 | — | — |
| 2022-12-28 | $3.62 | $73.26 | 290,900 | — | — |
| 2022-12-27 | $3.56 | $72.04 | 477,000 | — | — |
| 2022-12-23 | $3.62 | $73.26 | 293,400 | — | — |
| 2022-12-22 | $3.58 | $72.45 | 411,400 | — | — |
| 2022-12-21 | $3.61 | $72.53 | 455,000 | — | — |
| 2022-12-20 | $3.59 | $72.13 | 410,000 | — | — |
| 2022-12-19 | $3.63 | $72.93 | 211,500 | — | — |
| 2022-12-16 | $3.66 | $73.53 | 269,700 | — | — |
| 2022-12-15 | $3.70 | $74.34 | 317,800 | — | — |
| 2022-12-14 | $3.68 | $73.93 | 210,500 | — | — |
| 2022-12-13 | $3.69 | $74.14 | 310,900 | — | — |
| 2022-12-12 | $3.64 | $73.13 | 339,100 | — | — |
| 2022-12-09 | $3.62 | $72.73 | 479,900 | — | — |
| 2022-12-08 | $3.65 | $73.33 | 382,300 | — | — |
| 2022-12-07 | $3.67 | $73.73 | 418,200 | — | — |
| 2022-12-06 | $3.68 | $73.93 | 352,800 | — | — |
| 2022-12-05 | $3.70 | $74.34 | 148,400 | — | — |
| 2022-12-02 | $3.69 | $74.14 | 238,600 | — | — |
| 2022-12-01 | $3.72 | $74.74 | 270,300 | — | — |
| 2022-11-30 | $3.71 | $74.54 | 398,700 | — | — |
| 2022-11-29 | $3.71 | $74.54 | 160,000 | — | — |
| 2022-11-28 | $3.72 | $74.74 | 91,300 | — | — |
| 2022-11-25 | $3.74 | $75.14 | 12,900 | — | — |
| 2022-11-23 | $3.76 | $75.54 | 83,400 | — | — |
| 2022-11-22 | $3.75 | $75.34 | 111,300 | — | — |
| 2022-11-21 | $3.72 | $74.22 | 133,800 | — | — |
| 2022-11-18 | $3.70 | $73.82 | 215,500 | — | — |
| 2022-11-17 | $3.70 | $73.82 | 80,400 | — | — |
| 2022-11-16 | $3.70 | $73.82 | 170,100 | — | — |
| 2022-11-15 | $3.70 | $73.82 | 175,900 | — | — |
| 2022-11-14 | $3.67 | $73.22 | 249,700 | — | — |
| 2022-11-11 | $3.71 | $74.02 | 75,200 | — | — |
| 2022-11-10 | $3.75 | $74.81 | 230,700 | — | — |
| 2022-11-09 | $3.65 | $72.82 | 150,300 | — | — |
| 2022-11-08 | $3.69 | $73.62 | 130,200 | — | — |
| 2022-11-07 | $3.65 | $72.82 | 195,900 | — | — |
| 2022-11-04 | $3.64 | $72.62 | 194,300 | — | — |
| 2022-11-03 | $3.67 | $73.22 | 265,400 | — | — |
| 2022-11-02 | $3.70 | $73.82 | 338,300 | — | — |
| 2022-11-01 | $3.70 | $73.82 | 258,700 | — | — |
| 2022-10-31 | $3.65 | $72.82 | 171,700 | — | — |
| 2022-10-28 | $3.64 | $72.62 | 145,900 | — | — |
| 2022-10-27 | $3.61 | $72.02 | 176,300 | — | — |
| 2022-10-26 | $3.62 | $72.22 | 178,900 | — | — |
| 2022-10-25 | $3.59 | $71.62 | 145,100 | — | — |
| 2022-10-24 | $3.51 | $70.03 | 178,900 | — | — |
| 2022-10-21 | $3.53 | $70.43 | 264,600 | — | — |
| 2022-10-20 | $3.54 | $70.11 | 111,000 | — | — |
| 2022-10-19 | $3.52 | $69.71 | 116,100 | — | — |
| 2022-10-18 | $3.56 | $70.50 | 108,300 | — | — |
| 2022-10-17 | $3.53 | $69.91 | 166,700 | — | — |
| 2022-10-14 | $3.52 | $69.71 | 102,100 | — | — |
| 2022-10-13 | $3.53 | $69.91 | 345,400 | — | — |
| 2022-10-12 | $3.54 | $70.11 | 188,400 | — | — |
| 2022-10-11 | $3.52 | $69.71 | 217,400 | — | — |
| 2022-10-10 | $3.53 | $69.91 | 88,000 | — | — |
| 2022-10-07 | $3.53 | $69.91 | 98,800 | — | — |
| 2022-10-06 | $3.56 | $70.50 | 111,000 | — | — |
| 2022-10-05 | $3.58 | $70.90 | 89,700 | — | — |
| 2022-10-04 | $3.62 | $71.69 | 123,800 | — | — |
| 2022-10-03 | $3.56 | $70.50 | 132,500 | — | — |
| 2022-09-30 | $3.58 | $70.90 | 200,100 | — | — |
| 2022-09-29 | $3.53 | $69.91 | 185,000 | — | — |
| 2022-09-28 | $3.57 | $70.70 | 141,600 | — | — |
| 2022-09-27 | $3.52 | $69.71 | 187,300 | — | — |
| 2022-09-26 | $3.54 | $70.11 | 115,000 | — | — |
| 2022-09-23 | $3.58 | $70.90 | 269,500 | — | — |
| 2022-09-22 | $3.65 | $72.28 | 75,900 | — | — |
| 2022-09-21 | $3.71 | $72.96 | 106,000 | — | — |
| 2022-09-20 | $3.70 | $72.76 | 124,800 | — | — |
| 2022-09-19 | $3.70 | $72.76 | 94,800 | — | — |
| 2022-09-16 | $3.69 | $72.56 | 188,200 | — | — |
| 2022-09-15 | $3.70 | $72.76 | 115,600 | — | — |
| 2022-09-14 | $3.75 | $73.74 | 118,900 | — | — |
| 2022-09-13 | $3.74 | $73.55 | 76,100 | — | — |
| 2022-09-12 | $3.74 | $73.55 | 95,000 | — | — |
| 2022-09-09 | $3.78 | $74.33 | 74,300 | — | — |
| 2022-09-08 | $3.77 | $74.14 | 164,800 | — | — |
| 2022-09-07 | $3.76 | $73.94 | 56,200 | — | — |
| 2022-09-06 | $3.73 | $73.35 | 99,300 | — | — |
| 2022-09-02 | $3.75 | $73.74 | 114,300 | — | — |
| 2022-09-01 | $3.77 | $74.14 | 148,600 | — | — |
| 2022-08-31 | $3.77 | $74.14 | 123,400 | — | — |
| 2022-08-30 | $3.79 | $74.53 | 224,700 | — | — |
| 2022-08-29 | $3.76 | $73.94 | 93,700 | — | — |
| 2022-08-26 | $3.78 | $74.33 | 104,300 | — | — |
| 2022-08-25 | $3.83 | $75.32 | 168,500 | — | — |
| 2022-08-24 | $3.82 | $75.12 | 124,100 | — | — |
| 2022-08-23 | $3.82 | $75.12 | 177,800 | — | — |
| 2022-08-22 | $3.90 | $76.18 | 111,900 | — | — |
| 2022-08-19 | $3.87 | $75.60 | 139,600 | — | — |
| 2022-08-18 | $3.93 | $76.77 | 133,800 | — | — |
| 2022-08-17 | $3.92 | $76.57 | 149,000 | — | — |
| 2022-08-16 | $3.97 | $77.55 | 127,700 | — | — |
| 2022-08-15 | $3.97 | $77.55 | 100,900 | — | — |
| 2022-08-12 | $3.95 | $77.16 | 100,800 | — | — |
| 2022-08-11 | $3.96 | $77.36 | 125,300 | — | — |
| 2022-08-10 | $4.00 | $78.14 | 82,500 | — | — |
| 2022-08-09 | $3.96 | $77.36 | 79,900 | — | — |
| 2022-08-08 | $3.97 | $77.55 | 71,300 | — | — |
| 2022-08-05 | $3.97 | $77.55 | 82,300 | — | — |
| 2022-08-04 | $4.00 | $78.14 | 91,500 | — | — |
| 2022-08-03 | $3.99 | $77.94 | 132,700 | — | — |
| 2022-08-02 | $3.95 | $77.16 | 747,500 | — | — |
| 2022-08-01 | $3.97 | $77.55 | 132,900 | — | — |
| 2022-07-29 | $3.89 | $75.99 | 231,800 | — | — |
| 2022-07-28 | $3.82 | $74.62 | 193,100 | — | — |
| 2022-07-27 | $3.77 | $73.64 | 190,300 | — | — |
| 2022-07-26 | $3.75 | $73.25 | 177,500 | — | — |
| 2022-07-25 | $3.78 | $73.84 | 128,200 | — | — |
| 2022-07-22 | $3.82 | $74.62 | 132,600 | — | — |
| 2022-07-21 | $3.79 | $74.03 | 97,400 | — | — |
| 2022-07-20 | $3.86 | $74.89 | 167,300 | — | — |
| 2022-07-19 | $3.83 | $74.31 | 198,000 | — | — |
| 2022-07-18 | $3.82 | $74.12 | 147,000 | — | — |
| 2022-07-15 | $3.89 | $75.48 | 88,400 | — | — |
| 2022-07-14 | $3.87 | $75.09 | 73,800 | — | — |
| 2022-07-13 | $3.87 | $75.09 | 66,500 | — | — |
| 2022-07-12 | $3.88 | $75.28 | 196,600 | — | — |
| 2022-07-11 | $3.90 | $75.67 | 95,900 | — | — |
| 2022-07-08 | $3.94 | $76.45 | 158,400 | — | — |
| 2022-07-07 | $3.94 | $76.45 | 163,800 | — | — |
| 2022-07-06 | $3.90 | $75.67 | 177,200 | — | — |
| 2022-07-05 | $3.86 | $74.89 | 349,200 | — | — |
| 2022-07-01 | $3.88 | $75.28 | 167,100 | — | — |
| 2022-06-30 | $3.80 | $73.73 | 212,200 | — | — |
| 2022-06-29 | $3.73 | $72.37 | 312,500 | — | — |
| 2022-06-28 | $3.81 | $73.92 | 334,200 | — | — |
| 2022-06-27 | $3.76 | $72.95 | 184,900 | — | — |
| 2022-06-24 | $3.81 | $73.92 | 149,600 | — | — |
| 2022-06-23 | $3.77 | $73.15 | 79,600 | — | — |
| 2022-06-22 | $3.78 | $72.84 | 145,400 | — | — |
| 2022-06-21 | $3.76 | $72.45 | 198,100 | — | — |
| 2022-06-17 | $3.73 | $71.87 | 226,500 | — | — |
| 2022-06-16 | $3.71 | $71.49 | 567,100 | — | — |
| 2022-06-15 | $3.74 | $72.07 | 103,200 | — | — |
| 2022-06-14 | $3.74 | $72.07 | 160,400 | — | — |
| 2022-06-13 | $3.72 | $71.68 | 284,200 | — | — |
| 2022-06-10 | $3.77 | $72.64 | 157,600 | — | — |
| 2022-06-09 | $3.83 | $73.80 | 118,200 | — | — |
| 2022-06-08 | $3.85 | $74.19 | 154,500 | — | — |
| 2022-06-07 | $3.87 | $74.57 | 182,600 | — | — |
| 2022-06-06 | $3.83 | $73.80 | 299,100 | — | — |
| 2022-06-03 | $3.81 | $73.42 | 202,200 | — | — |
| 2022-06-02 | $3.83 | $73.80 | 359,200 | — | — |
| 2022-06-01 | $3.83 | $73.80 | 305,500 | — | — |
| 2022-05-31 | $3.84 | $73.99 | 315,600 | — | — |
| 2022-05-27 | $3.86 | $74.38 | 331,400 | — | — |
| 2022-05-26 | $3.79 | $73.03 | 346,600 | — | — |
| 2022-05-25 | $3.78 | $72.84 | 293,700 | — | — |
| 2022-05-24 | $3.78 | $72.84 | 208,300 | — | — |
| 2022-05-23 | $3.82 | $73.61 | 128,100 | — | — |
| 2022-05-20 | $3.85 | $73.69 | 86,000 | — | — |
| 2022-05-19 | $3.85 | $73.69 | 117,900 | — | — |
| 2022-05-18 | $3.86 | $73.88 | 159,700 | — | — |
| 2022-05-17 | $3.90 | $74.64 | 162,700 | — | — |
| 2022-05-16 | $3.81 | $72.92 | 306,600 | — | — |
| 2022-05-13 | $3.81 | $72.92 | 151,200 | — | — |
| 2022-05-12 | $3.79 | $72.54 | 380,600 | — | — |
| 2022-05-11 | $3.82 | $73.11 | 235,400 | — | — |
| 2022-05-10 | $3.82 | $73.11 | 159,000 | — | — |
| 2022-05-09 | $3.81 | $72.92 | 389,700 | — | — |
| 2022-05-06 | $3.85 | $73.69 | 194,800 | — | — |
| 2022-05-05 | $3.83 | $73.30 | 156,900 | — | — |
| 2022-05-04 | $3.86 | $73.88 | 236,200 | — | — |
| 2022-05-03 | $3.85 | $73.69 | 255,800 | — | — |
| 2022-05-02 | $3.86 | $73.88 | 262,800 | — | — |
| 2022-04-29 | $3.84 | $73.49 | 229,200 | — | — |
| 2022-04-28 | $3.96 | $75.79 | 131,600 | — | — |
| 2022-04-27 | $3.89 | $74.45 | 87,800 | — | — |
| 2022-04-26 | $3.87 | $74.07 | 176,500 | — | — |
| 2022-04-25 | $3.88 | $74.26 | 251,900 | — | — |
| 2022-04-22 | $3.92 | $75.02 | 65,100 | — | — |
| 2022-04-21 | $3.96 | $75.79 | 168,500 | — | — |
| 2022-04-20 | $4.01 | $76.25 | 205,000 | — | — |
| 2022-04-19 | $3.97 | $75.49 | 398,600 | — | — |
| 2022-04-18 | $3.93 | $74.73 | 236,700 | — | — |
| 2022-04-14 | $3.95 | $75.11 | 305,000 | — | — |
| 2022-04-13 | $3.90 | $74.16 | 261,400 | — | — |
| 2022-04-12 | $3.89 | $73.97 | 481,100 | — | — |
| 2022-04-11 | $3.87 | $73.59 | 281,200 | — | — |
| 2022-04-08 | $3.97 | $75.49 | 117,600 | — | — |
| 2022-04-07 | $4.01 | $76.25 | 127,500 | — | — |
| 2022-04-06 | $4.01 | $76.25 | 147,800 | — | — |
| 2022-04-05 | $4.03 | $76.63 | 313,600 | — | — |
| 2022-04-04 | $4.01 | $76.25 | 138,300 | — | — |
| 2022-04-01 | $3.98 | $75.68 | 187,300 | — | — |
| 2022-03-31 | $3.99 | $75.87 | 491,900 | — | — |
| 2022-03-30 | $3.94 | $74.92 | 331,300 | — | — |
| 2022-03-29 | $3.92 | $74.54 | 173,700 | — | — |
| 2022-03-28 | $3.90 | $74.16 | 224,100 | — | — |
| 2022-03-25 | $3.90 | $74.16 | 212,100 | — | — |
| 2022-03-24 | $3.91 | $74.35 | 207,500 | — | — |
| 2022-03-23 | $3.90 | $74.16 | 226,600 | — | — |
| 2022-03-22 | $3.92 | $74.04 | 93,200 | — | — |
| 2022-03-21 | $3.91 | $73.86 | 267,000 | — | — |
| 2022-03-18 | $3.97 | $74.99 | 392,400 | — | — |
| 2022-03-17 | $4.04 | $76.31 | 451,400 | — | — |
| 2022-03-16 | $3.97 | $74.99 | 213,800 | — | — |
| 2022-03-15 | $3.87 | $73.10 | 217,900 | — | — |
| 2022-03-14 | $3.83 | $72.34 | 1,156,500 | — | — |
| 2022-03-11 | $3.85 | $72.72 | 353,000 | — | — |
| 2022-03-10 | $3.85 | $72.72 | 380,400 | — | — |
| 2022-03-09 | $3.90 | $73.67 | 343,400 | — | — |
| 2022-03-08 | $3.85 | $72.72 | 306,700 | — | — |
| 2022-03-07 | $3.88 | $73.29 | 154,100 | — | — |
| 2022-03-04 | $3.95 | $74.61 | 156,200 | — | — |
| 2022-03-03 | $3.95 | $74.61 | 232,200 | — | — |
| 2022-03-02 | $3.99 | $75.37 | 199,600 | — | — |
| 2022-03-01 | $4.00 | $75.56 | 147,300 | — | — |
| 2022-02-28 | $3.98 | $75.18 | 132,500 | — | — |
| 2022-02-25 | $4.00 | $75.56 | 211,500 | — | — |
| 2022-02-24 | $3.96 | $74.80 | 338,400 | — | — |
| 2022-02-23 | $3.91 | $73.86 | 307,900 | — | — |
| 2022-02-22 | $3.92 | $74.04 | 374,200 | — | — |
| 2022-02-18 | $3.95 | $74.12 | 448,900 | — | — |
| 2022-02-17 | $3.97 | $74.49 | 1,272,900 | — | — |
| 2022-02-16 | $3.96 | $74.31 | 425,900 | — | — |
| 2022-02-15 | $3.96 | $74.31 | 259,500 | — | — |
| 2022-02-14 | $3.95 | $74.12 | 269,600 | — | — |
| 2022-02-11 | $4.02 | $75.43 | 287,200 | — | — |
| 2022-02-10 | $4.02 | $75.43 | 259,700 | — | — |
| 2022-02-09 | $4.07 | $76.37 | 212,700 | — | — |
| 2022-02-08 | $4.08 | $76.56 | 140,700 | — | — |
| 2022-02-07 | $4.13 | $77.50 | 87,800 | — | — |
| 2022-02-04 | $4.09 | $76.75 | 120,600 | — | — |
| 2022-02-03 | $4.10 | $76.93 | 132,200 | — | — |
| 2022-02-02 | $4.17 | $78.25 | 199,000 | — | — |
| 2022-02-01 | $4.13 | $77.50 | 188,000 | — | — |
| 2022-01-31 | $4.15 | $77.87 | 213,000 | — | — |
| 2022-01-28 | $4.11 | $77.12 | 239,700 | — | — |
| 2022-01-27 | $4.08 | $76.56 | 197,300 | — | — |
| 2022-01-26 | $4.07 | $76.37 | 362,200 | — | — |
| 2022-01-25 | $4.13 | $77.50 | 496,700 | — | — |
| 2022-01-24 | $4.02 | $75.43 | 884,000 | — | — |
| 2022-01-21 | $4.10 | $76.93 | 308,000 | — | — |
| 2022-01-20 | $4.20 | $78.32 | 368,700 | — | — |
| 2022-01-19 | $4.23 | $78.88 | 284,000 | — | — |
| 2022-01-18 | $4.25 | $79.26 | 226,500 | — | — |
| 2022-01-14 | $4.25 | $79.26 | 248,300 | — | — |
| 2022-01-13 | $4.30 | $80.19 | 165,700 | — | — |
| 2022-01-12 | $4.32 | $80.56 | 450,800 | — | — |
| 2022-01-11 | $4.39 | $81.87 | 116,200 | — | — |
| 2022-01-10 | $4.39 | $81.87 | 228,200 | — | — |
| 2022-01-07 | $4.37 | $81.49 | 126,500 | — | — |
| 2022-01-06 | $4.35 | $81.12 | 405,100 | — | — |
| 2022-01-05 | $4.28 | $79.81 | 342,500 | — | — |
| 2022-01-04 | $4.30 | $80.19 | 264,300 | — | — |
| 2022-01-03 | $4.27 | $79.63 | 245,100 | — | — |