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
- 2004-07-27 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 | $6.99 | $52.11 | 1,258,900 | — | — |
| 2022-12-29 | $7.06 | $52.64 | 1,512,400 | — | — |
| 2022-12-28 | $6.97 | $51.96 | 1,572,000 | — | — |
| 2022-12-27 | $7.09 | $52.86 | 1,566,700 | — | — |
| 2022-12-23 | $7.16 | $52.93 | 1,034,300 | — | — |
| 2022-12-22 | $7.08 | $52.34 | 1,365,400 | — | — |
| 2022-12-21 | $7.08 | $52.34 | 1,410,400 | — | — |
| 2022-12-20 | $7.08 | $52.34 | 1,684,200 | — | — |
| 2022-12-19 | $7.19 | $53.16 | 1,636,800 | — | — |
| 2022-12-16 | $7.30 | $53.97 | 1,376,300 | — | — |
| 2022-12-15 | $7.27 | $53.75 | 1,306,800 | — | — |
| 2022-12-14 | $7.25 | $53.60 | 1,165,600 | — | — |
| 2022-12-13 | $7.29 | $53.89 | 968,700 | — | — |
| 2022-12-12 | $7.26 | $53.67 | 1,066,600 | — | — |
| 2022-12-09 | $7.18 | $53.08 | 849,900 | — | — |
| 2022-12-08 | $7.19 | $53.16 | 1,116,300 | — | — |
| 2022-12-07 | $7.16 | $52.93 | 1,425,900 | — | — |
| 2022-12-06 | $7.23 | $53.45 | 1,717,800 | — | — |
| 2022-12-05 | $7.43 | $54.93 | 1,991,700 | — | — |
| 2022-12-02 | $7.71 | $57.00 | 1,146,500 | — | — |
| 2022-12-01 | $7.67 | $56.70 | 1,022,900 | — | — |
| 2022-11-30 | $7.74 | $57.22 | 974,800 | — | — |
| 2022-11-29 | $7.66 | $56.63 | 899,300 | — | — |
| 2022-11-28 | $7.64 | $56.48 | 1,281,500 | — | — |
| 2022-11-25 | $7.82 | $57.81 | 885,000 | — | — |
| 2022-11-23 | $7.79 | $57.15 | 1,390,100 | — | — |
| 2022-11-22 | $7.74 | $56.78 | 1,189,800 | — | — |
| 2022-11-21 | $7.69 | $56.41 | 1,375,000 | — | — |
| 2022-11-18 | $7.60 | $55.75 | 845,300 | — | — |
| 2022-11-17 | $7.57 | $55.53 | 1,127,500 | — | — |
| 2022-11-16 | $7.56 | $55.46 | 1,157,500 | — | — |
| 2022-11-15 | $7.57 | $55.53 | 1,096,900 | — | — |
| 2022-11-14 | $7.52 | $55.17 | 1,338,600 | — | — |
| 2022-11-11 | $7.58 | $55.61 | 1,495,800 | — | — |
| 2022-11-10 | $7.40 | $54.29 | 1,656,000 | — | — |
| 2022-11-09 | $7.20 | $52.82 | 976,100 | — | — |
| 2022-11-08 | $7.34 | $53.85 | 1,340,300 | — | — |
| 2022-11-07 | $7.44 | $54.58 | 1,366,100 | — | — |
| 2022-11-04 | $7.28 | $53.41 | 1,140,500 | — | — |
| 2022-11-03 | $7.16 | $52.53 | 1,186,900 | — | — |
| 2022-11-02 | $7.22 | $52.97 | 1,245,900 | — | — |
| 2022-11-01 | $7.27 | $53.33 | 1,091,700 | — | — |
| 2022-10-31 | $7.26 | $53.26 | 942,300 | — | — |
| 2022-10-28 | $7.24 | $53.11 | 883,000 | — | — |
| 2022-10-27 | $7.16 | $52.53 | 1,090,500 | — | — |
| 2022-10-26 | $7.19 | $52.75 | 1,635,000 | — | — |
| 2022-10-25 | $7.31 | $53.19 | 1,955,200 | — | — |
| 2022-10-24 | $7.11 | $51.73 | 1,718,200 | — | — |
| 2022-10-21 | $6.95 | $50.57 | 1,315,000 | — | — |
| 2022-10-20 | $6.87 | $49.98 | 1,090,400 | — | — |
| 2022-10-19 | $6.85 | $49.84 | 1,097,900 | — | — |
| 2022-10-18 | $6.86 | $49.91 | 1,109,900 | — | — |
| 2022-10-17 | $6.75 | $49.11 | 1,584,700 | — | — |
| 2022-10-14 | $6.67 | $48.53 | 936,400 | — | — |
| 2022-10-13 | $6.71 | $48.82 | 1,992,300 | — | — |
| 2022-10-12 | $6.52 | $47.44 | 949,900 | — | — |
| 2022-10-11 | $6.43 | $46.78 | 1,438,100 | — | — |
| 2022-10-10 | $6.44 | $46.86 | 1,192,800 | — | — |
| 2022-10-07 | $6.53 | $47.51 | 1,113,900 | — | — |
| 2022-10-06 | $6.66 | $48.46 | 944,000 | — | — |
| 2022-10-05 | $6.76 | $49.18 | 1,645,300 | — | — |
| 2022-10-04 | $6.85 | $49.84 | 2,382,400 | — | — |
| 2022-10-03 | $6.39 | $46.49 | 2,396,600 | — | — |
| 2022-09-30 | $6.20 | $45.11 | 2,138,400 | — | — |
| 2022-09-29 | $6.11 | $44.45 | 3,761,400 | — | — |
| 2022-09-28 | $6.69 | $48.67 | 1,120,400 | — | — |
| 2022-09-27 | $6.56 | $47.73 | 2,078,100 | — | — |
| 2022-09-26 | $6.53 | $47.07 | 3,003,000 | — | — |
| 2022-09-23 | $6.77 | $48.80 | 3,814,400 | — | — |
| 2022-09-22 | $6.89 | $49.67 | 3,251,400 | — | — |
| 2022-09-21 | $7.17 | $51.69 | 1,358,000 | — | — |
| 2022-09-20 | $7.28 | $52.48 | 1,117,100 | — | — |
| 2022-09-19 | $7.37 | $53.13 | 857,400 | — | — |
| 2022-09-16 | $7.35 | $52.99 | 1,850,900 | — | — |
| 2022-09-15 | $7.40 | $53.35 | 900,100 | — | — |
| 2022-09-14 | $7.38 | $53.20 | 1,287,900 | — | — |
| 2022-09-13 | $7.45 | $53.71 | 1,690,100 | — | — |
| 2022-09-12 | $7.65 | $55.15 | 1,387,300 | — | — |
| 2022-09-09 | $7.52 | $54.21 | 1,257,200 | — | — |
| 2022-09-08 | $7.49 | $53.99 | 964,100 | — | — |
| 2022-09-07 | $7.44 | $53.63 | 1,047,800 | — | — |
| 2022-09-06 | $7.36 | $53.06 | 1,517,400 | — | — |
| 2022-09-02 | $7.37 | $53.13 | 1,304,800 | — | — |
| 2022-09-01 | $7.36 | $53.06 | 1,903,800 | — | — |
| 2022-08-31 | $7.48 | $53.92 | 2,928,200 | — | — |
| 2022-08-30 | $7.25 | $52.26 | 5,472,400 | — | — |
| 2022-08-29 | $7.75 | $55.87 | 1,496,100 | — | — |
| 2022-08-26 | $7.80 | $56.23 | 1,696,900 | — | — |
| 2022-08-25 | $8.10 | $57.96 | 1,485,800 | — | — |
| 2022-08-24 | $8.00 | $57.24 | 1,035,400 | — | — |
| 2022-08-23 | $7.96 | $56.96 | 911,000 | — | — |
| 2022-08-22 | $7.89 | $56.46 | 1,372,200 | — | — |
| 2022-08-19 | $8.03 | $57.46 | 1,232,200 | — | — |
| 2022-08-18 | $8.08 | $57.82 | 788,100 | — | — |
| 2022-08-17 | $8.05 | $57.60 | 1,259,500 | — | — |
| 2022-08-16 | $8.18 | $58.53 | 806,200 | — | — |
| 2022-08-15 | $8.15 | $58.32 | 949,500 | — | — |
| 2022-08-12 | $8.13 | $58.17 | 1,054,500 | — | — |
| 2022-08-11 | $8.05 | $57.60 | 1,059,500 | — | — |
| 2022-08-10 | $8.02 | $57.39 | 1,132,200 | — | — |
| 2022-08-09 | $7.94 | $56.81 | 886,600 | — | — |
| 2022-08-08 | $7.91 | $56.60 | 1,159,200 | — | — |
| 2022-08-05 | $7.85 | $56.17 | 798,100 | — | — |
| 2022-08-04 | $7.75 | $55.46 | 691,100 | — | — |
| 2022-08-03 | $7.76 | $55.53 | 864,600 | — | — |
| 2022-08-02 | $7.68 | $54.95 | 967,700 | — | — |
| 2022-08-01 | $7.73 | $55.31 | 1,122,400 | — | — |
| 2022-07-29 | $7.70 | $55.10 | 1,492,300 | — | — |
| 2022-07-28 | $7.65 | $54.74 | 1,438,700 | — | — |
| 2022-07-27 | $7.56 | $54.10 | 1,425,800 | — | — |
| 2022-07-26 | $7.39 | $52.88 | 1,099,100 | — | — |
| 2022-07-25 | $7.49 | $53.17 | 1,871,800 | — | — |
| 2022-07-22 | $7.52 | $53.38 | 1,401,300 | — | — |
| 2022-07-21 | $7.52 | $53.38 | 1,501,900 | — | — |
| 2022-07-20 | $7.42 | $52.67 | 1,486,200 | — | — |
| 2022-07-19 | $7.37 | $52.31 | 1,174,300 | — | — |
| 2022-07-18 | $7.21 | $51.18 | 1,241,100 | — | — |
| 2022-07-15 | $7.19 | $51.04 | 1,002,100 | — | — |
| 2022-07-14 | $7.09 | $50.33 | 1,086,300 | — | — |
| 2022-07-13 | $7.20 | $51.11 | 1,279,800 | — | — |
| 2022-07-12 | $7.25 | $51.46 | 1,200,300 | — | — |
| 2022-07-11 | $7.21 | $51.18 | 1,171,900 | — | — |
| 2022-07-08 | $7.37 | $52.31 | 935,300 | — | — |
| 2022-07-07 | $7.37 | $52.31 | 1,020,400 | — | — |
| 2022-07-06 | $7.23 | $51.32 | 1,073,300 | — | — |
| 2022-07-05 | $7.24 | $51.39 | 1,568,600 | — | — |
| 2022-07-01 | $7.17 | $50.89 | 1,083,900 | — | — |
| 2022-06-30 | $6.99 | $49.62 | 1,264,000 | — | — |
| 2022-06-29 | $6.97 | $49.47 | 1,208,000 | — | — |
| 2022-06-28 | $7.09 | $50.33 | 1,086,100 | — | — |
| 2022-06-27 | $7.15 | $50.75 | 1,389,200 | — | — |
| 2022-06-24 | $7.12 | $50.11 | 1,612,200 | — | — |
| 2022-06-23 | $6.90 | $48.56 | 1,411,300 | — | — |
| 2022-06-22 | $6.89 | $48.49 | 2,034,100 | — | — |
| 2022-06-21 | $6.88 | $48.42 | 2,161,800 | — | — |
| 2022-06-17 | $6.78 | $47.72 | 2,598,100 | — | — |
| 2022-06-16 | $6.68 | $47.02 | 3,694,500 | — | — |
| 2022-06-15 | $7.07 | $49.76 | 2,379,700 | — | — |
| 2022-06-14 | $7.07 | $49.76 | 3,524,600 | — | — |
| 2022-06-13 | $7.11 | $50.04 | 4,128,300 | — | — |
| 2022-06-10 | $7.56 | $53.21 | 2,284,800 | — | — |
| 2022-06-09 | $7.63 | $53.70 | 940,000 | — | — |
| 2022-06-08 | $7.75 | $54.55 | 1,138,000 | — | — |
| 2022-06-07 | $7.83 | $55.11 | 777,800 | — | — |
| 2022-06-06 | $7.79 | $54.83 | 890,900 | — | — |
| 2022-06-03 | $7.72 | $54.34 | 864,200 | — | — |
| 2022-06-02 | $7.76 | $54.62 | 1,150,600 | — | — |
| 2022-06-01 | $7.70 | $54.20 | 1,180,500 | — | — |
| 2022-05-31 | $7.69 | $54.13 | 1,611,700 | — | — |
| 2022-05-27 | $7.78 | $54.76 | 1,342,000 | — | — |
| 2022-05-26 | $7.61 | $53.56 | 1,506,300 | — | — |
| 2022-05-25 | $7.50 | $52.37 | 2,047,900 | — | — |
| 2022-05-24 | $7.37 | $51.46 | 3,123,400 | — | — |
| 2022-05-23 | $7.47 | $52.16 | 2,288,400 | — | — |
| 2022-05-20 | $7.39 | $51.60 | 2,430,400 | — | — |
| 2022-05-19 | $7.59 | $52.99 | 1,715,000 | — | — |
| 2022-05-18 | $7.64 | $53.34 | 1,711,100 | — | — |
| 2022-05-17 | $7.86 | $54.88 | 1,542,700 | — | — |
| 2022-05-16 | $7.73 | $53.97 | 1,931,900 | — | — |
| 2022-05-13 | $7.67 | $53.55 | 2,056,000 | — | — |
| 2022-05-12 | $7.45 | $52.02 | 2,919,000 | — | — |
| 2022-05-11 | $7.58 | $52.92 | 2,370,100 | — | — |
| 2022-05-10 | $7.72 | $53.90 | 3,795,900 | — | — |
| 2022-05-09 | $7.30 | $50.97 | 3,605,500 | — | — |
| 2022-05-06 | $7.81 | $54.53 | 1,260,400 | — | — |
| 2022-05-05 | $7.78 | $54.32 | 1,535,300 | — | — |
| 2022-05-04 | $7.89 | $55.09 | 1,091,200 | — | — |
| 2022-05-03 | $7.76 | $54.18 | 1,683,800 | — | — |
| 2022-05-02 | $7.52 | $52.51 | 2,465,900 | — | — |
| 2022-04-29 | $7.70 | $53.76 | 1,582,000 | — | — |
| 2022-04-28 | $7.85 | $54.81 | 1,956,400 | — | — |
| 2022-04-27 | $7.84 | $54.74 | 2,322,000 | — | — |
| 2022-04-26 | $7.63 | $53.27 | 3,552,900 | — | — |
| 2022-04-25 | $8.08 | $56.00 | 3,720,500 | — | — |
| 2022-04-22 | $8.19 | $56.76 | 2,166,300 | — | — |
| 2022-04-21 | $8.41 | $58.28 | 1,624,800 | — | — |
| 2022-04-20 | $8.48 | $58.77 | 1,547,100 | — | — |
| 2022-04-19 | $8.42 | $58.35 | 1,556,100 | — | — |
| 2022-04-18 | $8.32 | $57.66 | 1,147,900 | — | — |
| 2022-04-14 | $8.29 | $57.45 | 933,100 | — | — |
| 2022-04-13 | $8.31 | $57.59 | 1,435,400 | — | — |
| 2022-04-12 | $8.21 | $56.90 | 1,096,200 | — | — |
| 2022-04-11 | $8.19 | $56.76 | 1,424,200 | — | — |
| 2022-04-08 | $8.31 | $57.59 | 1,549,600 | — | — |
| 2022-04-07 | $8.28 | $57.38 | 942,500 | — | — |
| 2022-04-06 | $8.23 | $57.04 | 1,140,200 | — | — |
| 2022-04-05 | $8.31 | $57.59 | 973,500 | — | — |
| 2022-04-04 | $8.35 | $57.87 | 910,800 | — | — |
| 2022-04-01 | $8.39 | $58.14 | 939,200 | — | — |
| 2022-03-31 | $8.28 | $57.38 | 1,063,800 | — | — |
| 2022-03-30 | $8.28 | $57.38 | 1,014,300 | — | — |
| 2022-03-29 | $8.30 | $57.52 | 962,700 | — | — |
| 2022-03-28 | $8.21 | $56.90 | 1,216,100 | — | — |
| 2022-03-25 | $8.29 | $57.04 | 1,258,700 | — | — |
| 2022-03-24 | $8.15 | $56.07 | 1,246,400 | — | — |
| 2022-03-23 | $8.19 | $56.35 | 1,282,700 | — | — |
| 2022-03-22 | $8.24 | $56.69 | 1,031,300 | — | — |
| 2022-03-21 | $8.23 | $56.62 | 1,507,500 | — | — |
| 2022-03-18 | $8.18 | $56.28 | 2,310,400 | — | — |
| 2022-03-17 | $8.14 | $56.00 | 1,340,300 | — | — |
| 2022-03-16 | $8.02 | $55.18 | 1,454,400 | — | — |
| 2022-03-15 | $7.97 | $54.83 | 1,264,900 | — | — |
| 2022-03-14 | $7.88 | $54.21 | 2,123,300 | — | — |
| 2022-03-11 | $8.07 | $55.52 | 1,007,000 | — | — |
| 2022-03-10 | $8.05 | $55.38 | 1,264,000 | — | — |
| 2022-03-09 | $8.09 | $55.66 | 1,523,600 | — | — |
| 2022-03-08 | $7.98 | $54.90 | 1,877,200 | — | — |
| 2022-03-07 | $7.90 | $54.35 | 1,878,100 | — | — |
| 2022-03-04 | $8.11 | $55.80 | 1,507,500 | — | — |
| 2022-03-03 | $8.14 | $56.00 | 915,300 | — | — |
| 2022-03-02 | $8.20 | $56.42 | 1,693,000 | — | — |
| 2022-03-01 | $8.00 | $55.04 | 1,502,000 | — | — |
| 2022-02-28 | $8.06 | $55.45 | 1,370,500 | — | — |
| 2022-02-25 | $8.07 | $55.52 | 1,964,000 | — | — |
| 2022-02-24 | $7.86 | $54.08 | 4,411,200 | — | — |
| 2022-02-23 | $7.96 | $54.77 | 2,702,100 | — | — |
| 2022-02-22 | $8.18 | $55.87 | 2,502,400 | — | — |
| 2022-02-18 | $8.29 | $56.62 | 1,578,800 | — | — |
| 2022-02-17 | $8.30 | $56.69 | 1,445,600 | — | — |
| 2022-02-16 | $8.42 | $57.51 | 1,418,700 | — | — |
| 2022-02-15 | $8.31 | $56.75 | 1,246,800 | — | — |
| 2022-02-14 | $8.27 | $56.48 | 1,843,800 | — | — |
| 2022-02-11 | $8.33 | $56.89 | 2,128,400 | — | — |
| 2022-02-10 | $8.45 | $57.71 | 2,302,600 | — | — |
| 2022-02-09 | $8.58 | $58.60 | 2,592,000 | — | — |
| 2022-02-08 | $8.37 | $57.16 | 1,283,600 | — | — |
| 2022-02-07 | $8.41 | $57.44 | 1,177,500 | — | — |
| 2022-02-04 | $8.40 | $57.37 | 1,060,200 | — | — |
| 2022-02-03 | $8.33 | $56.89 | 1,425,600 | — | — |
| 2022-02-02 | $8.42 | $57.51 | 1,260,100 | — | — |
| 2022-02-01 | $8.48 | $57.92 | 1,196,100 | — | — |
| 2022-01-31 | $8.40 | $57.37 | 1,687,700 | — | — |
| 2022-01-28 | $8.28 | $56.55 | 1,678,700 | — | — |
| 2022-01-27 | $8.25 | $56.34 | 1,635,900 | — | — |
| 2022-01-26 | $8.35 | $57.03 | 2,576,600 | — | — |
| 2022-01-25 | $8.38 | $56.82 | 2,899,500 | — | — |
| 2022-01-24 | $8.17 | $55.40 | 6,284,600 | — | — |
| 2022-01-21 | $8.49 | $57.57 | 2,900,300 | — | — |
| 2022-01-20 | $8.77 | $59.47 | 2,247,900 | — | — |
| 2022-01-19 | $8.89 | $60.28 | 1,998,000 | — | — |
| 2022-01-18 | $8.84 | $59.94 | 1,736,000 | — | — |
| 2022-01-14 | $8.76 | $59.40 | 2,070,300 | — | — |
| 2022-01-13 | $8.83 | $59.87 | 1,987,600 | — | — |
| 2022-01-12 | $8.89 | $60.28 | 1,482,100 | — | — |
| 2022-01-11 | $8.82 | $59.81 | 1,701,100 | — | — |
| 2022-01-10 | $8.76 | $59.40 | 2,389,200 | — | — |
| 2022-01-07 | $8.66 | $58.72 | 1,806,100 | — | — |
| 2022-01-06 | $8.62 | $58.45 | 1,299,200 | — | — |
| 2022-01-05 | $8.51 | $57.70 | 1,757,700 | — | — |
| 2022-01-04 | $8.59 | $58.25 | 1,687,400 | — | — |
| 2022-01-03 | $8.53 | $57.84 | 1,810,700 | — | — |