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
- 1984-06-11 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 | $8.89 | $15.82 | 1,799,100 | — | — |
| 2022-12-29 | $8.84 | $15.73 | 768,900 | — | — |
| 2022-12-28 | $8.47 | $15.07 | 862,000 | — | — |
| 2022-12-27 | $8.86 | $15.77 | 991,000 | — | — |
| 2022-12-23 | $8.79 | $15.64 | 1,054,400 | — | — |
| 2022-12-22 | $8.46 | $15.05 | 873,800 | — | — |
| 2022-12-21 | $8.79 | $15.64 | 1,296,200 | — | — |
| 2022-12-20 | $8.62 | $15.34 | 1,405,500 | — | — |
| 2022-12-19 | $8.49 | $15.11 | 1,310,800 | — | — |
| 2022-12-16 | $8.36 | $14.88 | 5,022,500 | — | — |
| 2022-12-15 | $8.57 | $15.25 | 1,187,200 | — | — |
| 2022-12-14 | $8.50 | $15.13 | 1,242,800 | — | — |
| 2022-12-13 | $8.63 | $15.36 | 2,479,800 | — | — |
| 2022-12-12 | $8.37 | $14.89 | 1,211,600 | — | — |
| 2022-12-09 | $7.92 | $14.09 | 1,046,500 | — | — |
| 2022-12-08 | $8.12 | $14.45 | 1,007,800 | — | — |
| 2022-12-07 | $8.21 | $14.61 | 1,050,400 | — | — |
| 2022-12-06 | $8.42 | $14.98 | 799,900 | — | — |
| 2022-12-05 | $8.63 | $15.36 | 1,484,300 | — | — |
| 2022-12-02 | $9.24 | $16.44 | 676,400 | — | — |
| 2022-12-01 | $9.03 | $16.07 | 687,600 | — | — |
| 2022-11-30 | $9.26 | $16.48 | 1,109,200 | — | — |
| 2022-11-29 | $9.11 | $16.21 | 597,200 | — | — |
| 2022-11-28 | $8.90 | $15.84 | 639,700 | — | — |
| 2022-11-25 | $9.14 | $16.26 | 270,000 | — | — |
| 2022-11-23 | $9.28 | $16.51 | 677,000 | — | — |
| 2022-11-22 | $9.53 | $16.96 | 757,700 | — | — |
| 2022-11-21 | $9.40 | $16.73 | 1,456,000 | — | — |
| 2022-11-18 | $9.65 | $17.17 | 715,000 | — | — |
| 2022-11-17 | $9.80 | $17.44 | 898,700 | — | — |
| 2022-11-16 | $9.74 | $17.33 | 750,600 | — | — |
| 2022-11-15 | $9.99 | $17.78 | 813,300 | — | — |
| 2022-11-14 | $9.82 | $17.48 | 1,635,600 | — | — |
| 2022-11-11 | $10.20 | $18.15 | 1,785,200 | — | — |
| 2022-11-10 | $10.54 | $18.76 | 1,028,000 | — | — |
| 2022-11-09 | $9.83 | $17.49 | 1,270,700 | — | — |
| 2022-11-08 | $10.59 | $18.81 | 1,890,800 | — | — |
| 2022-11-07 | $10.45 | $18.56 | 1,975,500 | — | — |
| 2022-11-04 | $10.40 | $18.47 | 1,711,600 | — | — |
| 2022-11-03 | $10.46 | $18.58 | 1,484,600 | — | — |
| 2022-11-02 | $10.45 | $18.56 | 1,494,000 | — | — |
| 2022-11-01 | $11.02 | $19.57 | 1,645,100 | — | — |
| 2022-10-31 | $11.13 | $19.77 | 2,946,900 | — | — |
| 2022-10-28 | $9.90 | $17.58 | 1,315,600 | — | — |
| 2022-10-27 | $9.63 | $17.10 | 1,530,500 | — | — |
| 2022-10-26 | $10.14 | $18.01 | 1,673,900 | — | — |
| 2022-10-25 | $9.23 | $16.39 | 1,214,100 | — | — |
| 2022-10-24 | $9.34 | $16.59 | 1,247,100 | — | — |
| 2022-10-21 | $8.91 | $15.83 | 1,151,900 | — | — |
| 2022-10-20 | $8.75 | $15.54 | 1,104,700 | — | — |
| 2022-10-19 | $8.74 | $15.52 | 1,030,200 | — | — |
| 2022-10-18 | $8.15 | $14.48 | 782,400 | — | — |
| 2022-10-17 | $8.07 | $14.33 | 693,200 | — | — |
| 2022-10-14 | $7.89 | $14.01 | 609,700 | — | — |
| 2022-10-13 | $8.33 | $14.80 | 1,047,200 | — | — |
| 2022-10-12 | $7.85 | $13.94 | 505,000 | — | — |
| 2022-10-11 | $7.85 | $13.94 | 871,400 | — | — |
| 2022-10-10 | $7.85 | $13.94 | 589,300 | — | — |
| 2022-10-07 | $8.12 | $14.42 | 1,247,900 | — | — |
| 2022-10-06 | $8.16 | $14.49 | 676,700 | — | — |
| 2022-10-05 | $7.96 | $14.14 | 829,100 | — | — |
| 2022-10-04 | $7.59 | $13.48 | 979,500 | — | — |
| 2022-10-03 | $7.43 | $13.20 | 1,055,700 | — | — |
| 2022-09-30 | $6.93 | $12.31 | 3,024,700 | — | — |
| 2022-09-29 | $6.94 | $12.33 | 754,700 | — | — |
| 2022-09-28 | $7.02 | $12.47 | 864,500 | — | — |
| 2022-09-27 | $6.59 | $11.70 | 910,900 | — | — |
| 2022-09-26 | $6.42 | $11.40 | 1,280,200 | — | — |
| 2022-09-23 | $6.37 | $11.31 | 876,500 | — | — |
| 2022-09-22 | $7.01 | $12.45 | 643,600 | — | — |
| 2022-09-21 | $7.06 | $12.54 | 766,300 | — | — |
| 2022-09-20 | $7.10 | $12.61 | 1,082,300 | — | — |
| 2022-09-19 | $7.58 | $13.46 | 855,000 | — | — |
| 2022-09-16 | $7.52 | $13.36 | 4,863,900 | — | — |
| 2022-09-15 | $7.59 | $13.48 | 1,263,900 | — | — |
| 2022-09-14 | $7.94 | $14.10 | 1,091,300 | — | — |
| 2022-09-13 | $7.62 | $13.53 | 953,300 | — | — |
| 2022-09-12 | $8.02 | $14.24 | 967,400 | — | — |
| 2022-09-09 | $7.94 | $14.10 | 872,300 | — | — |
| 2022-09-08 | $7.45 | $13.23 | 854,500 | — | — |
| 2022-09-07 | $7.54 | $13.39 | 852,400 | — | — |
| 2022-09-06 | $7.75 | $13.77 | 1,429,500 | — | — |
| 2022-09-02 | $7.82 | $13.89 | 869,600 | — | — |
| 2022-09-01 | $7.40 | $13.14 | 995,100 | — | — |
| 2022-08-31 | $7.95 | $14.12 | 1,172,000 | — | — |
| 2022-08-30 | $7.76 | $13.78 | 1,031,300 | — | — |
| 2022-08-29 | $8.27 | $14.69 | 874,400 | — | — |
| 2022-08-26 | $8.35 | $14.83 | 846,900 | — | — |
| 2022-08-25 | $8.55 | $15.19 | 639,800 | — | — |
| 2022-08-24 | $8.42 | $14.96 | 866,400 | — | — |
| 2022-08-23 | $8.22 | $14.60 | 882,100 | — | — |
| 2022-08-22 | $7.72 | $13.71 | 657,300 | — | — |
| 2022-08-19 | $7.69 | $13.66 | 729,700 | — | — |
| 2022-08-18 | $7.80 | $13.85 | 778,100 | — | — |
| 2022-08-17 | $7.32 | $13.00 | 594,900 | — | — |
| 2022-08-16 | $7.23 | $12.84 | 948,700 | — | — |
| 2022-08-15 | $7.44 | $13.21 | 1,144,000 | — | — |
| 2022-08-12 | $7.84 | $13.93 | 944,000 | — | — |
| 2022-08-11 | $7.76 | $13.78 | 737,000 | — | — |
| 2022-08-10 | $7.42 | $13.18 | 948,400 | — | — |
| 2022-08-09 | $7.51 | $13.34 | 959,900 | — | — |
| 2022-08-08 | $7.22 | $12.79 | 823,900 | — | — |
| 2022-08-05 | $7.28 | $12.89 | 1,244,600 | — | — |
| 2022-08-04 | $6.80 | $12.04 | 1,609,200 | — | — |
| 2022-08-03 | $7.49 | $13.27 | 1,373,300 | — | — |
| 2022-08-02 | $7.74 | $13.71 | 1,129,300 | — | — |
| 2022-08-01 | $7.87 | $13.94 | 1,320,900 | — | — |
| 2022-07-29 | $8.16 | $14.45 | 1,338,800 | — | — |
| 2022-07-28 | $7.99 | $14.15 | 2,228,300 | — | — |
| 2022-07-27 | $7.80 | $13.82 | 2,393,400 | — | — |
| 2022-07-26 | $6.58 | $11.65 | 1,712,300 | — | — |
| 2022-07-25 | $6.77 | $11.99 | 1,073,200 | — | — |
| 2022-07-22 | $6.17 | $10.93 | 1,092,300 | — | — |
| 2022-07-21 | $6.30 | $11.16 | 1,125,400 | — | — |
| 2022-07-20 | $6.74 | $11.94 | 966,000 | — | — |
| 2022-07-19 | $6.70 | $11.87 | 1,332,900 | — | — |
| 2022-07-18 | $6.42 | $11.37 | 1,091,200 | — | — |
| 2022-07-15 | $6.22 | $11.02 | 1,057,900 | — | — |
| 2022-07-14 | $6.10 | $10.80 | 919,200 | — | — |
| 2022-07-13 | $6.26 | $11.09 | 898,000 | — | — |
| 2022-07-12 | $6.20 | $10.98 | 1,486,800 | — | — |
| 2022-07-11 | $6.43 | $11.39 | 1,103,400 | — | — |
| 2022-07-08 | $6.42 | $11.37 | 1,086,600 | — | — |
| 2022-07-07 | $6.36 | $11.27 | 1,420,900 | — | — |
| 2022-07-06 | $5.84 | $10.34 | 2,073,800 | — | — |
| 2022-07-05 | $6.19 | $10.96 | 2,371,700 | — | — |
| 2022-07-01 | $6.95 | $12.31 | 1,197,700 | — | — |
| 2022-06-30 | $6.91 | $12.24 | 1,717,200 | — | — |
| 2022-06-29 | $7.07 | $12.52 | 1,133,300 | — | — |
| 2022-06-28 | $7.13 | $12.63 | 1,161,700 | — | — |
| 2022-06-27 | $7.21 | $12.77 | 1,710,200 | — | — |
| 2022-06-24 | $6.88 | $12.19 | 4,192,800 | — | — |
| 2022-06-23 | $6.47 | $11.46 | 2,202,600 | — | — |
| 2022-06-22 | $6.91 | $12.24 | 1,632,000 | — | — |
| 2022-06-21 | $7.44 | $13.18 | 2,293,700 | — | — |
| 2022-06-17 | $7.15 | $12.66 | 4,991,300 | — | — |
| 2022-06-16 | $7.68 | $13.60 | 1,373,100 | — | — |
| 2022-06-15 | $7.89 | $13.98 | 1,421,500 | — | — |
| 2022-06-14 | $7.96 | $14.10 | 1,465,600 | — | — |
| 2022-06-13 | $8.08 | $14.31 | 1,565,400 | — | — |
| 2022-06-10 | $8.82 | $15.62 | 1,317,500 | — | — |
| 2022-06-09 | $8.99 | $15.92 | 1,263,400 | — | — |
| 2022-06-08 | $9.44 | $16.72 | 1,129,500 | — | — |
| 2022-06-07 | $9.56 | $16.93 | 1,298,800 | — | — |
| 2022-06-06 | $9.41 | $16.67 | 1,651,600 | — | — |
| 2022-06-03 | $9.30 | $16.47 | 1,217,900 | — | — |
| 2022-06-02 | $9.29 | $16.45 | 1,975,700 | — | — |
| 2022-06-01 | $9.52 | $16.86 | 2,103,400 | — | — |
| 2022-05-31 | $9.36 | $16.58 | 3,631,400 | — | — |
| 2022-05-27 | $9.29 | $16.45 | 1,099,200 | — | — |
| 2022-05-26 | $9.15 | $16.21 | 1,124,200 | — | — |
| 2022-05-25 | $9.18 | $16.26 | 1,113,200 | — | — |
| 2022-05-24 | $8.91 | $15.78 | 1,442,700 | — | — |
| 2022-05-23 | $9.02 | $15.98 | 1,635,400 | — | — |
| 2022-05-20 | $8.62 | $15.27 | 1,314,300 | — | — |
| 2022-05-19 | $8.80 | $15.59 | 1,148,000 | — | — |
| 2022-05-18 | $8.94 | $15.84 | 1,957,100 | — | — |
| 2022-05-17 | $9.65 | $17.09 | 1,044,400 | — | — |
| 2022-05-16 | $9.74 | $17.25 | 1,531,100 | — | — |
| 2022-05-13 | $9.17 | $16.24 | 1,785,700 | — | — |
| 2022-05-12 | $9.08 | $16.08 | 1,408,500 | — | — |
| 2022-05-11 | $8.98 | $15.91 | 1,898,200 | — | — |
| 2022-05-10 | $8.77 | $15.53 | 2,728,200 | — | — |
| 2022-05-09 | $8.69 | $15.39 | 2,151,300 | — | — |
| 2022-05-06 | $10.11 | $17.91 | 1,030,400 | — | — |
| 2022-05-05 | $9.86 | $17.46 | 1,675,100 | — | — |
| 2022-05-04 | $10.42 | $18.46 | 1,778,000 | — | — |
| 2022-05-03 | $10.49 | $18.58 | 1,025,800 | — | — |
| 2022-05-02 | $10.27 | $18.19 | 1,379,800 | — | — |
| 2022-04-29 | $10.34 | $18.31 | 2,099,100 | — | — |
| 2022-04-28 | $10.69 | $18.93 | 1,811,900 | — | — |
| 2022-04-27 | $10.13 | $17.94 | 2,087,300 | — | — |
| 2022-04-26 | $10.75 | $19.04 | 1,666,300 | — | — |
| 2022-04-25 | $10.51 | $18.62 | 2,590,300 | — | — |
| 2022-04-22 | $10.99 | $19.47 | 1,468,500 | — | — |
| 2022-04-21 | $11.48 | $20.33 | 2,105,200 | — | — |
| 2022-04-20 | $12.55 | $22.23 | 929,500 | — | — |
| 2022-04-19 | $12.38 | $21.93 | 1,558,300 | — | — |
| 2022-04-18 | $12.48 | $22.11 | 1,772,800 | — | — |
| 2022-04-14 | $12.42 | $22.00 | 1,340,500 | — | — |
| 2022-04-13 | $12.07 | $21.38 | 2,282,900 | — | — |
| 2022-04-12 | $11.69 | $20.71 | 1,254,300 | — | — |
| 2022-04-11 | $11.18 | $19.80 | 1,454,100 | — | — |
| 2022-04-08 | $11.72 | $20.76 | 2,628,900 | — | — |
| 2022-04-07 | $10.92 | $19.34 | 1,465,000 | — | — |
| 2022-04-06 | $11.04 | $19.55 | 1,920,700 | — | — |
| 2022-04-05 | $10.58 | $18.74 | 1,455,500 | — | — |
| 2022-04-04 | $11.13 | $19.71 | 2,554,500 | — | — |
| 2022-04-01 | $11.05 | $19.57 | 1,127,800 | — | — |
| 2022-03-31 | $10.67 | $18.90 | 1,726,600 | — | — |
| 2022-03-30 | $10.76 | $19.06 | 1,016,400 | — | — |
| 2022-03-29 | $10.58 | $18.74 | 2,279,200 | — | — |
| 2022-03-28 | $10.67 | $18.90 | 1,362,800 | — | — |
| 2022-03-25 | $11.48 | $20.33 | 2,441,300 | — | — |
| 2022-03-24 | $10.19 | $18.05 | 1,479,800 | — | — |
| 2022-03-23 | $10.19 | $18.05 | 1,843,200 | — | — |
| 2022-03-22 | $10.05 | $17.80 | 2,120,100 | — | — |
| 2022-03-21 | $10.24 | $18.14 | 2,424,100 | — | — |
| 2022-03-18 | $9.82 | $17.39 | 3,797,400 | — | — |
| 2022-03-17 | $9.82 | $17.39 | 2,663,000 | — | — |
| 2022-03-16 | $9.75 | $17.27 | 2,365,400 | — | — |
| 2022-03-15 | $10.08 | $17.85 | 2,202,000 | — | — |
| 2022-03-14 | $10.54 | $18.67 | 1,709,800 | — | — |
| 2022-03-11 | $11.46 | $20.30 | 1,475,700 | — | — |
| 2022-03-10 | $11.60 | $20.55 | 1,985,500 | — | — |
| 2022-03-09 | $10.66 | $18.88 | 2,793,100 | — | — |
| 2022-03-08 | $11.06 | $19.59 | 2,540,900 | — | — |
| 2022-03-07 | $10.78 | $19.09 | 2,894,500 | — | — |
| 2022-03-04 | $9.63 | $17.06 | 1,233,900 | — | — |
| 2022-03-03 | $9.43 | $16.70 | 1,196,800 | — | — |
| 2022-03-02 | $9.09 | $16.10 | 1,198,000 | — | — |
| 2022-03-01 | $8.47 | $15.00 | 1,944,200 | — | — |
| 2022-02-28 | $8.77 | $15.53 | 1,340,600 | — | — |
| 2022-02-25 | $8.40 | $14.88 | 1,083,600 | — | — |
| 2022-02-24 | $8.11 | $14.36 | 1,242,600 | — | — |
| 2022-02-23 | $8.00 | $14.17 | 879,100 | — | — |
| 2022-02-22 | $7.97 | $14.12 | 1,128,000 | — | — |
| 2022-02-18 | $7.98 | $14.13 | 816,600 | — | — |
| 2022-02-17 | $8.07 | $14.29 | 728,300 | — | — |
| 2022-02-16 | $7.96 | $14.10 | 967,900 | — | — |
| 2022-02-15 | $7.98 | $14.13 | 1,317,100 | — | — |
| 2022-02-14 | $7.70 | $13.64 | 1,143,300 | — | — |
| 2022-02-11 | $7.88 | $13.96 | 1,399,800 | — | — |
| 2022-02-10 | $7.32 | $12.97 | 1,714,700 | — | — |
| 2022-02-09 | $6.95 | $12.31 | 876,900 | — | — |
| 2022-02-08 | $6.81 | $12.06 | 1,260,300 | — | — |
| 2022-02-07 | $7.06 | $12.51 | 2,074,200 | — | — |
| 2022-02-04 | $7.11 | $12.59 | 2,561,600 | — | — |
| 2022-02-03 | $6.66 | $11.80 | 3,337,500 | — | — |
| 2022-02-02 | $6.40 | $11.34 | 1,331,700 | — | — |
| 2022-02-01 | $6.33 | $11.21 | 1,120,800 | — | — |
| 2022-01-31 | $5.91 | $10.47 | 822,700 | — | — |
| 2022-01-28 | $5.93 | $10.50 | 1,496,400 | — | — |
| 2022-01-27 | $5.97 | $10.57 | 1,550,500 | — | — |
| 2022-01-26 | $6.23 | $11.03 | 1,990,600 | — | — |
| 2022-01-25 | $6.02 | $10.66 | 1,139,300 | — | — |
| 2022-01-24 | $5.60 | $9.92 | 1,047,800 | — | — |
| 2022-01-21 | $5.42 | $9.60 | 778,800 | — | — |
| 2022-01-20 | $5.62 | $9.95 | 548,100 | — | — |
| 2022-01-19 | $5.62 | $9.95 | 598,300 | — | — |
| 2022-01-18 | $5.73 | $10.15 | 751,700 | — | — |
| 2022-01-14 | $6.00 | $10.63 | 1,264,800 | — | — |
| 2022-01-13 | $5.64 | $9.99 | 1,062,800 | — | — |
| 2022-01-12 | $5.64 | $9.99 | 1,247,500 | — | — |
| 2022-01-11 | $5.98 | $10.59 | 580,000 | — | — |
| 2022-01-10 | $5.75 | $10.18 | 444,600 | — | — |
| 2022-01-07 | $5.72 | $10.13 | 650,400 | — | — |
| 2022-01-06 | $5.69 | $10.08 | 588,900 | — | — |
| 2022-01-05 | $5.37 | $9.51 | 886,100 | — | — |
| 2022-01-04 | $5.48 | $9.71 | 1,050,800 | — | — |
| 2022-01-03 | $5.00 | $8.86 | 634,300 | — | — |