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
- 1995-08-04 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 | $6.76 | $67.05 | 954,800 | — | — |
| 2022-12-29 | $6.88 | $68.24 | 987,300 | — | — |
| 2022-12-28 | $6.75 | $66.95 | 1,196,300 | — | — |
| 2022-12-27 | $6.98 | $69.23 | 664,900 | — | — |
| 2022-12-23 | $6.95 | $68.93 | 556,900 | — | — |
| 2022-12-22 | $6.98 | $69.23 | 971,000 | — | — |
| 2022-12-21 | $7.01 | $69.53 | 959,600 | — | — |
| 2022-12-20 | $6.84 | $67.84 | 1,635,700 | — | — |
| 2022-12-19 | $6.90 | $68.44 | 1,436,700 | — | — |
| 2022-12-16 | $7.15 | $68.64 | 7,686,200 | — | — |
| 2022-12-15 | $7.44 | $71.42 | 1,880,400 | — | — |
| 2022-12-14 | $7.33 | $70.36 | 1,418,000 | — | — |
| 2022-12-13 | $7.50 | $71.99 | 1,588,000 | — | — |
| 2022-12-12 | $7.50 | $71.99 | 978,800 | — | — |
| 2022-12-09 | $7.70 | $73.91 | 578,500 | — | — |
| 2022-12-08 | $7.69 | $73.82 | 659,900 | — | — |
| 2022-12-07 | $7.60 | $72.95 | 732,900 | — | — |
| 2022-12-06 | $7.50 | $71.99 | 845,200 | — | — |
| 2022-12-05 | $7.66 | $73.53 | 847,100 | — | — |
| 2022-12-02 | $7.88 | $75.64 | 744,800 | — | — |
| 2022-12-01 | $7.90 | $75.83 | 1,015,800 | — | — |
| 2022-11-30 | $7.90 | $75.83 | 1,685,100 | — | — |
| 2022-11-29 | $7.61 | $73.05 | 1,286,600 | — | — |
| 2022-11-28 | $7.59 | $72.86 | 833,800 | — | — |
| 2022-11-25 | $7.69 | $73.82 | 337,600 | — | — |
| 2022-11-23 | $7.65 | $73.43 | 919,600 | — | — |
| 2022-11-22 | $7.58 | $72.76 | 629,300 | — | — |
| 2022-11-21 | $7.50 | $71.99 | 698,000 | — | — |
| 2022-11-18 | $7.49 | $71.90 | 1,311,000 | — | — |
| 2022-11-17 | $7.36 | $70.65 | 1,228,300 | — | — |
| 2022-11-16 | $7.53 | $72.28 | 1,007,000 | — | — |
| 2022-11-15 | $7.71 | $74.01 | 2,309,200 | — | — |
| 2022-11-14 | $7.64 | $73.34 | 1,448,700 | — | — |
| 2022-11-11 | $7.61 | $73.05 | 1,161,100 | — | — |
| 2022-11-10 | $7.49 | $71.90 | 1,807,500 | — | — |
| 2022-11-09 | $6.96 | $66.81 | 1,174,000 | — | — |
| 2022-11-08 | $7.00 | $67.20 | 1,122,800 | — | — |
| 2022-11-07 | $6.98 | $67.00 | 984,000 | — | — |
| 2022-11-04 | $6.94 | $66.62 | 1,304,900 | — | — |
| 2022-11-03 | $6.63 | $63.64 | 1,675,100 | — | — |
| 2022-11-02 | $6.84 | $65.66 | 2,352,600 | — | — |
| 2022-11-01 | $7.13 | $68.44 | 1,086,300 | — | — |
| 2022-10-31 | $7.13 | $68.44 | 1,337,000 | — | — |
| 2022-10-28 | $7.23 | $69.40 | 2,962,800 | — | — |
| 2022-10-27 | $6.85 | $65.76 | 1,322,600 | — | — |
| 2022-10-26 | $6.79 | $65.18 | 1,880,800 | — | — |
| 2022-10-25 | $6.93 | $66.52 | 2,167,900 | — | — |
| 2022-10-24 | $6.40 | $61.44 | 1,501,600 | — | — |
| 2022-10-21 | $6.41 | $61.53 | 1,820,000 | — | — |
| 2022-10-20 | $6.38 | $61.24 | 2,501,500 | — | — |
| 2022-10-19 | $6.22 | $59.71 | 1,149,100 | — | — |
| 2022-10-18 | $6.36 | $61.05 | 1,725,200 | — | — |
| 2022-10-17 | $6.17 | $59.23 | 1,277,800 | — | — |
| 2022-10-14 | $6.10 | $58.56 | 2,216,100 | — | — |
| 2022-10-13 | $6.07 | $58.27 | 2,088,200 | — | — |
| 2022-10-12 | $5.94 | $57.02 | 1,890,100 | — | — |
| 2022-10-11 | $6.12 | $58.75 | 2,965,100 | — | — |
| 2022-10-10 | $5.59 | $53.66 | 2,998,900 | — | — |
| 2022-10-07 | $5.70 | $54.72 | 3,596,200 | — | — |
| 2022-10-06 | $5.90 | $56.64 | 2,697,400 | — | — |
| 2022-10-05 | $6.09 | $58.46 | 1,984,900 | — | — |
| 2022-10-04 | $6.32 | $60.67 | 3,013,100 | — | — |
| 2022-10-03 | $5.66 | $54.33 | 2,548,400 | — | — |
| 2022-09-30 | $5.74 | $55.10 | 3,026,700 | — | — |
| 2022-09-29 | $5.69 | $54.62 | 3,900,200 | — | — |
| 2022-09-28 | $6.18 | $59.32 | 3,893,600 | — | — |
| 2022-09-27 | $5.95 | $57.12 | 2,245,600 | — | — |
| 2022-09-26 | $5.90 | $56.64 | 3,623,100 | — | — |
| 2022-09-23 | $6.51 | $62.49 | 3,434,400 | — | — |
| 2022-09-22 | $6.53 | $62.68 | 4,282,500 | — | — |
| 2022-09-21 | $7.06 | $65.56 | 1,566,700 | — | — |
| 2022-09-20 | $7.17 | $66.58 | 1,345,700 | — | — |
| 2022-09-19 | $7.29 | $67.70 | 1,084,800 | — | — |
| 2022-09-16 | $7.11 | $66.03 | 3,545,500 | — | — |
| 2022-09-15 | $7.05 | $65.47 | 1,452,400 | — | — |
| 2022-09-14 | $7.35 | $68.26 | 2,866,900 | — | — |
| 2022-09-13 | $7.09 | $65.84 | 1,554,100 | — | — |
| 2022-09-12 | $7.40 | $68.72 | 1,209,100 | — | — |
| 2022-09-09 | $7.35 | $68.26 | 1,305,700 | — | — |
| 2022-09-08 | $7.18 | $66.68 | 1,279,500 | — | — |
| 2022-09-07 | $7.14 | $66.31 | 2,075,800 | — | — |
| 2022-09-06 | $7.11 | $66.03 | 1,902,800 | — | — |
| 2022-09-02 | $7.34 | $68.16 | 1,369,500 | — | — |
| 2022-09-01 | $7.45 | $69.19 | 2,389,900 | — | — |
| 2022-08-31 | $7.75 | $71.97 | 1,981,600 | — | — |
| 2022-08-30 | $7.87 | $73.09 | 1,299,200 | — | — |
| 2022-08-29 | $8.15 | $75.69 | 660,800 | — | — |
| 2022-08-26 | $8.14 | $75.59 | 875,900 | — | — |
| 2022-08-25 | $8.23 | $76.43 | 738,700 | — | — |
| 2022-08-24 | $8.15 | $75.69 | 1,348,600 | — | — |
| 2022-08-23 | $8.14 | $75.59 | 1,081,100 | — | — |
| 2022-08-22 | $7.97 | $74.01 | 1,645,200 | — | — |
| 2022-08-19 | $8.22 | $76.34 | 749,900 | — | — |
| 2022-08-18 | $8.33 | $77.36 | 866,300 | — | — |
| 2022-08-17 | $8.34 | $77.45 | 1,982,800 | — | — |
| 2022-08-16 | $8.45 | $78.47 | 987,900 | — | — |
| 2022-08-15 | $8.51 | $79.03 | 793,500 | — | — |
| 2022-08-12 | $8.38 | $77.82 | 614,500 | — | — |
| 2022-08-11 | $8.30 | $77.08 | 1,016,500 | — | — |
| 2022-08-10 | $8.24 | $76.52 | 1,029,200 | — | — |
| 2022-08-09 | $8.25 | $76.61 | 941,800 | — | — |
| 2022-08-08 | $8.23 | $76.43 | 980,400 | — | — |
| 2022-08-05 | $8.08 | $75.04 | 1,305,100 | — | — |
| 2022-08-04 | $8.09 | $75.13 | 1,688,200 | — | — |
| 2022-08-03 | $8.16 | $75.78 | 1,206,600 | — | — |
| 2022-08-02 | $8.28 | $76.89 | 1,248,000 | — | — |
| 2022-08-01 | $8.51 | $79.03 | 1,384,700 | — | — |
| 2022-07-29 | $8.66 | $80.42 | 2,233,100 | — | — |
| 2022-07-28 | $8.79 | $81.63 | 1,232,400 | — | — |
| 2022-07-27 | $8.53 | $79.21 | 1,041,100 | — | — |
| 2022-07-26 | $8.27 | $76.80 | 800,600 | — | — |
| 2022-07-25 | $8.30 | $77.08 | 1,012,100 | — | — |
| 2022-07-22 | $8.25 | $76.61 | 1,206,500 | — | — |
| 2022-07-21 | $8.30 | $77.08 | 1,419,400 | — | — |
| 2022-07-20 | $8.30 | $77.08 | 1,080,800 | — | — |
| 2022-07-19 | $8.17 | $75.87 | 1,514,600 | — | — |
| 2022-07-18 | $7.88 | $73.18 | 887,200 | — | — |
| 2022-07-15 | $7.98 | $74.11 | 1,271,500 | — | — |
| 2022-07-14 | $7.73 | $71.79 | 1,071,100 | — | — |
| 2022-07-13 | $7.90 | $73.36 | 786,600 | — | — |
| 2022-07-12 | $7.83 | $72.71 | 1,154,000 | — | — |
| 2022-07-11 | $7.86 | $72.99 | 1,012,400 | — | — |
| 2022-07-08 | $8.01 | $74.39 | 1,098,300 | — | — |
| 2022-07-07 | $7.95 | $73.83 | 1,851,800 | — | — |
| 2022-07-06 | $7.88 | $73.18 | 1,763,400 | — | — |
| 2022-07-05 | $8.05 | $74.76 | 1,836,100 | — | — |
| 2022-07-01 | $7.88 | $73.18 | 1,831,000 | — | — |
| 2022-06-30 | $7.71 | $71.60 | 1,806,600 | — | — |
| 2022-06-29 | $7.69 | $71.41 | 2,077,800 | — | — |
| 2022-06-28 | $7.71 | $71.60 | 1,923,200 | — | — |
| 2022-06-27 | $7.63 | $70.86 | 1,486,900 | — | — |
| 2022-06-24 | $7.60 | $70.58 | 2,181,000 | — | — |
| 2022-06-23 | $7.30 | $67.79 | 1,455,900 | — | — |
| 2022-06-22 | $7.13 | $66.21 | 2,138,600 | — | — |
| 2022-06-21 | $7.32 | $65.84 | 3,106,200 | — | — |
| 2022-06-17 | $7.01 | $63.05 | 3,903,700 | — | — |
| 2022-06-16 | $6.77 | $60.89 | 4,069,200 | — | — |
| 2022-06-15 | $7.43 | $66.83 | 3,559,700 | — | — |
| 2022-06-14 | $7.32 | $65.84 | 3,874,600 | — | — |
| 2022-06-13 | $7.51 | $67.55 | 5,446,900 | — | — |
| 2022-06-10 | $8.63 | $77.63 | 2,948,600 | — | — |
| 2022-06-09 | $9.03 | $81.22 | 1,645,600 | — | — |
| 2022-06-08 | $9.26 | $83.29 | 1,895,800 | — | — |
| 2022-06-07 | $9.40 | $84.55 | 7,451,300 | — | — |
| 2022-06-06 | $9.29 | $83.56 | 8,404,000 | — | — |
| 2022-06-03 | $10.30 | $92.65 | 666,800 | — | — |
| 2022-06-02 | $10.44 | $93.91 | 606,400 | — | — |
| 2022-06-01 | $10.31 | $92.74 | 1,146,900 | — | — |
| 2022-05-31 | $10.20 | $91.75 | 926,300 | — | — |
| 2022-05-27 | $10.21 | $91.84 | 816,100 | — | — |
| 2022-05-26 | $10.07 | $90.58 | 1,005,400 | — | — |
| 2022-05-25 | $9.76 | $87.79 | 886,500 | — | — |
| 2022-05-24 | $9.78 | $87.97 | 879,500 | — | — |
| 2022-05-23 | $9.77 | $87.88 | 820,200 | — | — |
| 2022-05-20 | $9.67 | $86.98 | 1,754,300 | — | — |
| 2022-05-19 | $9.59 | $86.26 | 1,641,800 | — | — |
| 2022-05-18 | $9.54 | $85.81 | 1,365,800 | — | — |
| 2022-05-17 | $9.93 | $89.32 | 990,400 | — | — |
| 2022-05-16 | $9.79 | $88.06 | 1,061,700 | — | — |
| 2022-05-13 | $9.92 | $89.23 | 1,265,600 | — | — |
| 2022-05-12 | $9.44 | $84.91 | 1,571,100 | — | — |
| 2022-05-11 | $9.61 | $86.44 | 1,067,300 | — | — |
| 2022-05-10 | $9.73 | $87.52 | 1,235,900 | — | — |
| 2022-05-09 | $9.65 | $86.80 | 1,190,900 | — | — |
| 2022-05-06 | $10.07 | $90.58 | 1,224,300 | — | — |
| 2022-05-05 | $10.08 | $90.67 | 1,372,000 | — | — |
| 2022-05-04 | $10.35 | $93.10 | 1,937,100 | — | — |
| 2022-05-03 | $10.02 | $90.13 | 1,467,100 | — | — |
| 2022-05-02 | $9.66 | $86.89 | 1,684,800 | — | — |
| 2022-04-29 | $9.70 | $87.25 | 2,502,100 | — | — |
| 2022-04-28 | $9.05 | $81.40 | 1,293,500 | — | — |
| 2022-04-27 | $8.78 | $78.97 | 1,644,900 | — | — |
| 2022-04-26 | $8.67 | $77.99 | 2,026,100 | — | — |
| 2022-04-25 | $8.88 | $79.87 | 2,044,300 | — | — |
| 2022-04-22 | $9.08 | $81.67 | 2,390,100 | — | — |
| 2022-04-21 | $9.31 | $83.74 | 2,646,900 | — | — |
| 2022-04-20 | $9.25 | $83.20 | 3,181,300 | — | — |
| 2022-04-19 | $9.09 | $81.76 | 4,361,000 | — | — |
| 2022-04-18 | $9.60 | $86.35 | 1,034,200 | — | — |
| 2022-04-14 | $9.70 | $87.25 | 611,200 | — | — |
| 2022-04-13 | $9.71 | $87.34 | 672,300 | — | — |
| 2022-04-12 | $9.56 | $85.99 | 1,521,600 | — | — |
| 2022-04-11 | $9.59 | $86.26 | 1,468,900 | — | — |
| 2022-04-08 | $9.67 | $86.98 | 1,233,800 | — | — |
| 2022-04-07 | $9.64 | $86.71 | 2,174,100 | — | — |
| 2022-04-06 | $9.87 | $88.78 | 1,518,800 | — | — |
| 2022-04-05 | $10.16 | $91.39 | 1,387,300 | — | — |
| 2022-04-04 | $10.47 | $94.18 | 1,205,000 | — | — |
| 2022-04-01 | $10.54 | $94.81 | 1,110,300 | — | — |
| 2022-03-31 | $10.53 | $94.72 | 1,373,200 | — | — |
| 2022-03-30 | $10.63 | $95.61 | 1,155,700 | — | — |
| 2022-03-29 | $10.74 | $96.60 | 1,166,400 | — | — |
| 2022-03-28 | $10.57 | $95.08 | 868,500 | — | — |
| 2022-03-25 | $10.61 | $95.43 | 664,900 | — | — |
| 2022-03-24 | $10.53 | $94.72 | 724,300 | — | — |
| 2022-03-23 | $10.45 | $94.00 | 1,015,800 | — | — |
| 2022-03-22 | $10.85 | $95.52 | 1,050,900 | — | — |
| 2022-03-21 | $10.69 | $94.12 | 1,099,600 | — | — |
| 2022-03-18 | $10.96 | $96.49 | 2,386,600 | — | — |
| 2022-03-17 | $10.85 | $95.52 | 895,500 | — | — |
| 2022-03-16 | $10.89 | $95.88 | 1,319,400 | — | — |
| 2022-03-15 | $10.93 | $96.23 | 862,900 | — | — |
| 2022-03-14 | $10.70 | $94.20 | 789,300 | — | — |
| 2022-03-11 | $10.77 | $94.82 | 845,200 | — | — |
| 2022-03-10 | $10.83 | $95.35 | 767,700 | — | — |
| 2022-03-09 | $10.83 | $95.35 | 1,177,800 | — | — |
| 2022-03-08 | $10.64 | $93.68 | 1,192,200 | — | — |
| 2022-03-07 | $10.22 | $89.98 | 1,167,100 | — | — |
| 2022-03-04 | $10.28 | $90.51 | 1,125,000 | — | — |
| 2022-03-03 | $10.43 | $91.83 | 1,112,200 | — | — |
| 2022-03-02 | $10.52 | $92.62 | 1,042,000 | — | — |
| 2022-03-01 | $10.25 | $90.24 | 1,241,600 | — | — |
| 2022-02-28 | $10.39 | $91.47 | 1,637,700 | — | — |
| 2022-02-25 | $10.44 | $91.92 | 1,008,500 | — | — |
| 2022-02-24 | $10.27 | $90.42 | 1,640,500 | — | — |
| 2022-02-23 | $10.10 | $88.92 | 1,710,700 | — | — |
| 2022-02-22 | $10.25 | $90.24 | 1,850,400 | — | — |
| 2022-02-18 | $10.35 | $91.12 | 1,909,100 | — | — |
| 2022-02-17 | $10.40 | $91.56 | 1,483,100 | — | — |
| 2022-02-16 | $10.76 | $94.73 | 1,037,300 | — | — |
| 2022-02-15 | $10.90 | $95.97 | 1,168,100 | — | — |
| 2022-02-14 | $10.66 | $93.85 | 2,487,300 | — | — |
| 2022-02-11 | $10.97 | $96.58 | 2,220,300 | — | — |
| 2022-02-10 | $11.18 | $98.43 | 3,007,100 | — | — |
| 2022-02-09 | $12.20 | $107.41 | 915,100 | — | — |
| 2022-02-08 | $12.06 | $106.18 | 1,388,300 | — | — |
| 2022-02-07 | $11.76 | $103.54 | 731,000 | — | — |
| 2022-02-04 | $11.81 | $103.98 | 875,900 | — | — |
| 2022-02-03 | $11.88 | $104.59 | 811,300 | — | — |
| 2022-02-02 | $12.05 | $106.09 | 991,200 | — | — |
| 2022-02-01 | $12.23 | $107.67 | 1,151,600 | — | — |
| 2022-01-31 | $12.33 | $108.55 | 1,129,900 | — | — |
| 2022-01-28 | $11.91 | $104.86 | 1,032,000 | — | — |
| 2022-01-27 | $11.79 | $103.80 | 856,800 | — | — |
| 2022-01-26 | $11.94 | $105.12 | 1,712,700 | — | — |
| 2022-01-25 | $11.84 | $104.24 | 1,473,000 | — | — |
| 2022-01-24 | $11.84 | $104.24 | 2,516,000 | — | — |
| 2022-01-21 | $11.72 | $103.18 | 1,453,100 | — | — |
| 2022-01-20 | $11.87 | $104.51 | 1,119,500 | — | — |
| 2022-01-19 | $12.10 | $106.53 | 1,228,100 | — | — |
| 2022-01-18 | $12.39 | $109.08 | 1,093,300 | — | — |
| 2022-01-14 | $12.75 | $112.25 | 1,236,500 | — | — |
| 2022-01-13 | $12.90 | $113.57 | 1,198,700 | — | — |
| 2022-01-12 | $13.01 | $114.54 | 1,301,200 | — | — |
| 2022-01-11 | $13.01 | $114.54 | 930,800 | — | — |
| 2022-01-10 | $12.98 | $114.28 | 1,094,400 | — | — |
| 2022-01-07 | $13.04 | $114.81 | 1,218,800 | — | — |
| 2022-01-06 | $13.10 | $115.33 | 1,415,900 | — | — |
| 2022-01-05 | $13.07 | $115.07 | 789,800 | — | — |
| 2022-01-04 | $13.28 | $116.92 | 867,600 | — | — |
| 2022-01-03 | $13.39 | $117.89 | 883,100 | — | — |