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
- 1982-02-16 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 | $9.12 | $13.62 | 7,413,900 | — | — |
| 2022-12-29 | $9.34 | $13.95 | 4,722,100 | — | — |
| 2022-12-28 | $9.18 | $13.71 | 6,117,100 | — | — |
| 2022-12-27 | $9.21 | $13.75 | 5,152,100 | — | — |
| 2022-12-23 | $9.24 | $13.80 | 5,026,500 | — | — |
| 2022-12-22 | $9.16 | $13.68 | 13,281,500 | — | — |
| 2022-12-21 | $8.87 | $13.24 | 5,355,900 | — | — |
| 2022-12-20 | $8.69 | $12.98 | 8,635,300 | — | — |
| 2022-12-19 | $8.57 | $12.80 | 9,381,400 | — | — |
| 2022-12-16 | $8.69 | $12.98 | 10,472,500 | — | — |
| 2022-12-15 | $8.96 | $13.38 | 10,742,200 | — | — |
| 2022-12-14 | $9.26 | $13.83 | 9,469,500 | — | — |
| 2022-12-13 | $9.11 | $13.60 | 16,912,300 | — | — |
| 2022-12-12 | $8.69 | $12.98 | 8,032,100 | — | — |
| 2022-12-09 | $8.44 | $12.60 | 14,344,500 | — | — |
| 2022-12-08 | $8.32 | $12.42 | 13,319,600 | — | — |
| 2022-12-07 | $8.45 | $12.62 | 7,936,100 | — | — |
| 2022-12-06 | $8.55 | $12.77 | 8,650,000 | — | — |
| 2022-12-05 | $8.62 | $12.87 | 5,012,000 | — | — |
| 2022-12-02 | $8.66 | $12.93 | 5,404,100 | — | — |
| 2022-12-01 | $8.70 | $12.99 | 7,784,800 | — | — |
| 2022-11-30 | $8.77 | $13.10 | 10,724,700 | — | — |
| 2022-11-29 | $8.67 | $12.95 | 5,952,100 | — | — |
| 2022-11-28 | $8.61 | $12.86 | 7,231,700 | — | — |
| 2022-11-25 | $8.87 | $13.24 | 2,510,300 | — | — |
| 2022-11-23 | $8.80 | $13.14 | 9,604,400 | — | — |
| 2022-11-22 | $8.97 | $13.39 | 9,351,200 | — | — |
| 2022-11-21 | $8.83 | $13.19 | 7,015,600 | — | — |
| 2022-11-18 | $8.72 | $13.02 | 4,979,300 | — | — |
| 2022-11-17 | $8.64 | $12.90 | 7,532,500 | — | — |
| 2022-11-16 | $8.90 | $13.29 | 13,480,200 | — | — |
| 2022-11-15 | $9.18 | $13.71 | 8,581,800 | — | — |
| 2022-11-14 | $9.34 | $13.95 | 13,494,100 | — | — |
| 2022-11-11 | $9.48 | $14.16 | 9,568,700 | — | — |
| 2022-11-10 | $9.40 | $14.04 | 10,111,300 | — | — |
| 2022-11-09 | $9.08 | $13.56 | 14,361,100 | — | — |
| 2022-11-08 | $9.08 | $13.56 | 15,023,700 | — | — |
| 2022-11-07 | $8.93 | $13.33 | 13,637,000 | — | — |
| 2022-11-04 | $8.47 | $12.65 | 23,649,300 | — | — |
| 2022-11-03 | $8.61 | $12.86 | 13,991,600 | — | — |
| 2022-11-02 | $8.76 | $13.08 | 11,279,300 | — | — |
| 2022-11-01 | $9.12 | $13.62 | 8,349,000 | — | — |
| 2022-10-31 | $8.92 | $13.32 | 7,084,800 | — | — |
| 2022-10-28 | $8.91 | $13.30 | 5,369,000 | — | — |
| 2022-10-27 | $8.69 | $12.98 | 5,465,000 | — | — |
| 2022-10-26 | $8.71 | $13.01 | 5,463,700 | — | — |
| 2022-10-25 | $8.57 | $12.80 | 4,012,900 | — | — |
| 2022-10-24 | $8.44 | $12.60 | 6,985,700 | — | — |
| 2022-10-21 | $8.44 | $12.60 | 13,294,000 | — | — |
| 2022-10-20 | $8.11 | $12.11 | 5,838,900 | — | — |
| 2022-10-19 | $8.07 | $12.05 | 5,680,300 | — | — |
| 2022-10-18 | $8.31 | $12.41 | 6,631,000 | — | — |
| 2022-10-17 | $8.18 | $12.21 | 8,513,100 | — | — |
| 2022-10-14 | $7.95 | $11.87 | 8,396,600 | — | — |
| 2022-10-13 | $8.21 | $12.26 | 9,273,700 | — | — |
| 2022-10-12 | $8.07 | $12.05 | 6,941,900 | — | — |
| 2022-10-11 | $8.07 | $12.05 | 9,450,200 | — | — |
| 2022-10-10 | $7.98 | $11.92 | 10,446,100 | — | — |
| 2022-10-07 | $8.46 | $12.63 | 8,059,300 | — | — |
| 2022-10-06 | $8.66 | $12.93 | 10,091,700 | — | — |
| 2022-10-05 | $8.84 | $13.20 | 8,534,600 | — | — |
| 2022-10-04 | $8.83 | $13.19 | 12,281,100 | — | — |
| 2022-10-03 | $8.23 | $12.29 | 8,475,100 | — | — |
| 2022-09-30 | $8.07 | $12.05 | 10,387,300 | — | — |
| 2022-09-29 | $7.82 | $11.68 | 7,831,100 | — | — |
| 2022-09-28 | $7.96 | $11.89 | 8,314,800 | — | — |
| 2022-09-27 | $7.74 | $11.56 | 8,631,700 | — | — |
| 2022-09-26 | $7.69 | $11.48 | 6,894,300 | — | — |
| 2022-09-23 | $7.90 | $11.80 | 9,314,700 | — | — |
| 2022-09-22 | $8.06 | $12.04 | 9,164,600 | — | — |
| 2022-09-21 | $8.22 | $12.27 | 8,863,800 | — | — |
| 2022-09-20 | $8.42 | $12.57 | 9,363,900 | — | — |
| 2022-09-19 | $8.67 | $12.95 | 11,047,100 | — | — |
| 2022-09-16 | $8.81 | $13.16 | 7,667,900 | — | — |
| 2022-09-15 | $8.89 | $13.27 | 6,765,800 | — | — |
| 2022-09-14 | $8.94 | $13.35 | 11,308,400 | — | — |
| 2022-09-13 | $9.01 | $13.45 | 11,410,200 | — | — |
| 2022-09-12 | $9.36 | $13.98 | 6,921,600 | — | — |
| 2022-09-09 | $9.17 | $13.69 | 7,198,500 | — | — |
| 2022-09-08 | $9.00 | $13.44 | 7,440,200 | — | — |
| 2022-09-07 | $8.84 | $13.20 | 7,044,300 | — | — |
| 2022-09-06 | $8.74 | $13.05 | 14,527,000 | — | — |
| 2022-09-02 | $8.84 | $13.20 | 7,848,600 | — | — |
| 2022-09-01 | $8.93 | $13.33 | 13,073,500 | — | — |
| 2022-08-31 | $9.04 | $13.50 | 11,739,300 | — | — |
| 2022-08-30 | $9.04 | $13.50 | 11,388,100 | — | — |
| 2022-08-29 | $9.40 | $14.04 | 10,209,600 | — | — |
| 2022-08-26 | $9.59 | $14.32 | 9,367,400 | — | — |
| 2022-08-25 | $9.89 | $14.77 | 8,845,700 | — | — |
| 2022-08-24 | $10.03 | $14.98 | 7,389,900 | — | — |
| 2022-08-23 | $10.06 | $15.02 | 10,474,200 | — | — |
| 2022-08-22 | $10.16 | $15.17 | 9,301,600 | — | — |
| 2022-08-19 | $10.37 | $15.48 | 12,002,400 | — | — |
| 2022-08-18 | $10.34 | $15.44 | 18,981,500 | — | — |
| 2022-08-17 | $10.01 | $14.95 | 37,522,500 | — | — |
| 2022-08-16 | $11.03 | $16.47 | 12,774,800 | — | — |
| 2022-08-15 | $11.20 | $16.72 | 9,725,000 | — | — |
| 2022-08-12 | $11.21 | $16.74 | 12,480,100 | — | — |
| 2022-08-11 | $11.09 | $16.56 | 13,085,800 | — | — |
| 2022-08-10 | $11.20 | $16.72 | 15,207,400 | — | — |
| 2022-08-09 | $11.00 | $16.43 | 17,127,700 | — | — |
| 2022-08-08 | $11.03 | $16.47 | 20,270,100 | — | — |
| 2022-08-05 | $10.69 | $15.96 | 21,751,400 | — | — |
| 2022-08-04 | $10.12 | $15.11 | 19,332,500 | — | — |
| 2022-08-03 | $9.97 | $14.89 | 18,779,900 | — | — |
| 2022-08-02 | $9.83 | $14.68 | 19,565,700 | — | — |
| 2022-08-01 | $9.48 | $14.16 | 21,194,800 | — | — |
| 2022-07-29 | $9.38 | $14.01 | 21,102,900 | — | — |
| 2022-07-28 | $9.45 | $14.11 | 30,287,500 | — | — |
| 2022-07-27 | $9.14 | $13.65 | 69,548,200 | — | — |
| 2022-07-26 | $7.12 | $10.63 | 15,816,700 | — | — |
| 2022-07-25 | $7.19 | $10.74 | 14,974,100 | — | — |
| 2022-07-22 | $7.01 | $10.47 | 9,047,200 | — | — |
| 2022-07-21 | $7.20 | $10.75 | 12,117,000 | — | — |
| 2022-07-20 | $7.25 | $10.83 | 11,706,700 | — | — |
| 2022-07-19 | $7.36 | $10.99 | 16,295,600 | — | — |
| 2022-07-18 | $7.06 | $10.54 | 9,536,800 | — | — |
| 2022-07-15 | $7.01 | $10.47 | 8,026,600 | — | — |
| 2022-07-14 | $6.89 | $10.29 | 9,217,100 | — | — |
| 2022-07-13 | $6.95 | $10.38 | 7,656,100 | — | — |
| 2022-07-12 | $7.00 | $10.45 | 13,394,300 | — | — |
| 2022-07-11 | $6.86 | $10.24 | 19,277,300 | — | — |
| 2022-07-08 | $7.44 | $11.11 | 7,966,900 | — | — |
| 2022-07-07 | $7.60 | $11.35 | 7,815,800 | — | — |
| 2022-07-06 | $7.55 | $11.27 | 10,346,200 | — | — |
| 2022-07-05 | $7.71 | $11.51 | 7,612,000 | — | — |
| 2022-07-01 | $7.89 | $11.78 | 10,987,900 | — | — |
| 2022-06-30 | $7.52 | $11.23 | 12,177,400 | — | — |
| 2022-06-29 | $7.95 | $11.87 | 9,657,300 | — | — |
| 2022-06-28 | $7.83 | $11.69 | 10,408,000 | — | — |
| 2022-06-27 | $8.21 | $12.26 | 25,366,300 | — | — |
| 2022-06-24 | $7.74 | $11.56 | 19,361,800 | — | — |
| 2022-06-23 | $7.67 | $11.45 | 17,849,900 | — | — |
| 2022-06-22 | $7.64 | $11.41 | 13,292,600 | — | — |
| 2022-06-21 | $7.68 | $11.47 | 10,617,600 | — | — |
| 2022-06-17 | $7.71 | $11.51 | 17,753,400 | — | — |
| 2022-06-16 | $7.63 | $11.39 | 14,027,100 | — | — |
| 2022-06-15 | $8.13 | $12.14 | 10,141,500 | — | — |
| 2022-06-14 | $7.85 | $11.72 | 7,391,100 | — | — |
| 2022-06-13 | $7.89 | $11.78 | 10,518,000 | — | — |
| 2022-06-10 | $8.32 | $12.42 | 11,255,100 | — | — |
| 2022-06-09 | $8.45 | $12.62 | 9,603,900 | — | — |
| 2022-06-08 | $8.80 | $13.14 | 6,132,400 | — | — |
| 2022-06-07 | $8.93 | $13.33 | 7,195,500 | — | — |
| 2022-06-06 | $9.06 | $13.53 | 5,860,700 | — | — |
| 2022-06-03 | $9.30 | $13.89 | 7,995,200 | — | — |
| 2022-06-02 | $9.52 | $14.22 | 9,471,700 | — | — |
| 2022-06-01 | $9.33 | $13.93 | 9,142,800 | — | — |
| 2022-05-31 | $9.10 | $13.59 | 9,619,300 | — | — |
| 2022-05-27 | $9.04 | $13.50 | 6,684,100 | — | — |
| 2022-05-26 | $9.08 | $13.56 | 6,788,100 | — | — |
| 2022-05-25 | $9.00 | $13.44 | 11,458,200 | — | — |
| 2022-05-24 | $8.45 | $12.62 | 5,366,900 | — | — |
| 2022-05-23 | $8.45 | $12.62 | 5,730,300 | — | — |
| 2022-05-20 | $8.47 | $12.65 | 10,512,100 | — | — |
| 2022-05-19 | $8.31 | $12.41 | 5,903,900 | — | — |
| 2022-05-18 | $8.28 | $12.36 | 12,420,500 | — | — |
| 2022-05-17 | $8.40 | $12.54 | 15,642,300 | — | — |
| 2022-05-16 | $7.91 | $11.81 | 7,737,000 | — | — |
| 2022-05-13 | $7.76 | $11.59 | 7,569,900 | — | — |
| 2022-05-12 | $7.51 | $11.21 | 10,405,900 | — | — |
| 2022-05-11 | $7.38 | $11.02 | 11,378,400 | — | — |
| 2022-05-10 | $7.49 | $11.18 | 11,526,000 | — | — |
| 2022-05-09 | $7.42 | $11.08 | 15,362,500 | — | — |
| 2022-05-06 | $7.84 | $11.71 | 9,014,100 | — | — |
| 2022-05-05 | $7.91 | $11.81 | 9,855,000 | — | — |
| 2022-05-04 | $8.33 | $12.44 | 16,236,800 | — | — |
| 2022-05-03 | $8.60 | $12.84 | 11,039,600 | — | — |
| 2022-05-02 | $8.53 | $12.74 | 14,267,800 | — | — |
| 2022-04-29 | $8.71 | $13.01 | 6,538,000 | — | — |
| 2022-04-28 | $8.95 | $13.36 | 6,275,500 | — | — |
| 2022-04-27 | $8.92 | $13.32 | 5,756,000 | — | — |
| 2022-04-26 | $8.79 | $13.13 | 5,353,800 | — | — |
| 2022-04-25 | $9.13 | $13.63 | 7,032,000 | — | — |
| 2022-04-22 | $9.12 | $13.62 | 7,910,000 | — | — |
| 2022-04-21 | $9.38 | $14.01 | 7,022,900 | — | — |
| 2022-04-20 | $9.68 | $14.45 | 8,742,000 | — | — |
| 2022-04-19 | $10.18 | $15.20 | 5,407,700 | — | — |
| 2022-04-18 | $10.11 | $15.10 | 5,012,100 | — | — |
| 2022-04-14 | $10.19 | $15.22 | 6,027,400 | — | — |
| 2022-04-13 | $10.28 | $15.35 | 6,075,000 | — | — |
| 2022-04-12 | $10.15 | $15.16 | 7,134,400 | — | — |
| 2022-04-11 | $10.26 | $15.32 | 8,335,900 | — | — |
| 2022-04-08 | $10.40 | $15.53 | 9,685,300 | — | — |
| 2022-04-07 | $10.18 | $15.20 | 8,974,600 | — | — |
| 2022-04-06 | $10.05 | $15.01 | 11,054,100 | — | — |
| 2022-04-05 | $9.97 | $14.89 | 14,978,200 | — | — |
| 2022-04-04 | $9.89 | $14.77 | 12,757,700 | — | — |
| 2022-04-01 | $9.39 | $14.02 | 6,168,600 | — | — |
| 2022-03-31 | $9.39 | $14.02 | 10,245,400 | — | — |
| 2022-03-30 | $9.38 | $14.01 | 22,178,000 | — | — |
| 2022-03-29 | $8.81 | $13.16 | 10,920,000 | — | — |
| 2022-03-28 | $8.56 | $12.78 | 6,938,200 | — | — |
| 2022-03-25 | $8.62 | $12.87 | 12,407,400 | — | — |
| 2022-03-24 | $8.17 | $12.20 | 4,375,900 | — | — |
| 2022-03-23 | $8.11 | $12.11 | 7,534,600 | — | — |
| 2022-03-22 | $8.07 | $12.05 | 7,276,300 | — | — |
| 2022-03-21 | $7.93 | $11.84 | 5,958,400 | — | — |
| 2022-03-18 | $7.89 | $11.78 | 6,621,700 | — | — |
| 2022-03-17 | $7.88 | $11.77 | 4,144,700 | — | — |
| 2022-03-16 | $7.77 | $11.60 | 6,770,300 | — | — |
| 2022-03-15 | $7.50 | $11.20 | 6,049,200 | — | — |
| 2022-03-14 | $7.34 | $10.96 | 7,865,000 | — | — |
| 2022-03-11 | $7.48 | $11.17 | 6,299,100 | — | — |
| 2022-03-10 | $7.72 | $11.53 | 6,373,900 | — | — |
| 2022-03-09 | $7.82 | $11.68 | 9,406,100 | — | — |
| 2022-03-08 | $7.39 | $11.03 | 9,287,600 | — | — |
| 2022-03-07 | $7.33 | $10.95 | 9,823,500 | — | — |
| 2022-03-04 | $7.46 | $11.14 | 11,851,500 | — | — |
| 2022-03-03 | $7.79 | $11.63 | 8,100,200 | — | — |
| 2022-03-02 | $7.94 | $11.86 | 8,727,400 | — | — |
| 2022-03-01 | $7.79 | $11.63 | 12,880,500 | — | — |
| 2022-02-28 | $8.13 | $12.14 | 13,640,900 | — | — |
| 2022-02-25 | $8.36 | $12.48 | 10,390,800 | — | — |
| 2022-02-24 | $7.93 | $11.84 | 10,545,200 | — | — |
| 2022-02-23 | $8.01 | $11.96 | 6,603,700 | — | — |
| 2022-02-22 | $8.03 | $11.99 | 6,604,300 | — | — |
| 2022-02-18 | $8.15 | $12.17 | 6,808,900 | — | — |
| 2022-02-17 | $8.32 | $12.42 | 4,976,600 | — | — |
| 2022-02-16 | $8.49 | $12.68 | 5,975,400 | — | — |
| 2022-02-15 | $8.46 | $12.63 | 7,557,000 | — | — |
| 2022-02-14 | $8.52 | $12.72 | 7,067,800 | — | — |
| 2022-02-11 | $8.53 | $12.74 | 9,544,900 | — | — |
| 2022-02-10 | $8.81 | $13.16 | 8,169,100 | — | — |
| 2022-02-09 | $8.99 | $13.42 | 27,749,900 | — | — |
| 2022-02-08 | $8.29 | $12.38 | 13,418,500 | — | — |
| 2022-02-07 | $8.46 | $12.63 | 9,181,000 | — | — |
| 2022-02-04 | $8.51 | $12.71 | 5,723,200 | — | — |
| 2022-02-03 | $8.57 | $12.80 | 5,955,500 | — | — |
| 2022-02-02 | $8.73 | $13.04 | 6,736,800 | — | — |
| 2022-02-01 | $8.71 | $13.01 | 8,703,100 | — | — |
| 2022-01-31 | $8.43 | $12.59 | 9,930,500 | — | — |
| 2022-01-28 | $8.34 | $12.45 | 5,716,300 | — | — |
| 2022-01-27 | $8.23 | $12.29 | 7,021,100 | — | — |
| 2022-01-26 | $8.41 | $12.56 | 6,400,700 | — | — |
| 2022-01-25 | $8.53 | $12.74 | 8,495,300 | — | — |
| 2022-01-24 | $8.46 | $12.63 | 11,441,800 | — | — |
| 2022-01-21 | $8.51 | $12.71 | 8,550,500 | — | — |
| 2022-01-20 | $8.64 | $12.90 | 5,679,200 | — | — |
| 2022-01-19 | $8.84 | $13.20 | 7,863,200 | — | — |
| 2022-01-18 | $8.89 | $13.27 | 8,959,200 | — | — |
| 2022-01-14 | $9.17 | $13.69 | 8,395,900 | — | — |
| 2022-01-13 | $9.20 | $13.74 | 7,982,900 | — | — |
| 2022-01-12 | $9.03 | $13.48 | 7,455,200 | — | — |
| 2022-01-11 | $9.08 | $13.56 | 7,259,200 | — | — |
| 2022-01-10 | $9.12 | $13.62 | 11,552,100 | — | — |
| 2022-01-07 | $8.85 | $13.22 | 10,750,400 | — | — |
| 2022-01-06 | $8.52 | $12.72 | 10,519,600 | — | — |
| 2022-01-05 | $8.30 | $12.39 | 8,488,100 | — | — |
| 2022-01-04 | $8.39 | $12.53 | 7,299,900 | — | — |
| 2022-01-03 | $8.33 | $12.44 | 10,677,500 | — | — |