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
- 1993-06-29 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 | $9.19 | $35.32 | 1,591,900 | — | — |
| 2022-12-29 | $9.05 | $34.78 | 2,178,200 | — | — |
| 2022-12-28 | $9.09 | $34.93 | 2,585,400 | — | — |
| 2022-12-27 | $8.84 | $33.97 | 1,753,500 | — | — |
| 2022-12-23 | $9.09 | $34.93 | 2,946,700 | — | — |
| 2022-12-22 | $8.86 | $34.05 | 2,194,900 | — | — |
| 2022-12-21 | $8.68 | $33.36 | 2,297,200 | — | — |
| 2022-12-20 | $8.47 | $32.55 | 3,360,000 | — | — |
| 2022-12-19 | $7.94 | $30.51 | 1,920,600 | — | — |
| 2022-12-16 | $7.47 | $28.71 | 1,181,900 | — | — |
| 2022-12-15 | $7.47 | $28.71 | 1,379,900 | — | — |
| 2022-12-14 | $7.39 | $28.40 | 1,586,500 | — | — |
| 2022-12-13 | $7.51 | $28.86 | 1,499,000 | — | — |
| 2022-12-12 | $7.49 | $28.78 | 1,328,500 | — | — |
| 2022-12-09 | $7.38 | $28.36 | 1,501,700 | — | — |
| 2022-12-08 | $7.40 | $28.44 | 1,779,100 | — | — |
| 2022-12-07 | $7.78 | $29.90 | 1,371,500 | — | — |
| 2022-12-06 | $7.65 | $29.40 | 1,656,800 | — | — |
| 2022-12-05 | $7.78 | $29.90 | 2,133,400 | — | — |
| 2022-12-02 | $8.26 | $31.74 | 1,093,700 | — | — |
| 2022-12-01 | $8.38 | $32.20 | 1,383,700 | — | — |
| 2022-11-30 | $8.39 | $32.24 | 5,084,200 | — | — |
| 2022-11-29 | $8.60 | $33.05 | 2,950,500 | — | — |
| 2022-11-28 | $8.28 | $31.82 | 2,551,400 | — | — |
| 2022-11-25 | $8.22 | $31.59 | 2,308,600 | — | — |
| 2022-11-23 | $7.66 | $29.44 | 1,711,300 | — | — |
| 2022-11-22 | $7.48 | $28.74 | 1,544,300 | — | — |
| 2022-11-21 | $7.27 | $27.94 | 2,939,600 | — | — |
| 2022-11-18 | $7.36 | $28.28 | 1,493,900 | — | — |
| 2022-11-17 | $7.39 | $28.40 | 2,184,600 | — | — |
| 2022-11-16 | $7.64 | $29.36 | 1,654,600 | — | — |
| 2022-11-15 | $8.08 | $31.05 | 2,142,900 | — | — |
| 2022-11-14 | $8.04 | $30.90 | 2,842,900 | — | — |
| 2022-11-11 | $7.65 | $29.40 | 1,808,700 | — | — |
| 2022-11-10 | $7.19 | $27.63 | 1,800,000 | — | — |
| 2022-11-09 | $7.12 | $27.36 | 2,799,700 | — | — |
| 2022-11-08 | $7.75 | $29.78 | 1,936,900 | — | — |
| 2022-11-07 | $7.93 | $30.47 | 1,627,800 | — | — |
| 2022-11-04 | $8.04 | $30.90 | 2,108,500 | — | — |
| 2022-11-03 | $8.12 | $31.20 | 2,405,200 | — | — |
| 2022-11-02 | $7.93 | $30.47 | 2,026,800 | — | — |
| 2022-11-01 | $8.26 | $31.74 | 2,715,900 | — | — |
| 2022-10-31 | $7.64 | $29.36 | 1,963,100 | — | — |
| 2022-10-28 | $7.64 | $29.36 | 1,881,900 | — | — |
| 2022-10-27 | $7.87 | $30.24 | 1,689,400 | — | — |
| 2022-10-26 | $7.78 | $29.90 | 2,641,300 | — | — |
| 2022-10-25 | $7.63 | $29.32 | 2,969,800 | — | — |
| 2022-10-24 | $7.39 | $28.40 | 5,172,100 | — | — |
| 2022-10-21 | $7.17 | $27.55 | 1,743,800 | — | — |
| 2022-10-20 | $7.05 | $27.09 | 2,881,100 | — | — |
| 2022-10-19 | $7.04 | $27.05 | 1,570,300 | — | — |
| 2022-10-18 | $6.94 | $26.67 | 1,466,300 | — | — |
| 2022-10-17 | $7.07 | $27.17 | 1,758,700 | — | — |
| 2022-10-14 | $6.66 | $25.59 | 1,149,800 | — | — |
| 2022-10-13 | $6.87 | $26.40 | 1,294,600 | — | — |
| 2022-10-12 | $6.60 | $25.36 | 1,621,200 | — | — |
| 2022-10-11 | $6.73 | $25.86 | 1,980,300 | — | — |
| 2022-10-10 | $6.88 | $26.44 | 2,180,200 | — | — |
| 2022-10-07 | $7.19 | $27.63 | 2,566,200 | — | — |
| 2022-10-06 | $7.21 | $27.71 | 2,398,600 | — | — |
| 2022-10-05 | $7.40 | $28.44 | 4,315,500 | — | — |
| 2022-10-04 | $6.93 | $26.63 | 2,252,600 | — | — |
| 2022-10-03 | $6.82 | $26.21 | 2,343,600 | — | — |
| 2022-09-30 | $6.21 | $23.86 | 1,652,200 | — | — |
| 2022-09-29 | $6.22 | $23.90 | 1,814,500 | — | — |
| 2022-09-28 | $6.39 | $24.56 | 1,975,500 | — | — |
| 2022-09-27 | $6.21 | $23.86 | 1,663,300 | — | — |
| 2022-09-26 | $6.25 | $24.02 | 2,911,800 | — | — |
| 2022-09-23 | $6.23 | $23.94 | 4,363,400 | — | — |
| 2022-09-22 | $6.92 | $26.59 | 2,012,200 | — | — |
| 2022-09-21 | $6.82 | $26.21 | 2,883,500 | — | — |
| 2022-09-20 | $7.16 | $27.51 | 2,029,800 | — | — |
| 2022-09-19 | $7.21 | $27.71 | 3,387,700 | — | — |
| 2022-09-16 | $6.97 | $26.78 | 3,440,700 | — | — |
| 2022-09-15 | $6.67 | $25.63 | 5,160,500 | — | — |
| 2022-09-14 | $7.30 | $28.05 | 2,937,800 | — | — |
| 2022-09-13 | $7.11 | $27.32 | 3,234,400 | — | — |
| 2022-09-12 | $7.02 | $26.98 | 3,229,300 | — | — |
| 2022-09-09 | $6.97 | $26.78 | 3,343,000 | — | — |
| 2022-09-08 | $6.77 | $26.02 | 5,529,900 | — | — |
| 2022-09-07 | $6.60 | $25.36 | 5,437,700 | — | — |
| 2022-09-06 | $6.02 | $23.13 | 4,113,200 | — | — |
| 2022-09-02 | $5.82 | $22.36 | 2,965,000 | — | — |
| 2022-09-01 | $5.62 | $21.60 | 2,559,000 | — | — |
| 2022-08-31 | $5.49 | $21.10 | 2,942,500 | — | — |
| 2022-08-30 | $5.51 | $21.17 | 4,563,000 | — | — |
| 2022-08-29 | $5.88 | $22.60 | 5,102,100 | — | — |
| 2022-08-26 | $5.51 | $21.17 | 2,642,300 | — | — |
| 2022-08-25 | $5.58 | $21.44 | 4,290,500 | — | — |
| 2022-08-24 | $5.30 | $20.37 | 3,188,900 | — | — |
| 2022-08-23 | $5.17 | $19.87 | 5,211,000 | — | — |
| 2022-08-22 | $4.77 | $18.33 | 2,282,600 | — | — |
| 2022-08-19 | $4.65 | $17.87 | 1,595,400 | — | — |
| 2022-08-18 | $4.85 | $18.64 | 2,554,100 | — | — |
| 2022-08-17 | $4.64 | $17.83 | 2,434,100 | — | — |
| 2022-08-16 | $4.61 | $17.72 | 2,116,500 | — | — |
| 2022-08-15 | $4.64 | $17.83 | 3,284,300 | — | — |
| 2022-08-12 | $4.41 | $16.95 | 3,491,400 | — | — |
| 2022-08-11 | $4.09 | $15.72 | 2,410,000 | — | — |
| 2022-08-10 | $3.91 | $15.03 | 1,709,800 | — | — |
| 2022-08-09 | $3.91 | $15.03 | 1,428,900 | — | — |
| 2022-08-08 | $4.00 | $15.37 | 1,523,900 | — | — |
| 2022-08-05 | $3.75 | $14.41 | 1,423,300 | — | — |
| 2022-08-04 | $3.66 | $14.06 | 1,096,400 | — | — |
| 2022-08-03 | $3.72 | $14.30 | 1,040,900 | — | — |
| 2022-08-02 | $3.66 | $14.06 | 1,048,500 | — | — |
| 2022-08-01 | $3.65 | $14.03 | 1,407,700 | — | — |
| 2022-07-29 | $3.71 | $14.26 | 3,768,800 | — | — |
| 2022-07-28 | $3.48 | $13.37 | 2,282,800 | — | — |
| 2022-07-27 | $3.35 | $12.87 | 1,592,700 | — | — |
| 2022-07-26 | $3.20 | $12.30 | 1,322,200 | — | — |
| 2022-07-25 | $3.14 | $12.07 | 2,101,200 | — | — |
| 2022-07-22 | $2.91 | $11.18 | 1,261,800 | — | — |
| 2022-07-21 | $2.91 | $11.18 | 2,360,200 | — | — |
| 2022-07-20 | $2.99 | $11.49 | 970,100 | — | — |
| 2022-07-19 | $3.06 | $11.76 | 1,114,800 | — | — |
| 2022-07-18 | $2.99 | $11.49 | 1,358,500 | — | — |
| 2022-07-15 | $2.97 | $11.41 | 1,295,000 | — | — |
| 2022-07-14 | $2.93 | $11.26 | 1,489,400 | — | — |
| 2022-07-13 | $3.01 | $11.57 | 1,121,100 | — | — |
| 2022-07-12 | $3.00 | $11.53 | 1,900,700 | — | — |
| 2022-07-11 | $3.05 | $11.72 | 1,160,900 | — | — |
| 2022-07-08 | $3.17 | $12.18 | 1,084,000 | — | — |
| 2022-07-07 | $3.12 | $11.99 | 1,826,800 | — | — |
| 2022-07-06 | $3.09 | $11.87 | 1,959,800 | — | — |
| 2022-07-05 | $3.13 | $12.03 | 2,529,500 | — | — |
| 2022-07-01 | $3.32 | $12.76 | 994,400 | — | — |
| 2022-06-30 | $3.26 | $12.53 | 1,321,600 | — | — |
| 2022-06-29 | $3.34 | $12.83 | 1,579,900 | — | — |
| 2022-06-28 | $3.43 | $13.18 | 1,493,000 | — | — |
| 2022-06-27 | $3.38 | $12.99 | 2,366,400 | — | — |
| 2022-06-24 | $3.22 | $12.37 | 2,593,800 | — | — |
| 2022-06-23 | $3.23 | $12.41 | 4,656,300 | — | — |
| 2022-06-22 | $3.47 | $13.33 | 1,704,700 | — | — |
| 2022-06-21 | $3.54 | $13.60 | 2,854,500 | — | — |
| 2022-06-17 | $3.42 | $13.14 | 2,863,200 | — | — |
| 2022-06-16 | $3.52 | $13.53 | 2,203,800 | — | — |
| 2022-06-15 | $3.75 | $14.41 | 2,702,900 | — | — |
| 2022-06-14 | $3.72 | $14.30 | 3,329,500 | — | — |
| 2022-06-13 | $3.88 | $14.91 | 3,382,100 | — | — |
| 2022-06-10 | $4.05 | $15.56 | 2,715,700 | — | — |
| 2022-06-09 | $4.14 | $15.91 | 2,357,800 | — | — |
| 2022-06-08 | $4.39 | $16.87 | 2,485,800 | — | — |
| 2022-06-07 | $4.38 | $16.83 | 1,427,600 | — | — |
| 2022-06-06 | $4.36 | $16.75 | 1,743,300 | — | — |
| 2022-06-03 | $4.44 | $17.06 | 2,278,000 | — | — |
| 2022-06-02 | $4.37 | $16.79 | 1,637,200 | — | — |
| 2022-06-01 | $4.40 | $16.91 | 1,273,800 | — | — |
| 2022-05-31 | $4.50 | $17.29 | 1,531,600 | — | — |
| 2022-05-27 | $4.66 | $17.91 | 2,336,800 | — | — |
| 2022-05-26 | $4.54 | $17.45 | 1,210,800 | — | — |
| 2022-05-25 | $4.50 | $17.29 | 1,052,600 | — | — |
| 2022-05-24 | $4.43 | $17.02 | 1,160,500 | — | — |
| 2022-05-23 | $4.50 | $17.29 | 1,411,200 | — | — |
| 2022-05-20 | $4.34 | $16.68 | 941,300 | — | — |
| 2022-05-19 | $4.37 | $16.79 | 1,164,200 | — | — |
| 2022-05-18 | $4.26 | $16.37 | 1,207,800 | — | — |
| 2022-05-17 | $4.49 | $17.25 | 1,405,100 | — | — |
| 2022-05-16 | $4.42 | $16.99 | 2,631,700 | — | — |
| 2022-05-13 | $4.25 | $16.33 | 1,492,400 | — | — |
| 2022-05-12 | $4.04 | $15.52 | 2,035,400 | — | — |
| 2022-05-11 | $4.06 | $15.60 | 2,347,900 | — | — |
| 2022-05-10 | $3.92 | $15.06 | 1,899,800 | — | — |
| 2022-05-09 | $3.88 | $14.91 | 2,175,300 | — | — |
| 2022-05-06 | $4.12 | $15.83 | 1,471,500 | — | — |
| 2022-05-05 | $4.14 | $15.91 | 1,605,000 | — | — |
| 2022-05-04 | $4.40 | $16.91 | 1,218,200 | — | — |
| 2022-05-03 | $4.26 | $16.37 | 1,700,400 | — | — |
| 2022-05-02 | $4.14 | $15.91 | 1,814,500 | — | — |
| 2022-04-29 | $4.24 | $16.29 | 1,159,400 | — | — |
| 2022-04-28 | $4.33 | $16.64 | 1,420,900 | — | — |
| 2022-04-27 | $4.19 | $16.10 | 1,638,100 | — | — |
| 2022-04-26 | $4.15 | $15.95 | 3,123,400 | — | — |
| 2022-04-25 | $4.47 | $17.18 | 3,280,600 | — | — |
| 2022-04-22 | $4.64 | $17.83 | 2,161,000 | — | — |
| 2022-04-21 | $4.77 | $18.33 | 1,980,000 | — | — |
| 2022-04-20 | $5.07 | $19.48 | 1,277,400 | — | — |
| 2022-04-19 | $5.14 | $19.75 | 1,403,600 | — | — |
| 2022-04-18 | $5.23 | $20.10 | 1,810,600 | — | — |
| 2022-04-14 | $5.18 | $19.91 | 1,467,400 | — | — |
| 2022-04-13 | $5.14 | $19.75 | 1,312,500 | — | — |
| 2022-04-12 | $5.07 | $19.48 | 1,489,000 | — | — |
| 2022-04-11 | $5.03 | $19.33 | 1,230,300 | — | — |
| 2022-04-08 | $5.14 | $19.75 | 961,700 | — | — |
| 2022-04-07 | $5.13 | $19.71 | 1,757,100 | — | — |
| 2022-04-06 | $5.07 | $19.48 | 1,749,600 | — | — |
| 2022-04-05 | $5.19 | $19.94 | 3,269,900 | — | — |
| 2022-04-04 | $5.31 | $20.41 | 3,679,400 | — | — |
| 2022-04-01 | $5.05 | $19.41 | 4,072,100 | — | — |
| 2022-03-31 | $4.83 | $18.56 | 2,276,400 | — | — |
| 2022-03-30 | $4.88 | $18.75 | 2,098,600 | — | — |
| 2022-03-29 | $4.81 | $18.48 | 2,584,100 | — | — |
| 2022-03-28 | $4.76 | $18.29 | 1,807,500 | — | — |
| 2022-03-25 | $4.79 | $18.41 | 2,347,500 | — | — |
| 2022-03-24 | $4.79 | $18.41 | 1,708,200 | — | — |
| 2022-03-23 | $4.65 | $17.87 | 2,031,000 | — | — |
| 2022-03-22 | $4.53 | $17.41 | 1,688,800 | — | — |
| 2022-03-21 | $4.57 | $17.56 | 1,975,600 | — | — |
| 2022-03-18 | $4.38 | $16.83 | 1,392,500 | — | — |
| 2022-03-17 | $4.48 | $17.22 | 1,935,100 | — | — |
| 2022-03-16 | $4.31 | $16.56 | 2,060,500 | — | — |
| 2022-03-15 | $4.34 | $16.68 | 2,428,800 | — | — |
| 2022-03-14 | $4.50 | $17.29 | 2,353,900 | — | — |
| 2022-03-11 | $4.66 | $17.91 | 1,755,400 | — | — |
| 2022-03-10 | $4.82 | $18.52 | 3,715,500 | — | — |
| 2022-03-09 | $4.65 | $17.87 | 3,056,100 | — | — |
| 2022-03-08 | $4.38 | $16.83 | 2,966,800 | — | — |
| 2022-03-07 | $4.08 | $15.68 | 3,684,400 | — | — |
| 2022-03-04 | $4.34 | $16.68 | 2,750,500 | — | — |
| 2022-03-03 | $4.55 | $17.48 | 2,763,300 | — | — |
| 2022-03-02 | $4.68 | $17.98 | 4,609,100 | — | — |
| 2022-03-01 | $4.35 | $16.72 | 3,037,600 | — | — |
| 2022-02-28 | $4.20 | $16.14 | 2,853,700 | — | — |
| 2022-02-25 | $4.38 | $16.83 | 1,374,500 | — | — |
| 2022-02-24 | $4.31 | $16.56 | 3,256,300 | — | — |
| 2022-02-23 | $4.44 | $17.06 | 2,511,800 | — | — |
| 2022-02-22 | $4.46 | $17.14 | 2,928,600 | — | — |
| 2022-02-18 | $4.29 | $16.49 | 1,623,300 | — | — |
| 2022-02-17 | $4.32 | $16.60 | 1,457,500 | — | — |
| 2022-02-16 | $4.39 | $16.87 | 2,420,700 | — | — |
| 2022-02-15 | $4.14 | $15.91 | 2,715,000 | — | — |
| 2022-02-14 | $4.09 | $15.72 | 2,038,500 | — | — |
| 2022-02-11 | $4.19 | $16.10 | 3,191,400 | — | — |
| 2022-02-10 | $4.11 | $15.79 | 2,659,100 | — | — |
| 2022-02-09 | $4.07 | $15.64 | 1,816,500 | — | — |
| 2022-02-08 | $4.05 | $15.56 | 1,564,000 | — | — |
| 2022-02-07 | $4.13 | $15.87 | 1,072,900 | — | — |
| 2022-02-04 | $4.10 | $15.76 | 1,395,300 | — | — |
| 2022-02-03 | $4.16 | $15.99 | 1,463,000 | — | — |
| 2022-02-02 | $4.31 | $16.56 | 1,563,900 | — | — |
| 2022-02-01 | $4.37 | $16.79 | 3,254,200 | — | — |
| 2022-01-31 | $4.32 | $16.60 | 2,535,200 | — | — |
| 2022-01-28 | $4.25 | $16.33 | 4,442,900 | — | — |
| 2022-01-27 | $3.97 | $15.26 | 2,078,200 | — | — |
| 2022-01-26 | $3.95 | $15.18 | 1,883,700 | — | — |
| 2022-01-25 | $3.93 | $15.10 | 1,725,600 | — | — |
| 2022-01-24 | $3.77 | $14.49 | 3,035,300 | — | — |
| 2022-01-21 | $3.83 | $14.72 | 2,925,500 | — | — |
| 2022-01-20 | $3.98 | $15.29 | 2,120,800 | — | — |
| 2022-01-19 | $4.09 | $15.72 | 2,183,800 | — | — |
| 2022-01-18 | $4.17 | $16.02 | 3,442,800 | — | — |
| 2022-01-14 | $4.36 | $16.75 | 2,916,200 | — | — |
| 2022-01-13 | $4.20 | $16.14 | 5,478,700 | — | — |
| 2022-01-12 | $4.15 | $15.95 | 1,993,900 | — | — |
| 2022-01-11 | $4.09 | $15.72 | 2,038,200 | — | — |
| 2022-01-10 | $3.91 | $15.03 | 1,342,500 | — | — |
| 2022-01-07 | $4.03 | $15.49 | 1,133,100 | — | — |
| 2022-01-06 | $3.95 | $15.18 | 1,342,200 | — | — |
| 2022-01-05 | $3.99 | $15.33 | 1,949,400 | — | — |
| 2022-01-04 | $4.16 | $15.99 | 2,657,900 | — | — |
| 2022-01-03 | $4.04 | $15.52 | 2,481,600 | — | — |