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
- 2022-03-30 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 | $14.66 | $14.66 | 3,461,800 | — | — |
| 2022-12-29 | $14.67 | $14.67 | 1,747,200 | — | — |
| 2022-12-28 | $14.44 | $14.44 | 3,030,700 | — | — |
| 2022-12-27 | $14.49 | $14.49 | 2,614,800 | — | — |
| 2022-12-23 | $14.42 | $14.42 | 2,901,600 | — | — |
| 2022-12-22 | $14.05 | $14.05 | 5,632,500 | — | — |
| 2022-12-21 | $14.85 | $14.85 | 3,290,900 | — | — |
| 2022-12-20 | $14.33 | $14.33 | 2,864,200 | — | — |
| 2022-12-19 | $14.25 | $14.25 | 3,516,100 | — | — |
| 2022-12-16 | $13.86 | $13.86 | 3,580,300 | — | — |
| 2022-12-15 | $13.93 | $13.93 | 3,965,900 | — | — |
| 2022-12-14 | $14.91 | $14.91 | 2,787,300 | — | — |
| 2022-12-13 | $14.40 | $14.40 | 2,805,400 | — | — |
| 2022-12-12 | $13.82 | $13.82 | 3,075,100 | — | — |
| 2022-12-09 | $13.75 | $13.75 | 1,861,700 | — | — |
| 2022-12-08 | $14.09 | $14.09 | 1,903,800 | — | — |
| 2022-12-07 | $13.81 | $13.81 | 2,300,000 | — | — |
| 2022-12-06 | $13.99 | $13.99 | 3,751,200 | — | — |
| 2022-12-05 | $14.42 | $14.42 | 2,141,700 | — | — |
| 2022-12-02 | $14.68 | $14.68 | 2,619,200 | — | — |
| 2022-12-01 | $14.44 | $14.44 | 2,175,500 | — | — |
| 2022-11-30 | $14.16 | $14.16 | 2,453,600 | — | — |
| 2022-11-29 | $13.65 | $13.65 | 1,621,500 | — | — |
| 2022-11-28 | $13.46 | $13.46 | 2,114,600 | — | — |
| 2022-11-25 | $13.99 | $13.99 | 887,300 | — | — |
| 2022-11-23 | $14.08 | $14.08 | 2,617,200 | — | — |
| 2022-11-22 | $13.77 | $13.77 | 2,250,800 | — | — |
| 2022-11-21 | $13.32 | $13.32 | 3,130,700 | — | — |
| 2022-11-18 | $12.95 | $12.95 | 3,253,200 | — | — |
| 2022-11-17 | $12.80 | $12.80 | 2,443,400 | — | — |
| 2022-11-16 | $12.68 | $12.68 | 2,815,900 | — | — |
| 2022-11-15 | $12.37 | $12.37 | 4,426,000 | — | — |
| 2022-11-14 | $12.53 | $12.53 | 3,547,200 | — | — |
| 2022-11-11 | $12.52 | $12.52 | 2,856,300 | — | — |
| 2022-11-10 | $12.36 | $12.36 | 3,462,300 | — | — |
| 2022-11-09 | $11.73 | $11.73 | 2,756,600 | — | — |
| 2022-11-08 | $12.12 | $12.12 | 3,801,500 | — | — |
| 2022-11-07 | $12.49 | $12.49 | 2,562,700 | — | — |
| 2022-11-04 | $12.34 | $12.34 | 3,553,700 | — | — |
| 2022-11-03 | $12.22 | $12.22 | 3,107,300 | — | — |
| 2022-11-02 | $11.92 | $11.92 | 3,088,200 | — | — |
| 2022-11-01 | $12.27 | $12.27 | 3,461,100 | — | — |
| 2022-10-31 | $12.14 | $12.14 | 3,657,800 | — | — |
| 2022-10-28 | $11.95 | $11.95 | 3,129,900 | — | — |
| 2022-10-27 | $11.68 | $11.68 | 3,863,400 | — | — |
| 2022-10-26 | $11.46 | $11.46 | 3,550,800 | — | — |
| 2022-10-25 | $11.22 | $11.22 | 2,482,800 | — | — |
| 2022-10-24 | $10.81 | $10.81 | 3,387,100 | — | — |
| 2022-10-21 | $10.62 | $10.62 | 3,133,700 | — | — |
| 2022-10-20 | $10.59 | $10.59 | 4,694,500 | — | — |
| 2022-10-19 | $10.46 | $10.46 | 3,284,100 | — | — |
| 2022-10-18 | $10.54 | $10.54 | 3,160,100 | — | — |
| 2022-10-17 | $10.33 | $10.33 | 2,384,100 | — | — |
| 2022-10-14 | $10.09 | $10.09 | 3,033,700 | — | — |
| 2022-10-13 | $10.29 | $10.29 | 5,256,200 | — | — |
| 2022-10-12 | $10.03 | $10.03 | 3,877,600 | — | — |
| 2022-10-11 | $9.90 | $9.90 | 3,667,000 | — | — |
| 2022-10-10 | $10.07 | $10.07 | 3,553,900 | — | — |
| 2022-10-07 | $10.32 | $10.32 | 4,024,000 | — | — |
| 2022-10-06 | $10.75 | $10.75 | 2,111,400 | — | — |
| 2022-10-05 | $11.08 | $11.08 | 2,125,300 | — | — |
| 2022-10-04 | $11.16 | $11.16 | 2,722,000 | — | — |
| 2022-10-03 | $10.77 | $10.77 | 2,237,300 | — | — |
| 2022-09-30 | $10.31 | $10.31 | 3,219,000 | — | — |
| 2022-09-29 | $10.52 | $10.52 | 3,950,300 | — | — |
| 2022-09-28 | $10.85 | $10.85 | 3,662,300 | — | — |
| 2022-09-27 | $10.41 | $10.41 | 3,828,200 | — | — |
| 2022-09-26 | $10.57 | $10.57 | 2,628,900 | — | — |
| 2022-09-23 | $10.84 | $10.84 | 4,068,700 | — | — |
| 2022-09-22 | $11.69 | $11.69 | 2,734,000 | — | — |
| 2022-09-21 | $11.62 | $11.62 | 2,415,100 | — | — |
| 2022-09-20 | $12.00 | $12.00 | 1,680,600 | — | — |
| 2022-09-19 | $12.42 | $12.42 | 2,032,800 | — | — |
| 2022-09-16 | $12.07 | $12.07 | 1,874,300 | — | — |
| 2022-09-15 | $12.08 | $12.08 | 2,038,600 | — | — |
| 2022-09-14 | $12.01 | $12.01 | 1,809,100 | — | — |
| 2022-09-13 | $12.00 | $12.00 | 3,411,100 | — | — |
| 2022-09-12 | $13.16 | $13.16 | 1,858,100 | — | — |
| 2022-09-09 | $13.10 | $13.10 | 1,471,900 | — | — |
| 2022-09-08 | $12.97 | $12.97 | 1,555,800 | — | — |
| 2022-09-07 | $12.75 | $12.75 | 1,357,600 | — | — |
| 2022-09-06 | $12.10 | $12.10 | 1,514,400 | — | — |
| 2022-09-02 | $12.37 | $12.37 | 1,833,000 | — | — |
| 2022-09-01 | $12.50 | $12.50 | 1,393,700 | — | — |
| 2022-08-31 | $12.41 | $12.41 | 966,700 | — | — |
| 2022-08-30 | $12.14 | $12.14 | 1,830,500 | — | — |
| 2022-08-29 | $12.38 | $12.38 | 1,510,700 | — | — |
| 2022-08-26 | $12.28 | $12.28 | 2,295,300 | — | — |
| 2022-08-25 | $13.64 | $13.64 | 1,166,200 | — | — |
| 2022-08-24 | $13.26 | $13.26 | 986,200 | — | — |
| 2022-08-23 | $12.78 | $12.78 | 1,443,200 | — | — |
| 2022-08-22 | $12.58 | $12.58 | 2,430,900 | — | — |
| 2022-08-19 | $13.46 | $13.46 | 1,338,600 | — | — |
| 2022-08-18 | $14.13 | $14.13 | 1,517,300 | — | — |
| 2022-08-17 | $13.94 | $13.94 | 1,867,900 | — | — |
| 2022-08-16 | $13.89 | $13.89 | 1,370,500 | — | — |
| 2022-08-15 | $13.98 | $13.98 | 1,221,400 | — | — |
| 2022-08-12 | $13.77 | $13.77 | 869,400 | — | — |
| 2022-08-11 | $13.61 | $13.61 | 1,498,200 | — | — |
| 2022-08-10 | $13.74 | $13.74 | 1,688,800 | — | — |
| 2022-08-09 | $12.99 | $12.99 | 734,800 | — | — |
| 2022-08-08 | $13.08 | $13.08 | 1,144,400 | — | — |
| 2022-08-05 | $13.13 | $13.13 | 1,706,900 | — | — |
| 2022-08-04 | $12.83 | $12.83 | 1,462,100 | — | — |
| 2022-08-03 | $12.90 | $12.90 | 1,552,800 | — | — |
| 2022-08-02 | $12.26 | $12.26 | 1,864,200 | — | — |
| 2022-08-01 | $12.40 | $12.40 | 1,896,000 | — | — |
| 2022-07-29 | $12.81 | $12.81 | 1,951,700 | — | — |
| 2022-07-28 | $12.70 | $12.70 | 1,964,500 | — | — |
| 2022-07-27 | $12.12 | $12.12 | 2,384,600 | — | — |
| 2022-07-26 | $11.72 | $11.72 | 2,022,000 | — | — |
| 2022-07-25 | $12.00 | $12.00 | 2,209,300 | — | — |
| 2022-07-22 | $11.89 | $11.89 | 1,735,000 | — | — |
| 2022-07-21 | $11.81 | $11.81 | 2,313,700 | — | — |
| 2022-07-20 | $11.54 | $11.54 | 2,427,600 | — | — |
| 2022-07-19 | $11.28 | $11.28 | 1,708,100 | — | — |
| 2022-07-18 | $11.12 | $11.12 | 2,183,200 | — | — |
| 2022-07-15 | $11.45 | $11.45 | 2,123,800 | — | — |
| 2022-07-14 | $10.91 | $10.91 | 1,962,800 | — | — |
| 2022-07-13 | $10.93 | $10.93 | 2,011,800 | — | — |
| 2022-07-12 | $10.79 | $10.79 | 2,264,200 | — | — |
| 2022-07-11 | $10.88 | $10.88 | 1,853,500 | — | — |
| 2022-07-08 | $11.17 | $11.17 | 1,940,600 | — | — |
| 2022-07-07 | $10.98 | $10.98 | 1,444,800 | — | — |
| 2022-07-06 | $10.83 | $10.83 | 1,750,500 | — | — |
| 2022-07-05 | $10.67 | $10.67 | 2,292,300 | — | — |
| 2022-07-01 | $10.66 | $10.66 | 1,976,400 | — | — |
| 2022-06-30 | $10.40 | $10.40 | 2,100,100 | — | — |
| 2022-06-29 | $10.50 | $10.50 | 1,463,300 | — | — |
| 2022-06-28 | $10.53 | $10.53 | 3,523,200 | — | — |
| 2022-06-27 | $10.84 | $10.84 | 2,100,900 | — | — |
| 2022-06-24 | $10.50 | $10.50 | 1,766,100 | — | — |
| 2022-06-23 | $10.34 | $10.34 | 3,052,500 | — | — |
| 2022-06-22 | $10.32 | $10.32 | 2,515,900 | — | — |
| 2022-06-21 | $9.93 | $9.93 | 1,956,600 | — | — |
| 2022-06-17 | $9.74 | $9.74 | 2,728,100 | — | — |
| 2022-06-16 | $9.50 | $9.50 | 3,697,600 | — | — |
| 2022-06-15 | $10.09 | $10.09 | 3,100,300 | — | — |
| 2022-06-14 | $9.55 | $9.55 | 2,478,500 | — | — |
| 2022-06-13 | $9.29 | $9.29 | 4,122,700 | — | — |
| 2022-06-10 | $10.72 | $10.72 | 3,039,200 | — | — |
| 2022-06-09 | $11.44 | $11.44 | 2,236,500 | — | — |
| 2022-06-08 | $12.03 | $12.03 | 1,493,100 | — | — |
| 2022-06-07 | $12.00 | $12.00 | 1,579,400 | — | — |
| 2022-06-06 | $11.69 | $11.69 | 1,597,900 | — | — |
| 2022-06-03 | $11.54 | $11.54 | 1,216,200 | — | — |
| 2022-06-02 | $11.65 | $11.65 | 1,451,500 | — | — |
| 2022-06-01 | $11.45 | $11.45 | 2,249,500 | — | — |
| 2022-05-31 | $11.35 | $11.35 | 2,675,600 | — | — |
| 2022-05-27 | $11.18 | $11.18 | 1,047,900 | — | — |
| 2022-05-26 | $10.73 | $10.73 | 1,884,400 | — | — |
| 2022-05-25 | $10.61 | $10.61 | 2,029,800 | — | — |
| 2022-05-24 | $10.45 | $10.45 | 2,224,200 | — | — |
| 2022-05-23 | $10.49 | $10.49 | 4,372,000 | — | — |
| 2022-05-20 | $10.33 | $10.33 | 9,535,100 | — | — |
| 2022-05-19 | $10.35 | $10.35 | 3,962,600 | — | — |
| 2022-05-18 | $9.79 | $9.79 | 2,700,400 | — | — |
| 2022-05-17 | $11.37 | $11.37 | 1,377,500 | — | — |
| 2022-05-16 | $11.11 | $11.11 | 1,526,700 | — | — |
| 2022-05-13 | $10.66 | $10.66 | 1,784,500 | — | — |
| 2022-05-12 | $10.06 | $10.06 | 1,803,500 | — | — |
| 2022-05-11 | $9.83 | $9.83 | 2,228,400 | — | — |
| 2022-05-10 | $9.77 | $9.77 | 2,313,200 | — | — |
| 2022-05-09 | $9.53 | $9.53 | 4,382,800 | — | — |
| 2022-05-06 | $10.31 | $10.31 | 3,207,800 | — | — |
| 2022-05-05 | $10.36 | $10.36 | 2,424,900 | — | — |
| 2022-05-04 | $12.41 | $12.41 | 1,265,000 | — | — |
| 2022-05-03 | $11.33 | $11.33 | 722,800 | — | — |
| 2022-05-02 | $10.74 | $10.74 | 3,549,000 | — | — |
| 2022-04-29 | $10.54 | $10.54 | 1,035,500 | — | — |
| 2022-04-28 | $11.51 | $11.51 | 882,900 | — | — |
| 2022-04-27 | $10.85 | $10.85 | 726,200 | — | — |
| 2022-04-26 | $11.07 | $11.07 | 1,270,400 | — | — |
| 2022-04-25 | $11.98 | $11.98 | 1,580,200 | — | — |
| 2022-04-22 | $12.14 | $12.14 | 1,571,000 | — | — |
| 2022-04-21 | $13.40 | $13.40 | 739,600 | — | — |
| 2022-04-20 | $14.95 | $14.95 | 462,800 | — | — |
| 2022-04-19 | $14.59 | $14.59 | 374,500 | — | — |
| 2022-04-18 | $13.89 | $13.89 | 228,900 | — | — |
| 2022-04-14 | $13.79 | $13.79 | 689,500 | — | — |
| 2022-04-13 | $14.04 | $14.04 | 602,500 | — | — |
| 2022-04-12 | $13.15 | $13.15 | 342,300 | — | — |
| 2022-04-11 | $13.30 | $13.30 | 350,300 | — | — |
| 2022-04-08 | $14.09 | $14.09 | 242,800 | — | — |
| 2022-04-07 | $14.12 | $14.12 | 406,900 | — | — |
| 2022-04-06 | $13.71 | $13.71 | 564,200 | — | — |
| 2022-04-05 | $14.01 | $14.01 | 262,000 | — | — |
| 2022-04-04 | $15.33 | $15.33 | 181,600 | — | — |
| 2022-04-01 | $14.61 | $14.61 | 424,300 | — | — |
| 2022-03-31 | $14.04 | $14.04 | 297,800 | — | — |
| 2022-03-30 | $14.79 | $14.79 | 380,400 | — | — |