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
- 2018-02-07 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 | $11.08 | $11.22 | 1,237,400 | — | — |
| 2022-12-29 | $11.12 | $11.26 | 911,900 | — | — |
| 2022-12-28 | $10.57 | $10.71 | 1,091,500 | — | — |
| 2022-12-27 | $10.21 | $10.34 | 1,510,800 | — | — |
| 2022-12-23 | $11.35 | $11.50 | 604,400 | — | — |
| 2022-12-22 | $11.53 | $11.68 | 1,204,600 | — | — |
| 2022-12-21 | $11.76 | $11.91 | 1,070,700 | — | — |
| 2022-12-20 | $11.35 | $11.50 | 961,000 | — | — |
| 2022-12-19 | $11.24 | $11.39 | 972,900 | — | — |
| 2022-12-16 | $11.89 | $12.04 | 1,188,900 | — | — |
| 2022-12-15 | $11.92 | $12.07 | 1,147,000 | — | — |
| 2022-12-14 | $12.48 | $12.64 | 913,900 | — | — |
| 2022-12-13 | $12.34 | $12.50 | 1,128,500 | — | — |
| 2022-12-12 | $12.43 | $12.59 | 656,400 | — | — |
| 2022-12-09 | $12.16 | $12.32 | 495,100 | — | — |
| 2022-12-08 | $12.32 | $12.48 | 581,300 | — | — |
| 2022-12-07 | $12.22 | $12.38 | 602,500 | — | — |
| 2022-12-06 | $12.20 | $12.36 | 565,100 | — | — |
| 2022-12-05 | $12.45 | $12.61 | 709,800 | — | — |
| 2022-12-02 | $13.06 | $13.23 | 817,800 | — | — |
| 2022-12-01 | $13.36 | $13.53 | 946,700 | — | — |
| 2022-11-30 | $13.07 | $13.24 | 1,627,800 | — | — |
| 2022-11-29 | $12.18 | $12.34 | 1,311,900 | — | — |
| 2022-11-28 | $11.85 | $12.00 | 742,900 | — | — |
| 2022-11-25 | $11.95 | $12.11 | 258,400 | — | — |
| 2022-11-23 | $11.87 | $12.02 | 705,200 | — | — |
| 2022-11-22 | $11.51 | $11.66 | 619,900 | — | — |
| 2022-11-21 | $11.41 | $11.56 | 824,200 | — | — |
| 2022-11-18 | $11.64 | $11.79 | 680,000 | — | — |
| 2022-11-17 | $12.00 | $12.16 | 743,300 | — | — |
| 2022-11-16 | $12.25 | $12.41 | 1,503,800 | — | — |
| 2022-11-15 | $13.20 | $13.37 | 876,100 | — | — |
| 2022-11-14 | $12.84 | $13.01 | 1,189,800 | — | — |
| 2022-11-11 | $13.83 | $14.01 | 2,334,500 | — | — |
| 2022-11-10 | $12.63 | $12.79 | 2,844,100 | — | — |
| 2022-11-09 | $11.12 | $11.22 | 1,632,200 | — | — |
| 2022-11-08 | $11.53 | $11.63 | 1,360,900 | — | — |
| 2022-11-07 | $11.20 | $11.30 | 1,051,900 | — | — |
| 2022-11-04 | $11.30 | $11.40 | 1,490,900 | — | — |
| 2022-11-03 | $11.45 | $11.55 | 1,004,800 | — | — |
| 2022-11-02 | $11.78 | $11.88 | 1,989,100 | — | — |
| 2022-11-01 | $13.27 | $13.39 | 1,085,300 | — | — |
| 2022-10-31 | $13.21 | $13.33 | 940,900 | — | — |
| 2022-10-28 | $13.14 | $13.26 | 1,045,500 | — | — |
| 2022-10-27 | $12.90 | $13.01 | 1,278,200 | — | — |
| 2022-10-26 | $12.60 | $12.71 | 1,151,100 | — | — |
| 2022-10-25 | $12.59 | $12.70 | 1,196,800 | — | — |
| 2022-10-24 | $11.60 | $11.70 | 920,400 | — | — |
| 2022-10-21 | $12.18 | $12.29 | 744,000 | — | — |
| 2022-10-20 | $12.11 | $12.22 | 946,800 | — | — |
| 2022-10-19 | $11.92 | $12.03 | 1,096,500 | — | — |
| 2022-10-18 | $12.66 | $12.77 | 1,496,000 | — | — |
| 2022-10-17 | $12.39 | $12.50 | 1,315,000 | — | — |
| 2022-10-14 | $11.33 | $11.43 | 1,043,100 | — | — |
| 2022-10-13 | $12.60 | $12.71 | 855,800 | — | — |
| 2022-10-12 | $12.38 | $12.49 | 885,800 | — | — |
| 2022-10-11 | $12.31 | $12.42 | 1,544,800 | — | — |
| 2022-10-10 | $12.77 | $12.88 | 772,900 | — | — |
| 2022-10-07 | $12.34 | $12.45 | 850,000 | — | — |
| 2022-10-06 | $12.87 | $12.98 | 742,200 | — | — |
| 2022-10-05 | $12.34 | $12.45 | 888,900 | — | — |
| 2022-10-04 | $12.79 | $12.90 | 1,668,600 | — | — |
| 2022-10-03 | $11.62 | $11.72 | 1,010,500 | — | — |
| 2022-09-30 | $11.21 | $11.31 | 925,400 | — | — |
| 2022-09-29 | $11.07 | $11.17 | 1,710,100 | — | — |
| 2022-09-28 | $11.80 | $11.90 | 909,000 | — | — |
| 2022-09-27 | $11.50 | $11.60 | 1,845,500 | — | — |
| 2022-09-26 | $10.82 | $10.92 | 1,580,600 | — | — |
| 2022-09-23 | $10.85 | $10.95 | 1,071,000 | — | — |
| 2022-09-22 | $11.14 | $11.24 | 1,319,900 | — | — |
| 2022-09-21 | $11.50 | $11.60 | 1,098,200 | — | — |
| 2022-09-20 | $11.34 | $11.44 | 1,155,500 | — | — |
| 2022-09-19 | $12.15 | $12.26 | 1,109,700 | — | — |
| 2022-09-16 | $12.09 | $12.20 | 1,309,500 | — | — |
| 2022-09-15 | $12.48 | $12.59 | 985,100 | — | — |
| 2022-09-14 | $12.47 | $12.58 | 1,135,900 | — | — |
| 2022-09-13 | $12.50 | $12.61 | 1,048,900 | — | — |
| 2022-09-12 | $13.71 | $13.83 | 934,400 | — | — |
| 2022-09-09 | $13.60 | $13.72 | 931,400 | — | — |
| 2022-09-08 | $12.89 | $13.00 | 748,900 | — | — |
| 2022-09-07 | $12.82 | $12.93 | 1,011,900 | — | — |
| 2022-09-06 | $12.27 | $12.38 | 855,900 | — | — |
| 2022-09-02 | $12.60 | $12.71 | 811,100 | — | — |
| 2022-09-01 | $12.86 | $12.97 | 925,500 | — | — |
| 2022-08-31 | $12.93 | $13.04 | 687,400 | — | — |
| 2022-08-30 | $13.17 | $13.29 | 637,000 | — | — |
| 2022-08-29 | $13.22 | $13.34 | 769,000 | — | — |
| 2022-08-26 | $13.50 | $13.62 | 769,200 | — | — |
| 2022-08-25 | $14.54 | $14.67 | 646,900 | — | — |
| 2022-08-24 | $14.23 | $14.36 | 727,500 | — | — |
| 2022-08-23 | $14.29 | $14.42 | 787,700 | — | — |
| 2022-08-22 | $14.87 | $15.00 | 806,800 | — | — |
| 2022-08-19 | $15.51 | $15.65 | 1,003,600 | — | — |
| 2022-08-18 | $16.29 | $16.43 | 631,500 | — | — |
| 2022-08-17 | $16.37 | $16.52 | 850,200 | — | — |
| 2022-08-16 | $17.31 | $17.46 | 1,102,400 | — | — |
| 2022-08-15 | $17.19 | $17.34 | 1,257,700 | — | — |
| 2022-08-12 | $18.20 | $18.36 | 1,190,100 | — | — |
| 2022-08-11 | $17.79 | $17.95 | 1,691,800 | — | — |
| 2022-08-10 | $17.79 | $17.90 | 1,731,800 | — | — |
| 2022-08-09 | $16.28 | $16.38 | 1,223,900 | — | — |
| 2022-08-08 | $17.03 | $17.14 | 1,790,100 | — | — |
| 2022-08-05 | $15.27 | $15.37 | 1,164,400 | — | — |
| 2022-08-04 | $15.15 | $15.25 | 1,116,800 | — | — |
| 2022-08-03 | $15.51 | $15.61 | 1,892,300 | — | — |
| 2022-08-02 | $15.88 | $15.98 | 1,469,200 | — | — |
| 2022-08-01 | $15.04 | $15.14 | 1,185,800 | — | — |
| 2022-07-29 | $14.86 | $14.95 | 769,700 | — | — |
| 2022-07-28 | $14.59 | $14.68 | 764,500 | — | — |
| 2022-07-27 | $14.16 | $14.25 | 640,700 | — | — |
| 2022-07-26 | $13.60 | $13.69 | 568,700 | — | — |
| 2022-07-25 | $14.09 | $14.18 | 599,400 | — | — |
| 2022-07-22 | $14.59 | $14.68 | 692,400 | — | — |
| 2022-07-21 | $14.97 | $15.06 | 866,400 | — | — |
| 2022-07-20 | $14.99 | $15.08 | 1,024,400 | — | — |
| 2022-07-19 | $14.33 | $14.42 | 661,400 | — | — |
| 2022-07-18 | $13.51 | $13.60 | 676,600 | — | — |
| 2022-07-15 | $13.50 | $13.59 | 789,600 | — | — |
| 2022-07-14 | $13.25 | $13.33 | 783,600 | — | — |
| 2022-07-13 | $13.44 | $13.53 | 793,500 | — | — |
| 2022-07-12 | $13.77 | $13.86 | 759,300 | — | — |
| 2022-07-11 | $13.88 | $13.97 | 682,400 | — | — |
| 2022-07-08 | $14.51 | $14.60 | 908,600 | — | — |
| 2022-07-07 | $14.60 | $14.69 | 1,012,700 | — | — |
| 2022-07-06 | $13.71 | $13.80 | 1,593,400 | — | — |
| 2022-07-05 | $14.38 | $14.47 | 2,141,500 | — | — |
| 2022-07-01 | $12.58 | $12.66 | 1,335,000 | — | — |
| 2022-06-30 | $11.77 | $11.84 | 898,800 | — | — |
| 2022-06-29 | $12.07 | $12.15 | 913,100 | — | — |
| 2022-06-28 | $12.12 | $12.20 | 1,241,000 | — | — |
| 2022-06-27 | $12.29 | $12.37 | 1,341,300 | — | — |
| 2022-06-24 | $12.23 | $12.31 | 2,005,800 | — | — |
| 2022-06-23 | $12.20 | $12.28 | 1,735,300 | — | — |
| 2022-06-22 | $11.62 | $11.69 | 1,400,500 | — | — |
| 2022-06-21 | $11.60 | $11.67 | 1,814,400 | — | — |
| 2022-06-17 | $11.60 | $11.67 | 2,029,300 | — | — |
| 2022-06-16 | $11.46 | $11.53 | 1,387,700 | — | — |
| 2022-06-15 | $12.30 | $12.38 | 1,747,600 | — | — |
| 2022-06-14 | $12.23 | $12.31 | 1,385,800 | — | — |
| 2022-06-13 | $12.46 | $12.54 | 1,160,200 | — | — |
| 2022-06-10 | $13.57 | $13.66 | 1,067,000 | — | — |
| 2022-06-09 | $14.05 | $14.14 | 759,400 | — | — |
| 2022-06-08 | $14.74 | $14.83 | 741,400 | — | — |
| 2022-06-07 | $14.76 | $14.85 | 745,800 | — | — |
| 2022-06-06 | $14.57 | $14.66 | 862,200 | — | — |
| 2022-06-03 | $14.39 | $14.48 | 931,300 | — | — |
| 2022-06-02 | $14.99 | $15.08 | 1,567,000 | — | — |
| 2022-06-01 | $13.61 | $13.70 | 1,158,500 | — | — |
| 2022-05-31 | $13.97 | $14.06 | 1,530,500 | — | — |
| 2022-05-27 | $14.49 | $14.58 | 936,800 | — | — |
| 2022-05-26 | $13.68 | $13.77 | 1,151,500 | — | — |
| 2022-05-25 | $13.49 | $13.58 | 1,224,200 | — | — |
| 2022-05-24 | $12.75 | $12.83 | 1,250,100 | — | — |
| 2022-05-23 | $13.85 | $13.94 | 1,136,800 | — | — |
| 2022-05-20 | $14.05 | $14.14 | 1,207,300 | — | — |
| 2022-05-19 | $14.14 | $14.23 | 1,462,900 | — | — |
| 2022-05-18 | $13.12 | $13.20 | 1,178,900 | — | — |
| 2022-05-17 | $14.09 | $14.18 | 1,433,000 | — | — |
| 2022-05-16 | $13.42 | $13.50 | 1,063,100 | — | — |
| 2022-05-13 | $14.38 | $14.47 | 1,357,800 | — | — |
| 2022-05-12 | $13.30 | $13.34 | 2,252,600 | — | — |
| 2022-05-11 | $11.94 | $11.98 | 1,871,900 | — | — |
| 2022-05-10 | $13.22 | $13.26 | 1,897,600 | — | — |
| 2022-05-09 | $13.60 | $13.64 | 1,980,600 | — | — |
| 2022-05-06 | $14.98 | $15.03 | 2,289,200 | — | — |
| 2022-05-05 | $15.14 | $15.19 | 1,846,800 | — | — |
| 2022-05-04 | $15.95 | $16.00 | 2,868,200 | — | — |
| 2022-05-03 | $14.81 | $14.86 | 2,252,800 | — | — |
| 2022-05-02 | $14.32 | $14.37 | 1,406,500 | — | — |
| 2022-04-29 | $13.39 | $13.43 | 1,256,000 | — | — |
| 2022-04-28 | $14.02 | $14.07 | 1,815,800 | — | — |
| 2022-04-27 | $14.26 | $14.31 | 1,105,900 | — | — |
| 2022-04-26 | $14.46 | $14.51 | 1,331,500 | — | — |
| 2022-04-25 | $15.26 | $15.31 | 1,480,600 | — | — |
| 2022-04-22 | $14.82 | $14.87 | 2,111,900 | — | — |
| 2022-04-21 | $15.61 | $15.66 | 1,382,200 | — | — |
| 2022-04-20 | $16.64 | $16.69 | 1,157,800 | — | — |
| 2022-04-19 | $16.57 | $16.62 | 1,332,600 | — | — |
| 2022-04-18 | $15.90 | $15.95 | 1,135,700 | — | — |
| 2022-04-14 | $16.34 | $16.39 | 1,041,000 | — | — |
| 2022-04-13 | $17.14 | $17.20 | 1,094,600 | — | — |
| 2022-04-12 | $16.67 | $16.73 | 1,340,700 | — | — |
| 2022-04-11 | $17.21 | $17.27 | 1,608,600 | — | — |
| 2022-04-08 | $16.90 | $16.96 | 2,568,200 | — | — |
| 2022-04-07 | $17.48 | $17.54 | 4,346,700 | — | — |
| 2022-04-06 | $18.59 | $18.65 | 1,859,600 | — | — |
| 2022-04-05 | $19.87 | $19.94 | 1,615,400 | — | — |
| 2022-04-04 | $21.77 | $21.84 | 1,517,900 | — | — |
| 2022-04-01 | $20.35 | $20.42 | 1,834,900 | — | — |
| 2022-03-31 | $21.17 | $21.24 | 1,216,900 | — | — |
| 2022-03-30 | $22.36 | $22.43 | 652,200 | — | — |
| 2022-03-29 | $23.78 | $23.86 | 1,141,400 | — | — |
| 2022-03-28 | $22.21 | $22.28 | 1,189,500 | — | — |
| 2022-03-25 | $21.79 | $21.86 | 2,451,000 | — | — |
| 2022-03-24 | $23.64 | $23.72 | 1,136,200 | — | — |
| 2022-03-23 | $24.00 | $24.08 | 1,248,700 | — | — |
| 2022-03-22 | $25.13 | $25.21 | 979,200 | — | — |
| 2022-03-21 | $24.56 | $24.64 | 638,400 | — | — |
| 2022-03-18 | $25.21 | $25.29 | 1,876,500 | — | — |
| 2022-03-17 | $25.58 | $25.66 | 1,194,300 | — | — |
| 2022-03-16 | $24.99 | $25.07 | 1,038,100 | — | — |
| 2022-03-15 | $23.23 | $23.31 | 1,298,600 | — | — |
| 2022-03-14 | $21.32 | $21.39 | 1,656,300 | — | — |
| 2022-03-11 | $22.78 | $22.86 | 701,600 | — | — |
| 2022-03-10 | $24.03 | $24.11 | 536,800 | — | — |
| 2022-03-09 | $24.50 | $24.54 | 653,600 | — | — |
| 2022-03-08 | $22.76 | $22.80 | 811,600 | — | — |
| 2022-03-07 | $22.79 | $22.83 | 774,700 | — | — |
| 2022-03-04 | $24.37 | $24.41 | 641,100 | — | — |
| 2022-03-03 | $25.01 | $25.05 | 768,100 | — | — |
| 2022-03-02 | $26.82 | $26.86 | 557,900 | — | — |
| 2022-03-01 | $26.68 | $26.72 | 1,046,000 | — | — |
| 2022-02-28 | $26.74 | $26.78 | 1,207,600 | — | — |
| 2022-02-25 | $26.55 | $26.59 | 1,292,900 | — | — |
| 2022-02-24 | $28.35 | $28.40 | 2,331,200 | — | — |
| 2022-02-23 | $23.72 | $23.76 | 1,097,100 | — | — |
| 2022-02-22 | $25.15 | $25.19 | 1,005,100 | — | — |
| 2022-02-18 | $24.69 | $24.73 | 1,628,000 | — | — |
| 2022-02-17 | $27.77 | $27.82 | 595,800 | — | — |
| 2022-02-16 | $29.44 | $29.49 | 608,100 | — | — |
| 2022-02-15 | $30.20 | $30.25 | 695,100 | — | — |
| 2022-02-14 | $29.09 | $29.14 | 613,700 | — | — |
| 2022-02-11 | $28.79 | $28.84 | 760,000 | — | — |
| 2022-02-10 | $28.58 | $28.63 | 843,300 | — | — |
| 2022-02-09 | $29.56 | $29.61 | 750,500 | — | — |
| 2022-02-08 | $28.17 | $28.22 | 609,700 | — | — |
| 2022-02-07 | $26.91 | $26.95 | 690,000 | — | — |
| 2022-02-04 | $27.25 | $27.30 | 692,800 | — | — |
| 2022-02-03 | $26.19 | $26.23 | 1,046,200 | — | — |
| 2022-02-02 | $26.41 | $26.45 | 1,258,800 | — | — |
| 2022-02-01 | $27.42 | $27.47 | 1,089,500 | — | — |
| 2022-01-31 | $27.14 | $27.19 | 1,176,200 | — | — |
| 2022-01-28 | $24.93 | $24.97 | 1,048,800 | — | — |
| 2022-01-27 | $23.84 | $23.88 | 1,497,800 | — | — |
| 2022-01-26 | $24.11 | $24.15 | 1,311,600 | — | — |
| 2022-01-25 | $24.88 | $24.92 | 1,905,400 | — | — |
| 2022-01-24 | $24.84 | $24.88 | 2,272,300 | — | — |
| 2022-01-21 | $24.81 | $24.85 | 1,888,200 | — | — |
| 2022-01-20 | $26.58 | $26.62 | 1,331,000 | — | — |
| 2022-01-19 | $26.49 | $26.53 | 1,015,800 | — | — |
| 2022-01-18 | $27.08 | $27.13 | 1,501,900 | — | — |
| 2022-01-14 | $29.32 | $29.37 | 1,057,100 | — | — |
| 2022-01-13 | $29.48 | $29.53 | 869,800 | — | — |
| 2022-01-12 | $30.18 | $30.23 | 905,500 | — | — |
| 2022-01-11 | $30.35 | $30.40 | 1,445,100 | — | — |
| 2022-01-10 | $27.81 | $27.86 | 1,415,900 | — | — |
| 2022-01-07 | $28.43 | $28.48 | 976,100 | — | — |
| 2022-01-06 | $28.57 | $28.62 | 1,019,200 | — | — |
| 2022-01-05 | $29.23 | $29.28 | 1,247,500 | — | — |
| 2022-01-04 | $31.86 | $31.91 | 822,600 | — | — |
| 2022-01-03 | $33.87 | $33.93 | 498,500 | — | — |