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
- 2020-12-09 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 | $11.19 | $11.19 | 1,648,300 | — | — |
| 2022-12-29 | $10.90 | $10.90 | 2,348,100 | — | — |
| 2022-12-28 | $10.26 | $10.26 | 1,683,700 | — | — |
| 2022-12-27 | $10.40 | $10.40 | 2,115,200 | — | — |
| 2022-12-23 | $10.90 | $10.90 | 1,595,000 | — | — |
| 2022-12-22 | $11.04 | $11.04 | 2,866,700 | — | — |
| 2022-12-21 | $11.79 | $11.79 | 2,180,500 | — | — |
| 2022-12-20 | $11.90 | $11.90 | 1,950,900 | — | — |
| 2022-12-19 | $12.14 | $12.14 | 1,594,200 | — | — |
| 2022-12-16 | $12.62 | $12.62 | 3,093,800 | — | — |
| 2022-12-15 | $12.43 | $12.43 | 1,702,100 | — | — |
| 2022-12-14 | $13.04 | $13.04 | 1,882,600 | — | — |
| 2022-12-13 | $13.21 | $13.21 | 2,628,500 | — | — |
| 2022-12-12 | $13.20 | $13.20 | 3,473,000 | — | — |
| 2022-12-09 | $12.20 | $12.20 | 2,110,200 | — | — |
| 2022-12-08 | $12.90 | $12.90 | 5,983,700 | — | — |
| 2022-12-07 | $11.98 | $11.98 | 4,706,200 | — | — |
| 2022-12-06 | $11.99 | $11.99 | 1,336,200 | — | — |
| 2022-12-05 | $12.56 | $12.56 | 1,223,900 | — | — |
| 2022-12-02 | $13.32 | $13.32 | 983,200 | — | — |
| 2022-12-01 | $13.26 | $13.26 | 1,483,300 | — | — |
| 2022-11-30 | $13.01 | $13.01 | 949,500 | — | — |
| 2022-11-29 | $12.25 | $12.25 | 775,300 | — | — |
| 2022-11-28 | $12.38 | $12.38 | 683,500 | — | — |
| 2022-11-25 | $12.61 | $12.61 | 341,800 | — | — |
| 2022-11-23 | $12.69 | $12.69 | 872,800 | — | — |
| 2022-11-22 | $12.34 | $12.34 | 1,161,800 | — | — |
| 2022-11-21 | $12.26 | $12.26 | 1,553,000 | — | — |
| 2022-11-18 | $12.77 | $12.77 | 1,234,400 | — | — |
| 2022-11-17 | $13.36 | $13.36 | 1,045,800 | — | — |
| 2022-11-16 | $13.55 | $13.55 | 1,444,800 | — | — |
| 2022-11-15 | $14.29 | $14.29 | 1,392,100 | — | — |
| 2022-11-14 | $13.97 | $13.97 | 1,391,200 | — | — |
| 2022-11-11 | $14.96 | $14.96 | 2,109,200 | — | — |
| 2022-11-10 | $13.65 | $13.65 | 2,174,900 | — | — |
| 2022-11-09 | $11.92 | $11.92 | 1,413,300 | — | — |
| 2022-11-08 | $12.64 | $12.64 | 1,301,400 | — | — |
| 2022-11-07 | $12.43 | $12.43 | 1,024,400 | — | — |
| 2022-11-04 | $12.09 | $12.09 | 1,311,500 | — | — |
| 2022-11-03 | $12.24 | $12.24 | 1,086,300 | — | — |
| 2022-11-02 | $12.30 | $12.30 | 1,291,900 | — | — |
| 2022-11-01 | $12.92 | $12.92 | 973,900 | — | — |
| 2022-10-31 | $13.11 | $13.11 | 984,900 | — | — |
| 2022-10-28 | $13.14 | $13.14 | 1,035,300 | — | — |
| 2022-10-27 | $12.84 | $12.84 | 1,058,700 | — | — |
| 2022-10-26 | $12.86 | $12.86 | 2,010,800 | — | — |
| 2022-10-25 | $12.76 | $12.76 | 1,917,700 | — | — |
| 2022-10-24 | $12.32 | $12.32 | 1,185,600 | — | — |
| 2022-10-21 | $12.56 | $12.56 | 989,600 | — | — |
| 2022-10-20 | $12.46 | $12.46 | 1,142,200 | — | — |
| 2022-10-19 | $12.20 | $12.20 | 1,075,500 | — | — |
| 2022-10-18 | $12.54 | $12.54 | 1,333,900 | — | — |
| 2022-10-17 | $12.30 | $12.30 | 1,224,000 | — | — |
| 2022-10-14 | $11.71 | $11.71 | 1,178,300 | — | — |
| 2022-10-13 | $12.17 | $12.17 | 1,787,100 | — | — |
| 2022-10-12 | $11.93 | $11.93 | 1,089,900 | — | — |
| 2022-10-11 | $12.00 | $12.00 | 2,046,200 | — | — |
| 2022-10-10 | $12.19 | $12.19 | 1,413,900 | — | — |
| 2022-10-07 | $12.54 | $12.54 | 1,261,500 | — | — |
| 2022-10-06 | $13.34 | $13.34 | 774,500 | — | — |
| 2022-10-05 | $13.49 | $13.49 | 1,015,900 | — | — |
| 2022-10-04 | $13.60 | $13.60 | 1,845,400 | — | — |
| 2022-10-03 | $12.87 | $12.87 | 1,403,700 | — | — |
| 2022-09-30 | $12.50 | $12.50 | 1,353,700 | — | — |
| 2022-09-29 | $12.34 | $12.34 | 2,087,700 | — | — |
| 2022-09-28 | $12.96 | $12.96 | 2,603,300 | — | — |
| 2022-09-27 | $12.93 | $12.93 | 1,586,300 | — | — |
| 2022-09-26 | $12.77 | $12.77 | 1,558,500 | — | — |
| 2022-09-23 | $13.15 | $13.15 | 1,602,500 | — | — |
| 2022-09-22 | $13.14 | $13.14 | 1,528,000 | — | — |
| 2022-09-21 | $13.35 | $13.35 | 1,825,800 | — | — |
| 2022-09-20 | $13.44 | $13.44 | 2,539,800 | — | — |
| 2022-09-19 | $14.03 | $14.03 | 1,877,500 | — | — |
| 2022-09-16 | $14.03 | $14.03 | 3,218,900 | — | — |
| 2022-09-15 | $14.78 | $14.78 | 1,855,300 | — | — |
| 2022-09-14 | $14.95 | $14.95 | 1,808,700 | — | — |
| 2022-09-13 | $14.71 | $14.71 | 2,115,000 | — | — |
| 2022-09-12 | $15.41 | $15.41 | 1,710,500 | — | — |
| 2022-09-09 | $15.02 | $15.02 | 2,123,800 | — | — |
| 2022-09-08 | $14.58 | $14.58 | 2,397,900 | — | — |
| 2022-09-07 | $14.67 | $14.67 | 2,539,600 | — | — |
| 2022-09-06 | $14.29 | $14.29 | 3,202,400 | — | — |
| 2022-09-02 | $14.51 | $14.51 | 4,528,400 | — | — |
| 2022-09-01 | $14.52 | $14.52 | 12,493,200 | — | — |
| 2022-08-31 | $18.00 | $18.00 | 3,578,500 | — | — |
| 2022-08-30 | $18.41 | $18.41 | 1,372,100 | — | — |
| 2022-08-29 | $18.54 | $18.54 | 1,199,300 | — | — |
| 2022-08-26 | $18.82 | $18.82 | 1,547,900 | — | — |
| 2022-08-25 | $19.89 | $19.89 | 1,375,200 | — | — |
| 2022-08-24 | $19.66 | $19.66 | 1,030,600 | — | — |
| 2022-08-23 | $19.25 | $19.25 | 1,203,600 | — | — |
| 2022-08-22 | $19.11 | $19.11 | 1,469,000 | — | — |
| 2022-08-19 | $19.80 | $19.80 | 2,580,100 | — | — |
| 2022-08-18 | $21.73 | $21.73 | 1,199,400 | — | — |
| 2022-08-17 | $21.92 | $21.92 | 1,453,100 | — | — |
| 2022-08-16 | $22.41 | $22.41 | 1,443,000 | — | — |
| 2022-08-15 | $22.33 | $22.33 | 1,465,800 | — | — |
| 2022-08-12 | $22.81 | $22.81 | 1,421,000 | — | — |
| 2022-08-11 | $22.33 | $22.33 | 1,500,500 | — | — |
| 2022-08-10 | $22.67 | $22.67 | 1,633,900 | — | — |
| 2022-08-09 | $21.35 | $21.35 | 1,402,900 | — | — |
| 2022-08-08 | $22.17 | $22.17 | 1,824,500 | — | — |
| 2022-08-05 | $21.34 | $21.34 | 1,619,100 | — | — |
| 2022-08-04 | $20.86 | $20.86 | 1,267,600 | — | — |
| 2022-08-03 | $20.66 | $20.66 | 1,413,500 | — | — |
| 2022-08-02 | $19.47 | $19.47 | 1,448,700 | — | — |
| 2022-08-01 | $18.71 | $18.71 | 1,047,400 | — | — |
| 2022-07-29 | $18.41 | $18.41 | 1,133,300 | — | — |
| 2022-07-28 | $18.54 | $18.54 | 1,170,700 | — | — |
| 2022-07-27 | $18.31 | $18.31 | 1,326,600 | — | — |
| 2022-07-26 | $17.48 | $17.48 | 1,475,800 | — | — |
| 2022-07-25 | $18.50 | $18.50 | 1,548,500 | — | — |
| 2022-07-22 | $18.50 | $18.50 | 3,669,900 | — | — |
| 2022-07-21 | $21.46 | $21.46 | 2,296,400 | — | — |
| 2022-07-20 | $20.65 | $20.65 | 2,846,600 | — | — |
| 2022-07-19 | $19.63 | $19.63 | 1,133,200 | — | — |
| 2022-07-18 | $19.32 | $19.32 | 1,282,800 | — | — |
| 2022-07-15 | $19.12 | $19.12 | 1,326,700 | — | — |
| 2022-07-14 | $18.69 | $18.69 | 1,250,900 | — | — |
| 2022-07-13 | $19.29 | $19.29 | 1,446,500 | — | — |
| 2022-07-12 | $19.30 | $19.30 | 2,363,000 | — | — |
| 2022-07-11 | $18.42 | $18.42 | 2,607,500 | — | — |
| 2022-07-08 | $19.94 | $19.94 | 2,517,100 | — | — |
| 2022-07-07 | $19.57 | $19.57 | 4,271,400 | — | — |
| 2022-07-06 | $19.81 | $19.81 | 3,587,000 | — | — |
| 2022-07-05 | $20.06 | $20.06 | 1,935,300 | — | — |
| 2022-07-01 | $19.15 | $19.15 | 1,658,700 | — | — |
| 2022-06-30 | $18.26 | $18.26 | 2,537,800 | — | — |
| 2022-06-29 | $17.80 | $17.80 | 1,465,100 | — | — |
| 2022-06-28 | $18.31 | $18.31 | 1,474,500 | — | — |
| 2022-06-27 | $19.23 | $19.23 | 1,901,000 | — | — |
| 2022-06-24 | $19.07 | $19.07 | 9,644,800 | — | — |
| 2022-06-23 | $18.90 | $18.90 | 1,795,600 | — | — |
| 2022-06-22 | $17.75 | $17.75 | 2,203,800 | — | — |
| 2022-06-21 | $17.35 | $17.35 | 1,968,500 | — | — |
| 2022-06-17 | $16.86 | $16.86 | 2,578,700 | — | — |
| 2022-06-16 | $16.03 | $16.03 | 2,552,100 | — | — |
| 2022-06-15 | $17.20 | $17.20 | 4,087,200 | — | — |
| 2022-06-14 | $16.45 | $16.45 | 2,207,400 | — | — |
| 2022-06-13 | $15.89 | $15.89 | 3,077,200 | — | — |
| 2022-06-10 | $17.89 | $17.89 | 3,996,500 | — | — |
| 2022-06-09 | $19.44 | $19.44 | 2,826,800 | — | — |
| 2022-06-08 | $20.74 | $20.74 | 3,614,100 | — | — |
| 2022-06-07 | $19.74 | $19.74 | 2,669,200 | — | — |
| 2022-06-06 | $19.19 | $19.19 | 6,809,000 | — | — |
| 2022-06-03 | $19.84 | $19.84 | 12,681,600 | — | — |
| 2022-06-02 | $17.62 | $17.62 | 24,471,300 | — | — |
| 2022-06-01 | $18.55 | $18.55 | 4,410,300 | — | — |
| 2022-05-31 | $18.92 | $18.92 | 2,593,500 | — | — |
| 2022-05-27 | $19.73 | $19.73 | 2,647,100 | — | — |
| 2022-05-26 | $18.39 | $18.39 | 1,702,800 | — | — |
| 2022-05-25 | $18.02 | $18.02 | 1,989,900 | — | — |
| 2022-05-24 | $16.94 | $16.94 | 2,161,800 | — | — |
| 2022-05-23 | $17.78 | $17.78 | 1,751,000 | — | — |
| 2022-05-20 | $18.22 | $18.22 | 4,252,500 | — | — |
| 2022-05-19 | $18.04 | $18.04 | 2,539,800 | — | — |
| 2022-05-18 | $17.15 | $17.15 | 1,546,400 | — | — |
| 2022-05-17 | $17.49 | $17.49 | 2,174,400 | — | — |
| 2022-05-16 | $16.74 | $16.74 | 2,825,800 | — | — |
| 2022-05-13 | $17.78 | $17.78 | 6,042,700 | — | — |
| 2022-05-12 | $14.56 | $14.56 | 3,603,400 | — | — |
| 2022-05-11 | $13.85 | $13.85 | 3,411,700 | — | — |
| 2022-05-10 | $14.93 | $14.93 | 4,455,700 | — | — |
| 2022-05-09 | $14.70 | $14.70 | 3,167,700 | — | — |
| 2022-05-06 | $16.19 | $16.19 | 2,607,800 | — | — |
| 2022-05-05 | $17.08 | $17.08 | 2,361,100 | — | — |
| 2022-05-04 | $18.45 | $18.45 | 2,644,600 | — | — |
| 2022-05-03 | $17.23 | $17.23 | 2,902,500 | — | — |
| 2022-05-02 | $18.12 | $18.12 | 2,501,900 | — | — |
| 2022-04-29 | $16.99 | $16.99 | 1,415,400 | — | — |
| 2022-04-28 | $17.83 | $17.83 | 2,222,600 | — | — |
| 2022-04-27 | $17.05 | $17.05 | 2,005,700 | — | — |
| 2022-04-26 | $17.63 | $17.63 | 2,095,000 | — | — |
| 2022-04-25 | $18.69 | $18.69 | 2,298,700 | — | — |
| 2022-04-22 | $17.85 | $17.85 | 1,660,200 | — | — |
| 2022-04-21 | $18.24 | $18.24 | 1,850,000 | — | — |
| 2022-04-20 | $18.97 | $18.97 | 1,600,900 | — | — |
| 2022-04-19 | $19.81 | $19.81 | 1,544,700 | — | — |
| 2022-04-18 | $18.90 | $18.90 | 2,181,900 | — | — |
| 2022-04-14 | $19.69 | $19.69 | 2,025,500 | — | — |
| 2022-04-13 | $20.74 | $20.74 | 1,634,000 | — | — |
| 2022-04-12 | $20.37 | $20.37 | 1,148,000 | — | — |
| 2022-04-11 | $20.68 | $20.68 | 1,575,300 | — | — |
| 2022-04-08 | $20.79 | $20.79 | 1,584,700 | — | — |
| 2022-04-07 | $21.29 | $21.29 | 1,866,200 | — | — |
| 2022-04-06 | $21.63 | $21.63 | 1,911,700 | — | — |
| 2022-04-05 | $22.76 | $22.76 | 1,814,100 | — | — |
| 2022-04-04 | $24.24 | $24.24 | 2,003,600 | — | — |
| 2022-04-01 | $23.02 | $23.02 | 1,375,700 | — | — |
| 2022-03-31 | $22.70 | $22.70 | 1,698,900 | — | — |
| 2022-03-30 | $23.08 | $23.08 | 1,552,500 | — | — |
| 2022-03-29 | $24.22 | $24.22 | 2,485,700 | — | — |
| 2022-03-28 | $22.53 | $22.53 | 1,551,200 | — | — |
| 2022-03-25 | $22.08 | $22.08 | 4,383,200 | — | — |
| 2022-03-24 | $23.48 | $23.48 | 1,791,500 | — | — |
| 2022-03-23 | $23.15 | $23.15 | 1,807,700 | — | — |
| 2022-03-22 | $23.21 | $23.21 | 3,023,100 | — | — |
| 2022-03-21 | $21.81 | $21.81 | 2,442,100 | — | — |
| 2022-03-18 | $21.96 | $21.96 | 4,758,200 | — | — |
| 2022-03-17 | $20.75 | $20.75 | 3,544,100 | — | — |
| 2022-03-16 | $19.30 | $19.30 | 4,208,200 | — | — |
| 2022-03-15 | $17.47 | $17.47 | 3,055,800 | — | — |
| 2022-03-14 | $16.91 | $16.91 | 4,588,400 | — | — |
| 2022-03-11 | $18.00 | $18.00 | 5,216,800 | — | — |
| 2022-03-10 | $19.96 | $19.96 | 3,528,900 | — | — |
| 2022-03-09 | $21.40 | $21.40 | 3,737,600 | — | — |
| 2022-03-08 | $19.98 | $19.98 | 5,150,500 | — | — |
| 2022-03-07 | $20.38 | $20.38 | 5,154,500 | — | — |
| 2022-03-04 | $20.05 | $20.05 | 8,853,900 | — | — |
| 2022-03-03 | $23.44 | $23.44 | 12,700,500 | — | — |
| 2022-03-02 | $22.66 | $22.66 | 5,285,300 | — | — |
| 2022-03-01 | $22.06 | $22.06 | 1,775,500 | — | — |
| 2022-02-28 | $22.42 | $22.42 | 2,573,700 | — | — |
| 2022-02-25 | $21.61 | $21.61 | 3,591,400 | — | — |
| 2022-02-24 | $21.61 | $21.61 | 3,498,900 | — | — |
| 2022-02-23 | $20.02 | $20.02 | 2,812,400 | — | — |
| 2022-02-22 | $20.49 | $20.49 | 3,482,400 | — | — |
| 2022-02-18 | $21.19 | $21.19 | 4,365,300 | — | — |
| 2022-02-17 | $22.34 | $22.34 | 4,001,400 | — | — |
| 2022-02-16 | $24.70 | $24.70 | 4,721,500 | — | — |
| 2022-02-15 | $25.71 | $25.71 | 3,215,600 | — | — |
| 2022-02-14 | $24.60 | $24.60 | 1,898,400 | — | — |
| 2022-02-11 | $25.00 | $25.00 | 2,946,200 | — | — |
| 2022-02-10 | $25.79 | $25.79 | 3,705,500 | — | — |
| 2022-02-09 | $26.74 | $26.74 | 2,395,400 | — | — |
| 2022-02-08 | $25.39 | $25.39 | 1,887,100 | — | — |
| 2022-02-07 | $25.18 | $25.18 | 1,318,800 | — | — |
| 2022-02-04 | $25.18 | $25.18 | 1,921,000 | — | — |
| 2022-02-03 | $23.87 | $23.87 | 2,815,800 | — | — |
| 2022-02-02 | $24.88 | $24.88 | 2,582,800 | — | — |
| 2022-02-01 | $26.62 | $26.62 | 2,690,400 | — | — |
| 2022-01-31 | $26.34 | $26.34 | 3,019,000 | — | — |
| 2022-01-28 | $23.33 | $23.33 | 2,931,200 | — | — |
| 2022-01-27 | $22.54 | $22.54 | 4,484,300 | — | — |
| 2022-01-26 | $23.46 | $23.46 | 4,140,800 | — | — |
| 2022-01-25 | $23.97 | $23.97 | 3,160,400 | — | — |
| 2022-01-24 | $25.51 | $25.51 | 5,948,300 | — | — |
| 2022-01-21 | $25.45 | $25.45 | 3,609,700 | — | — |
| 2022-01-20 | $26.28 | $26.28 | 2,785,400 | — | — |
| 2022-01-19 | $26.80 | $26.80 | 2,547,400 | — | — |
| 2022-01-18 | $26.97 | $26.97 | 2,711,100 | — | — |
| 2022-01-14 | $27.98 | $27.98 | 2,808,900 | — | — |
| 2022-01-13 | $28.24 | $28.24 | 2,700,900 | — | — |
| 2022-01-12 | $30.24 | $30.24 | 2,495,200 | — | — |
| 2022-01-11 | $30.45 | $30.45 | 2,769,100 | — | — |
| 2022-01-10 | $29.54 | $29.54 | 3,318,200 | — | — |
| 2022-01-07 | $29.94 | $29.94 | 2,299,200 | — | — |
| 2022-01-06 | $29.61 | $29.61 | 2,419,500 | — | — |
| 2022-01-05 | $29.33 | $29.33 | 3,629,100 | — | — |
| 2022-01-04 | $30.82 | $30.82 | 5,141,400 | — | — |
| 2022-01-03 | $32.30 | $32.30 | 2,767,100 | — | — |