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
- 2021-09-28 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 | $12.08 | $12.08 | 427,400 | — | — |
| 2022-12-29 | $12.04 | $12.04 | 517,700 | — | — |
| 2022-12-28 | $11.27 | $11.27 | 341,200 | — | — |
| 2022-12-27 | $10.93 | $10.93 | 434,900 | — | — |
| 2022-12-23 | $11.10 | $11.10 | 612,300 | — | — |
| 2022-12-22 | $11.56 | $11.56 | 574,600 | — | — |
| 2022-12-21 | $11.98 | $11.98 | 605,700 | — | — |
| 2022-12-20 | $12.01 | $12.01 | 791,200 | — | — |
| 2022-12-19 | $12.20 | $12.20 | 859,100 | — | — |
| 2022-12-16 | $12.76 | $12.76 | 896,400 | — | — |
| 2022-12-15 | $12.83 | $12.83 | 725,700 | — | — |
| 2022-12-14 | $13.30 | $13.30 | 896,300 | — | — |
| 2022-12-13 | $13.02 | $13.02 | 1,077,800 | — | — |
| 2022-12-12 | $13.15 | $13.15 | 549,600 | — | — |
| 2022-12-09 | $12.45 | $12.45 | 299,900 | — | — |
| 2022-12-08 | $12.60 | $12.60 | 554,800 | — | — |
| 2022-12-07 | $12.35 | $12.35 | 342,300 | — | — |
| 2022-12-06 | $12.29 | $12.29 | 719,900 | — | — |
| 2022-12-05 | $12.79 | $12.79 | 771,600 | — | — |
| 2022-12-02 | $13.39 | $13.39 | 812,600 | — | — |
| 2022-12-01 | $13.97 | $13.97 | 884,400 | — | — |
| 2022-11-30 | $14.32 | $14.32 | 551,300 | — | — |
| 2022-11-29 | $13.92 | $13.92 | 286,900 | — | — |
| 2022-11-28 | $14.20 | $14.20 | 315,100 | — | — |
| 2022-11-25 | $14.00 | $14.00 | 103,800 | — | — |
| 2022-11-23 | $14.02 | $14.02 | 454,800 | — | — |
| 2022-11-22 | $13.41 | $13.41 | 395,400 | — | — |
| 2022-11-21 | $13.74 | $13.74 | 304,000 | — | — |
| 2022-11-18 | $13.89 | $13.89 | 523,900 | — | — |
| 2022-11-17 | $13.84 | $13.84 | 447,300 | — | — |
| 2022-11-16 | $14.24 | $14.24 | 426,300 | — | — |
| 2022-11-15 | $14.94 | $14.94 | 508,500 | — | — |
| 2022-11-14 | $14.77 | $14.77 | 727,800 | — | — |
| 2022-11-11 | $16.10 | $16.10 | 725,000 | — | — |
| 2022-11-10 | $15.12 | $15.12 | 609,600 | — | — |
| 2022-11-09 | $13.49 | $13.49 | 443,000 | — | — |
| 2022-11-08 | $14.11 | $14.11 | 576,100 | — | — |
| 2022-11-07 | $13.83 | $13.83 | 588,700 | — | — |
| 2022-11-04 | $13.91 | $13.91 | 767,400 | — | — |
| 2022-11-03 | $14.39 | $14.39 | 1,259,900 | — | — |
| 2022-11-02 | $14.88 | $14.88 | 980,200 | — | — |
| 2022-11-01 | $16.34 | $16.34 | 522,200 | — | — |
| 2022-10-31 | $16.80 | $16.80 | 563,500 | — | — |
| 2022-10-28 | $16.49 | $16.49 | 378,800 | — | — |
| 2022-10-27 | $16.10 | $16.10 | 713,700 | — | — |
| 2022-10-26 | $15.99 | $15.99 | 454,700 | — | — |
| 2022-10-25 | $16.05 | $16.05 | 341,500 | — | — |
| 2022-10-24 | $15.00 | $15.00 | 311,300 | — | — |
| 2022-10-21 | $15.26 | $15.26 | 210,500 | — | — |
| 2022-10-20 | $15.26 | $15.26 | 232,300 | — | — |
| 2022-10-19 | $15.06 | $15.06 | 191,900 | — | — |
| 2022-10-18 | $15.58 | $15.58 | 221,900 | — | — |
| 2022-10-17 | $15.47 | $15.47 | 301,500 | — | — |
| 2022-10-14 | $14.29 | $14.29 | 312,900 | — | — |
| 2022-10-13 | $14.89 | $14.89 | 475,600 | — | — |
| 2022-10-12 | $14.75 | $14.75 | 375,600 | — | — |
| 2022-10-11 | $15.33 | $15.33 | 397,300 | — | — |
| 2022-10-10 | $14.85 | $14.85 | 392,600 | — | — |
| 2022-10-07 | $15.89 | $15.89 | 419,800 | — | — |
| 2022-10-06 | $17.50 | $17.50 | 302,000 | — | — |
| 2022-10-05 | $17.23 | $17.23 | 206,200 | — | — |
| 2022-10-04 | $16.90 | $16.90 | 362,700 | — | — |
| 2022-10-03 | $15.93 | $15.93 | 260,800 | — | — |
| 2022-09-30 | $15.47 | $15.47 | 296,400 | — | — |
| 2022-09-29 | $15.79 | $15.79 | 258,900 | — | — |
| 2022-09-28 | $16.23 | $16.23 | 333,600 | — | — |
| 2022-09-27 | $15.16 | $15.16 | 340,800 | — | — |
| 2022-09-26 | $15.00 | $15.00 | 317,300 | — | — |
| 2022-09-23 | $15.01 | $15.01 | 517,200 | — | — |
| 2022-09-22 | $15.25 | $15.25 | 347,000 | — | — |
| 2022-09-21 | $15.98 | $15.98 | 388,700 | — | — |
| 2022-09-20 | $16.00 | $16.00 | 346,000 | — | — |
| 2022-09-19 | $16.25 | $16.25 | 299,100 | — | — |
| 2022-09-16 | $15.77 | $15.77 | 1,897,000 | — | — |
| 2022-09-15 | $16.59 | $16.59 | 610,100 | — | — |
| 2022-09-14 | $16.82 | $16.82 | 423,100 | — | — |
| 2022-09-13 | $16.58 | $16.58 | 483,900 | — | — |
| 2022-09-12 | $17.68 | $17.68 | 471,600 | — | — |
| 2022-09-09 | $17.25 | $17.25 | 525,800 | — | — |
| 2022-09-08 | $16.14 | $16.14 | 402,300 | — | — |
| 2022-09-07 | $15.55 | $15.55 | 428,900 | — | — |
| 2022-09-06 | $15.01 | $15.01 | 565,800 | — | — |
| 2022-09-02 | $14.85 | $14.85 | 350,800 | — | — |
| 2022-09-01 | $14.79 | $14.79 | 591,000 | — | — |
| 2022-08-31 | $15.15 | $15.15 | 637,900 | — | — |
| 2022-08-30 | $15.02 | $15.02 | 475,700 | — | — |
| 2022-08-29 | $15.26 | $15.26 | 296,200 | — | — |
| 2022-08-26 | $15.67 | $15.67 | 411,200 | — | — |
| 2022-08-25 | $16.40 | $16.40 | 293,500 | — | — |
| 2022-08-24 | $15.97 | $15.97 | 656,500 | — | — |
| 2022-08-23 | $15.63 | $15.63 | 500,700 | — | — |
| 2022-08-22 | $15.37 | $15.37 | 638,000 | — | — |
| 2022-08-19 | $16.00 | $16.00 | 553,900 | — | — |
| 2022-08-18 | $17.60 | $17.60 | 226,700 | — | — |
| 2022-08-17 | $17.76 | $17.76 | 386,800 | — | — |
| 2022-08-16 | $18.19 | $18.19 | 370,800 | — | — |
| 2022-08-15 | $18.37 | $18.37 | 372,500 | — | — |
| 2022-08-12 | $18.56 | $18.56 | 540,100 | — | — |
| 2022-08-11 | $18.03 | $18.03 | 446,800 | — | — |
| 2022-08-10 | $18.69 | $18.69 | 1,014,800 | — | — |
| 2022-08-09 | $17.54 | $17.54 | 973,500 | — | — |
| 2022-08-08 | $18.46 | $18.46 | 506,200 | — | — |
| 2022-08-05 | $18.28 | $18.28 | 1,162,800 | — | — |
| 2022-08-04 | $18.16 | $18.16 | 2,908,800 | — | — |
| 2022-08-03 | $16.12 | $16.12 | 868,100 | — | — |
| 2022-08-02 | $14.87 | $14.87 | 442,600 | — | — |
| 2022-08-01 | $14.52 | $14.52 | 369,500 | — | — |
| 2022-07-29 | $14.78 | $14.78 | 285,300 | — | — |
| 2022-07-28 | $14.73 | $14.73 | 304,900 | — | — |
| 2022-07-27 | $14.90 | $14.90 | 505,500 | — | — |
| 2022-07-26 | $13.96 | $13.96 | 451,500 | — | — |
| 2022-07-25 | $15.56 | $15.56 | 332,900 | — | — |
| 2022-07-22 | $15.94 | $15.94 | 354,300 | — | — |
| 2022-07-21 | $16.91 | $16.91 | 584,700 | — | — |
| 2022-07-20 | $16.46 | $16.46 | 578,100 | — | — |
| 2022-07-19 | $15.16 | $15.16 | 306,500 | — | — |
| 2022-07-18 | $14.67 | $14.67 | 600,700 | — | — |
| 2022-07-15 | $14.62 | $14.62 | 387,400 | — | — |
| 2022-07-14 | $14.16 | $14.16 | 537,600 | — | — |
| 2022-07-13 | $14.55 | $14.55 | 397,800 | — | — |
| 2022-07-12 | $14.79 | $14.79 | 579,000 | — | — |
| 2022-07-11 | $15.49 | $15.49 | 435,900 | — | — |
| 2022-07-08 | $16.81 | $16.81 | 354,900 | — | — |
| 2022-07-07 | $17.23 | $17.23 | 452,000 | — | — |
| 2022-07-06 | $16.03 | $16.03 | 508,400 | — | — |
| 2022-07-05 | $15.83 | $15.83 | 688,800 | — | — |
| 2022-07-01 | $14.75 | $14.75 | 682,800 | — | — |
| 2022-06-30 | $14.29 | $14.29 | 733,800 | — | — |
| 2022-06-29 | $14.14 | $14.14 | 722,400 | — | — |
| 2022-06-28 | $14.79 | $14.79 | 709,500 | — | — |
| 2022-06-27 | $16.26 | $16.26 | 710,100 | — | — |
| 2022-06-24 | $15.93 | $15.93 | 7,287,600 | — | — |
| 2022-06-23 | $16.31 | $16.31 | 633,100 | — | — |
| 2022-06-22 | $15.70 | $15.70 | 1,067,800 | — | — |
| 2022-06-21 | $15.41 | $15.41 | 1,005,600 | — | — |
| 2022-06-17 | $14.79 | $14.79 | 1,427,200 | — | — |
| 2022-06-16 | $14.95 | $14.95 | 827,700 | — | — |
| 2022-06-15 | $15.63 | $15.63 | 817,100 | — | — |
| 2022-06-14 | $14.95 | $14.95 | 730,100 | — | — |
| 2022-06-13 | $15.17 | $15.17 | 873,200 | — | — |
| 2022-06-10 | $16.67 | $16.67 | 609,400 | — | — |
| 2022-06-09 | $18.10 | $18.10 | 481,600 | — | — |
| 2022-06-08 | $19.28 | $19.28 | 481,900 | — | — |
| 2022-06-07 | $18.82 | $18.82 | 643,400 | — | — |
| 2022-06-06 | $18.70 | $18.70 | 710,400 | — | — |
| 2022-06-03 | $18.54 | $18.54 | 426,100 | — | — |
| 2022-06-02 | $19.33 | $19.33 | 674,800 | — | — |
| 2022-06-01 | $18.58 | $18.58 | 651,900 | — | — |
| 2022-05-31 | $18.84 | $18.84 | 1,290,300 | — | — |
| 2022-05-27 | $19.12 | $19.12 | 521,900 | — | — |
| 2022-05-26 | $18.03 | $18.03 | 738,800 | — | — |
| 2022-05-25 | $17.91 | $17.91 | 467,600 | — | — |
| 2022-05-24 | $17.28 | $17.28 | 710,700 | — | — |
| 2022-05-23 | $18.59 | $18.59 | 467,300 | — | — |
| 2022-05-20 | $19.05 | $19.05 | 704,100 | — | — |
| 2022-05-19 | $18.84 | $18.84 | 1,141,700 | — | — |
| 2022-05-18 | $17.81 | $17.81 | 876,400 | — | — |
| 2022-05-17 | $17.77 | $17.77 | 890,700 | — | — |
| 2022-05-16 | $16.88 | $16.88 | 766,400 | — | — |
| 2022-05-13 | $17.04 | $17.04 | 978,400 | — | — |
| 2022-05-12 | $15.50 | $15.50 | 1,273,000 | — | — |
| 2022-05-11 | $14.29 | $14.29 | 1,113,400 | — | — |
| 2022-05-10 | $14.68 | $14.68 | 1,671,000 | — | — |
| 2022-05-09 | $15.30 | $15.30 | 1,252,500 | — | — |
| 2022-05-06 | $16.82 | $16.82 | 1,227,200 | — | — |
| 2022-05-05 | $16.81 | $16.81 | 1,899,300 | — | — |
| 2022-05-04 | $16.92 | $16.92 | 3,492,800 | — | — |
| 2022-05-03 | $16.69 | $16.69 | 1,338,000 | — | — |
| 2022-05-02 | $17.26 | $17.26 | 1,288,800 | — | — |
| 2022-04-29 | $17.46 | $17.46 | 684,300 | — | — |
| 2022-04-28 | $18.21 | $18.21 | 1,404,000 | — | — |
| 2022-04-27 | $17.52 | $17.52 | 887,900 | — | — |
| 2022-04-26 | $17.94 | $17.94 | 603,600 | — | — |
| 2022-04-25 | $18.68 | $18.68 | 1,247,600 | — | — |
| 2022-04-22 | $18.82 | $18.82 | 1,089,300 | — | — |
| 2022-04-21 | $20.04 | $20.04 | 1,150,000 | — | — |
| 2022-04-20 | $20.75 | $20.75 | 800,100 | — | — |
| 2022-04-19 | $20.80 | $20.80 | 732,500 | — | — |
| 2022-04-18 | $20.23 | $20.23 | 909,800 | — | — |
| 2022-04-14 | $20.48 | $20.48 | 759,000 | — | — |
| 2022-04-13 | $20.30 | $20.30 | 700,900 | — | — |
| 2022-04-12 | $18.90 | $18.90 | 756,500 | — | — |
| 2022-04-11 | $18.16 | $18.16 | 652,300 | — | — |
| 2022-04-08 | $17.62 | $17.62 | 512,600 | — | — |
| 2022-04-07 | $18.09 | $18.09 | 616,400 | — | — |
| 2022-04-06 | $18.47 | $18.47 | 580,000 | — | — |
| 2022-04-05 | $19.16 | $19.16 | 612,000 | — | — |
| 2022-04-04 | $19.62 | $19.62 | 631,200 | — | — |
| 2022-04-01 | $18.74 | $18.74 | 753,700 | — | — |
| 2022-03-31 | $18.43 | $18.43 | 574,500 | — | — |
| 2022-03-30 | $18.78 | $18.78 | 555,400 | — | — |
| 2022-03-29 | $19.35 | $19.35 | 861,600 | — | — |
| 2022-03-28 | $17.90 | $17.90 | 698,400 | — | — |
| 2022-03-25 | $17.02 | $17.02 | 1,089,700 | — | — |
| 2022-03-24 | $17.80 | $17.80 | 768,100 | — | — |
| 2022-03-23 | $18.10 | $18.10 | 1,010,000 | — | — |
| 2022-03-22 | $18.02 | $18.02 | 1,104,000 | — | — |
| 2022-03-21 | $17.47 | $17.47 | 1,196,000 | — | — |
| 2022-03-18 | $17.97 | $17.97 | 2,649,500 | — | — |
| 2022-03-17 | $17.98 | $17.98 | 3,078,800 | — | — |
| 2022-03-16 | $17.16 | $17.16 | 2,492,600 | — | — |
| 2022-03-15 | $15.71 | $15.71 | 1,533,500 | — | — |
| 2022-03-14 | $15.44 | $15.44 | 1,396,800 | — | — |
| 2022-03-11 | $16.73 | $16.73 | 1,850,600 | — | — |
| 2022-03-10 | $18.65 | $18.65 | 873,300 | — | — |
| 2022-03-09 | $19.46 | $19.46 | 939,600 | — | — |
| 2022-03-08 | $18.69 | $18.69 | 883,700 | — | — |
| 2022-03-07 | $18.68 | $18.68 | 1,208,000 | — | — |
| 2022-03-04 | $19.32 | $19.32 | 1,032,800 | — | — |
| 2022-03-03 | $20.28 | $20.28 | 1,011,800 | — | — |
| 2022-03-02 | $21.82 | $21.82 | 1,142,400 | — | — |
| 2022-03-01 | $21.29 | $21.29 | 1,384,300 | — | — |
| 2022-02-28 | $21.44 | $21.44 | 2,006,200 | — | — |
| 2022-02-25 | $21.24 | $21.24 | 1,227,200 | — | — |
| 2022-02-24 | $21.63 | $21.63 | 2,527,800 | — | — |
| 2022-02-23 | $19.32 | $19.32 | 2,432,600 | — | — |
| 2022-02-22 | $20.67 | $20.67 | 4,630,400 | — | — |
| 2022-02-18 | $20.66 | $20.66 | 15,290,700 | — | — |
| 2022-02-17 | $17.10 | $17.10 | 20,105,300 | — | — |
| 2022-02-16 | $41.61 | $41.61 | 1,777,700 | — | — |
| 2022-02-15 | $44.20 | $44.20 | 599,600 | — | — |
| 2022-02-14 | $42.58 | $42.58 | 896,900 | — | — |
| 2022-02-11 | $43.51 | $43.51 | 1,393,100 | — | — |
| 2022-02-10 | $42.91 | $42.91 | 951,600 | — | — |
| 2022-02-09 | $43.88 | $43.88 | 763,800 | — | — |
| 2022-02-08 | $41.49 | $41.49 | 858,000 | — | — |
| 2022-02-07 | $37.92 | $37.92 | 909,600 | — | — |
| 2022-02-04 | $36.48 | $36.48 | 1,440,400 | — | — |
| 2022-02-03 | $33.22 | $33.22 | 1,640,700 | — | — |
| 2022-02-02 | $39.25 | $39.25 | 758,600 | — | — |
| 2022-02-01 | $40.91 | $40.91 | 1,284,100 | — | — |
| 2022-01-31 | $39.31 | $39.31 | 1,566,400 | — | — |
| 2022-01-28 | $35.46 | $35.46 | 1,326,900 | — | — |
| 2022-01-27 | $33.49 | $33.49 | 1,298,900 | — | — |
| 2022-01-26 | $34.39 | $34.39 | 677,500 | — | — |
| 2022-01-25 | $33.69 | $33.69 | 1,399,400 | — | — |
| 2022-01-24 | $36.23 | $36.23 | 2,511,400 | — | — |
| 2022-01-21 | $37.17 | $37.17 | 1,630,100 | — | — |
| 2022-01-20 | $38.57 | $38.57 | 1,629,900 | — | — |
| 2022-01-19 | $39.14 | $39.14 | 1,410,700 | — | — |
| 2022-01-18 | $40.05 | $40.05 | 1,702,300 | — | — |
| 2022-01-14 | $43.49 | $43.49 | 1,233,000 | — | — |
| 2022-01-13 | $45.02 | $45.02 | 301,600 | — | — |
| 2022-01-12 | $46.69 | $46.69 | 736,100 | — | — |
| 2022-01-11 | $47.07 | $47.07 | 541,300 | — | — |
| 2022-01-10 | $44.42 | $44.42 | 1,110,900 | — | — |
| 2022-01-07 | $43.09 | $43.09 | 520,200 | — | — |
| 2022-01-06 | $44.35 | $44.35 | 835,300 | — | — |
| 2022-01-05 | $45.83 | $45.83 | 535,600 | — | — |
| 2022-01-04 | $50.41 | $50.41 | 634,200 | — | — |
| 2022-01-03 | $52.90 | $52.90 | 1,032,100 | — | — |