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
- 2017-01-11 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 | $15.28 | $15.28 | 30,295 | — | — |
| 2022-12-29 | $14.02 | $14.02 | 16,150 | — | — |
| 2022-12-28 | $13.40 | $13.40 | 29,910 | — | — |
| 2022-12-27 | $14.00 | $14.00 | 14,750 | — | — |
| 2022-12-23 | $15.20 | $15.20 | 27,710 | — | — |
| 2022-12-22 | $17.56 | $17.56 | 40,470 | — | — |
| 2022-12-21 | $14.76 | $14.76 | 23,610 | — | — |
| 2022-12-20 | $13.82 | $13.82 | 7,350 | — | — |
| 2022-12-19 | $14.08 | $14.08 | 18,785 | — | — |
| 2022-12-16 | $14.80 | $14.80 | 11,945 | — | — |
| 2022-12-15 | $14.96 | $14.96 | 21,755 | — | — |
| 2022-12-14 | $13.36 | $13.36 | 13,910 | — | — |
| 2022-12-13 | $13.48 | $13.48 | 10,945 | — | — |
| 2022-12-12 | $12.62 | $12.62 | 8,885 | — | — |
| 2022-12-09 | $12.82 | $12.82 | 15,410 | — | — |
| 2022-12-08 | $12.16 | $12.16 | 15,410 | — | — |
| 2022-12-07 | $12.08 | $12.08 | 13,625 | — | — |
| 2022-12-06 | $12.82 | $12.82 | 10,855 | — | — |
| 2022-12-05 | $13.34 | $13.34 | 7,940 | — | — |
| 2022-12-02 | $14.00 | $14.00 | 6,970 | — | — |
| 2022-12-01 | $13.46 | $13.46 | 8,980 | — | — |
| 2022-11-30 | $13.76 | $13.76 | 15,835 | — | — |
| 2022-11-29 | $13.98 | $13.98 | 12,150 | — | — |
| 2022-11-28 | $13.46 | $13.46 | 5,590 | — | — |
| 2022-11-25 | $14.40 | $14.40 | 5,095 | — | — |
| 2022-11-23 | $13.90 | $13.90 | 6,240 | — | — |
| 2022-11-22 | $13.82 | $13.82 | 8,960 | — | — |
| 2022-11-21 | $13.50 | $13.50 | 23,220 | — | — |
| 2022-11-18 | $14.60 | $14.60 | 16,625 | — | — |
| 2022-11-17 | $14.46 | $14.46 | 8,100 | — | — |
| 2022-11-16 | $14.84 | $14.84 | 13,935 | — | — |
| 2022-11-15 | $14.66 | $14.66 | 9,955 | — | — |
| 2022-11-14 | $14.30 | $14.30 | 9,855 | — | — |
| 2022-11-11 | $14.32 | $14.32 | 23,450 | — | — |
| 2022-11-10 | $12.40 | $12.40 | 14,005 | — | — |
| 2022-11-09 | $12.22 | $12.22 | 19,415 | — | — |
| 2022-11-08 | $12.30 | $12.30 | 19,790 | — | — |
| 2022-11-07 | $12.94 | $12.94 | 6,515 | — | — |
| 2022-11-04 | $13.50 | $13.50 | 9,845 | — | — |
| 2022-11-03 | $13.80 | $13.80 | 10,130 | — | — |
| 2022-11-02 | $13.76 | $13.76 | 12,455 | — | — |
| 2022-11-01 | $14.24 | $14.24 | 15,580 | — | — |
| 2022-10-31 | $14.30 | $14.30 | 11,295 | — | — |
| 2022-10-28 | $13.94 | $13.94 | 21,590 | — | — |
| 2022-10-27 | $13.00 | $13.00 | 17,565 | — | — |
| 2022-10-26 | $13.16 | $13.16 | 23,360 | — | — |
| 2022-10-25 | $13.00 | $13.00 | 25,895 | — | — |
| 2022-10-24 | $12.02 | $12.02 | 16,280 | — | — |
| 2022-10-21 | $12.44 | $12.44 | 31,880 | — | — |
| 2022-10-20 | $11.92 | $11.92 | 10,595 | — | — |
| 2022-10-19 | $11.82 | $11.82 | 16,450 | — | — |
| 2022-10-18 | $12.30 | $12.30 | 17,280 | — | — |
| 2022-10-17 | $12.08 | $12.08 | 22,835 | — | — |
| 2022-10-14 | $11.76 | $11.76 | 19,565 | — | — |
| 2022-10-13 | $12.20 | $12.20 | 19,315 | — | — |
| 2022-10-12 | $12.08 | $12.08 | 20,300 | — | — |
| 2022-10-11 | $12.20 | $12.20 | 35,280 | — | — |
| 2022-10-10 | $12.06 | $12.06 | 38,135 | — | — |
| 2022-10-07 | $13.02 | $13.02 | 65,030 | — | — |
| 2022-10-06 | $14.76 | $14.76 | 30,630 | — | — |
| 2022-10-05 | $15.52 | $15.52 | 28,725 | — | — |
| 2022-10-04 | $17.32 | $17.32 | 19,445 | — | — |
| 2022-10-03 | $15.72 | $15.72 | 17,515 | — | — |
| 2022-09-30 | $15.62 | $15.62 | 29,710 | — | — |
| 2022-09-29 | $14.32 | $14.32 | 38,380 | — | — |
| 2022-09-28 | $15.88 | $15.88 | 34,890 | — | — |
| 2022-09-27 | $14.56 | $14.56 | 42,510 | — | — |
| 2022-09-26 | $15.28 | $15.28 | 27,190 | — | — |
| 2022-09-23 | $16.00 | $16.00 | 32,785 | — | — |
| 2022-09-22 | $17.12 | $17.12 | 32,725 | — | — |
| 2022-09-21 | $17.98 | $17.98 | 27,995 | — | — |
| 2022-09-20 | $18.48 | $18.48 | 26,500 | — | — |
| 2022-09-19 | $19.00 | $19.00 | 35,350 | — | — |
| 2022-09-16 | $20.20 | $20.20 | 51,265 | — | — |
| 2022-09-15 | $20.60 | $20.60 | 27,070 | — | — |
| 2022-09-14 | $21.20 | $21.20 | 34,065 | — | — |
| 2022-09-13 | $22.60 | $22.60 | 14,665 | — | — |
| 2022-09-12 | $22.80 | $22.80 | 14,400 | — | — |
| 2022-09-09 | $22.60 | $22.60 | 21,265 | — | — |
| 2022-09-08 | $22.60 | $22.60 | 23,685 | — | — |
| 2022-09-07 | $21.60 | $21.60 | 20,595 | — | — |
| 2022-09-06 | $22.00 | $22.00 | 14,340 | — | — |
| 2022-09-02 | $22.60 | $22.60 | 16,545 | — | — |
| 2022-09-01 | $23.00 | $23.00 | 24,865 | — | — |
| 2022-08-31 | $24.00 | $24.00 | 16,465 | — | — |
| 2022-08-30 | $25.00 | $25.00 | 10,525 | — | — |
| 2022-08-29 | $25.40 | $25.40 | 6,560 | — | — |
| 2022-08-26 | $25.60 | $25.60 | 13,685 | — | — |
| 2022-08-25 | $27.00 | $27.00 | 10,210 | — | — |
| 2022-08-24 | $26.60 | $26.60 | 14,405 | — | — |
| 2022-08-23 | $25.80 | $25.80 | 15,045 | — | — |
| 2022-08-22 | $25.60 | $25.60 | 15,255 | — | — |
| 2022-08-19 | $26.40 | $26.40 | 17,995 | — | — |
| 2022-08-18 | $27.00 | $27.00 | 11,785 | — | — |
| 2022-08-17 | $26.80 | $26.80 | 29,525 | — | — |
| 2022-08-16 | $28.00 | $28.00 | 45,195 | — | — |
| 2022-08-15 | $29.60 | $29.60 | 23,405 | — | — |
| 2022-08-12 | $29.00 | $29.00 | 16,165 | — | — |
| 2022-08-11 | $28.80 | $28.80 | 31,145 | — | — |
| 2022-08-10 | $28.60 | $28.60 | 52,500 | — | — |
| 2022-08-09 | $30.80 | $30.80 | 32,265 | — | — |
| 2022-08-08 | $31.60 | $31.60 | 28,085 | — | — |
| 2022-08-05 | $31.20 | $31.20 | 19,225 | — | — |
| 2022-08-04 | $31.80 | $31.80 | 14,190 | — | — |
| 2022-08-03 | $31.20 | $31.20 | 18,045 | — | — |
| 2022-08-02 | $31.00 | $31.00 | 22,100 | — | — |
| 2022-08-01 | $29.60 | $29.60 | 20,435 | — | — |
| 2022-07-29 | $29.60 | $29.60 | 18,060 | — | — |
| 2022-07-28 | $29.80 | $29.80 | 16,855 | — | — |
| 2022-07-27 | $30.00 | $30.00 | 14,210 | — | — |
| 2022-07-26 | $29.40 | $29.40 | 21,685 | — | — |
| 2022-07-25 | $30.80 | $30.80 | 8,785 | — | — |
| 2022-07-22 | $31.80 | $31.80 | 31,800 | — | — |
| 2022-07-21 | $33.20 | $33.20 | 9,975 | — | — |
| 2022-07-20 | $32.20 | $32.20 | 23,860 | — | — |
| 2022-07-19 | $32.20 | $32.20 | 19,160 | — | — |
| 2022-07-18 | $30.80 | $30.80 | 17,530 | — | — |
| 2022-07-15 | $31.00 | $31.00 | 22,845 | — | — |
| 2022-07-14 | $32.40 | $32.40 | 12,295 | — | — |
| 2022-07-13 | $34.00 | $34.00 | 21,085 | — | — |
| 2022-07-12 | $34.00 | $34.00 | 28,750 | — | — |
| 2022-07-11 | $32.40 | $32.40 | 22,305 | — | — |
| 2022-07-08 | $33.80 | $33.80 | 20,635 | — | — |
| 2022-07-07 | $32.40 | $32.40 | 17,505 | — | — |
| 2022-07-06 | $31.40 | $31.40 | 30,055 | — | — |
| 2022-07-05 | $31.60 | $31.60 | 45,965 | — | — |
| 2022-07-01 | $31.00 | $31.00 | 28,865 | — | — |
| 2022-06-30 | $34.20 | $34.20 | 26,190 | — | — |
| 2022-06-29 | $34.40 | $34.40 | 26,575 | — | — |
| 2022-06-28 | $34.60 | $34.60 | 34,270 | — | — |
| 2022-06-27 | $34.20 | $34.20 | 36,740 | — | — |
| 2022-06-24 | $32.40 | $32.40 | 407,330 | — | — |
| 2022-06-23 | $34.20 | $34.20 | 52,835 | — | — |
| 2022-06-22 | $33.00 | $33.00 | 56,900 | — | — |
| 2022-06-21 | $30.40 | $30.40 | 43,005 | — | — |
| 2022-06-17 | $29.40 | $29.40 | 32,440 | — | — |
| 2022-06-16 | $29.80 | $29.80 | 36,480 | — | — |
| 2022-06-15 | $31.00 | $31.00 | 60,220 | — | — |
| 2022-06-14 | $31.60 | $31.60 | 50,000 | — | — |
| 2022-06-13 | $32.00 | $32.00 | 49,245 | — | — |
| 2022-06-10 | $33.20 | $33.20 | 55,375 | — | — |
| 2022-06-09 | $35.60 | $35.60 | 55,940 | — | — |
| 2022-06-08 | $33.60 | $33.60 | 37,905 | — | — |
| 2022-06-07 | $32.60 | $32.60 | 44,065 | — | — |
| 2022-06-06 | $30.80 | $30.80 | 36,800 | — | — |
| 2022-06-03 | $30.20 | $30.20 | 23,790 | — | — |
| 2022-06-02 | $29.40 | $29.40 | 26,990 | — | — |
| 2022-06-01 | $27.80 | $27.80 | 28,235 | — | — |
| 2022-05-31 | $29.80 | $29.80 | 26,750 | — | — |
| 2022-05-27 | $29.80 | $29.80 | 29,810 | — | — |
| 2022-05-26 | $27.60 | $27.60 | 32,180 | — | — |
| 2022-05-25 | $25.20 | $25.20 | 17,680 | — | — |
| 2022-05-24 | $24.60 | $24.60 | 35,465 | — | — |
| 2022-05-23 | $25.40 | $25.40 | 28,270 | — | — |
| 2022-05-20 | $26.40 | $26.40 | 24,070 | — | — |
| 2022-05-19 | $26.00 | $26.00 | 16,125 | — | — |
| 2022-05-18 | $25.40 | $25.40 | 32,315 | — | — |
| 2022-05-17 | $27.40 | $27.40 | 14,925 | — | — |
| 2022-05-16 | $26.20 | $26.20 | 27,435 | — | — |
| 2022-05-13 | $26.20 | $26.20 | 50,190 | — | — |
| 2022-05-12 | $24.40 | $24.40 | 34,055 | — | — |
| 2022-05-11 | $23.60 | $23.60 | 42,635 | — | — |
| 2022-05-10 | $25.60 | $25.60 | 44,295 | — | — |
| 2022-05-09 | $25.00 | $25.00 | 44,120 | — | — |
| 2022-05-06 | $26.80 | $26.80 | 34,335 | — | — |
| 2022-05-05 | $27.00 | $27.00 | 38,240 | — | — |
| 2022-05-04 | $28.60 | $28.60 | 26,665 | — | — |
| 2022-05-03 | $27.40 | $27.40 | 21,495 | — | — |
| 2022-05-02 | $27.20 | $27.20 | 29,240 | — | — |
| 2022-04-29 | $26.80 | $26.80 | 35,035 | — | — |
| 2022-04-28 | $27.40 | $27.40 | 46,975 | — | — |
| 2022-04-27 | $27.20 | $27.20 | 26,580 | — | — |
| 2022-04-26 | $28.00 | $28.00 | 33,685 | — | — |
| 2022-04-25 | $29.80 | $29.80 | 22,990 | — | — |
| 2022-04-22 | $29.80 | $29.80 | 22,720 | — | — |
| 2022-04-21 | $30.20 | $30.20 | 30,860 | — | — |
| 2022-04-20 | $32.20 | $32.20 | 30,900 | — | — |
| 2022-04-19 | $32.80 | $32.80 | 20,675 | — | — |
| 2022-04-18 | $32.00 | $32.00 | 33,470 | — | — |
| 2022-04-14 | $33.80 | $33.80 | 19,780 | — | — |
| 2022-04-13 | $34.80 | $34.80 | 24,330 | — | — |
| 2022-04-12 | $34.00 | $34.00 | 39,520 | — | — |
| 2022-04-11 | $34.80 | $34.80 | 32,695 | — | — |
| 2022-04-08 | $36.00 | $36.00 | 21,120 | — | — |
| 2022-04-07 | $37.20 | $37.20 | 34,340 | — | — |
| 2022-04-06 | $37.80 | $37.80 | 34,345 | — | — |
| 2022-04-05 | $39.40 | $39.40 | 28,245 | — | — |
| 2022-04-04 | $40.80 | $40.80 | 34,845 | — | — |
| 2022-04-01 | $38.40 | $38.40 | 29,370 | — | — |
| 2022-03-31 | $37.40 | $37.40 | 30,255 | — | — |
| 2022-03-30 | $38.80 | $38.80 | 34,640 | — | — |
| 2022-03-29 | $39.20 | $39.20 | 46,615 | — | — |
| 2022-03-28 | $38.60 | $38.60 | 93,500 | — | — |
| 2022-03-25 | $42.20 | $42.20 | 48,330 | — | — |
| 2022-03-24 | $43.00 | $43.00 | 43,050 | — | — |
| 2022-03-23 | $43.20 | $43.20 | 58,845 | — | — |
| 2022-03-22 | $44.80 | $44.80 | 124,180 | — | — |
| 2022-03-21 | $42.80 | $42.80 | 225,095 | — | — |
| 2022-03-18 | $38.40 | $38.40 | 194,950 | — | — |
| 2022-03-17 | $37.60 | $37.60 | 119,845 | — | — |
| 2022-03-16 | $33.60 | $33.60 | 82,785 | — | — |
| 2022-03-15 | $31.40 | $31.40 | 90,695 | — | — |
| 2022-03-14 | $29.60 | $29.60 | 92,350 | — | — |
| 2022-03-11 | $30.40 | $30.40 | 209,055 | — | — |
| 2022-03-10 | $38.60 | $38.60 | 421,075 | — | — |
| 2022-03-09 | $28.00 | $28.00 | 40,005 | — | — |
| 2022-03-08 | $26.80 | $26.80 | 95,415 | — | — |
| 2022-03-07 | $29.00 | $29.00 | 31,820 | — | — |
| 2022-03-04 | $28.20 | $28.20 | 34,900 | — | — |
| 2022-03-03 | $29.40 | $29.40 | 43,235 | — | — |
| 2022-03-02 | $31.60 | $31.60 | 27,775 | — | — |
| 2022-03-01 | $31.60 | $31.60 | 48,625 | — | — |
| 2022-02-28 | $31.80 | $31.80 | 144,635 | — | — |
| 2022-02-25 | $28.80 | $28.80 | 54,735 | — | — |
| 2022-02-24 | $28.80 | $28.80 | 58,080 | — | — |
| 2022-02-23 | $27.60 | $27.60 | 40,495 | — | — |
| 2022-02-22 | $28.60 | $28.60 | 45,415 | — | — |
| 2022-02-18 | $29.80 | $29.80 | 51,605 | — | — |
| 2022-02-17 | $30.40 | $30.40 | 31,505 | — | — |
| 2022-02-16 | $31.60 | $31.60 | 56,655 | — | — |
| 2022-02-15 | $33.00 | $33.00 | 25,510 | — | — |
| 2022-02-14 | $32.00 | $32.00 | 21,970 | — | — |
| 2022-02-11 | $32.20 | $32.20 | 25,275 | — | — |
| 2022-02-10 | $32.80 | $32.80 | 29,055 | — | — |
| 2022-02-09 | $34.20 | $34.20 | 22,820 | — | — |
| 2022-02-08 | $34.00 | $34.00 | 29,710 | — | — |
| 2022-02-07 | $34.60 | $34.60 | 47,820 | — | — |
| 2022-02-04 | $32.20 | $32.20 | 131,375 | — | — |
| 2022-02-03 | $31.20 | $31.20 | 56,200 | — | — |
| 2022-02-02 | $32.40 | $32.40 | 151,155 | — | — |
| 2022-02-01 | $35.20 | $35.20 | 44,580 | — | — |
| 2022-01-31 | $35.40 | $35.40 | 49,365 | — | — |
| 2022-01-28 | $32.00 | $32.00 | 26,800 | — | — |
| 2022-01-27 | $31.20 | $31.20 | 26,770 | — | — |
| 2022-01-26 | $33.60 | $33.60 | 64,025 | — | — |
| 2022-01-25 | $34.40 | $34.40 | 35,720 | — | — |
| 2022-01-24 | $34.00 | $34.00 | 63,395 | — | — |
| 2022-01-21 | $33.20 | $33.20 | 69,715 | — | — |
| 2022-01-20 | $35.00 | $35.00 | 54,400 | — | — |
| 2022-01-19 | $35.60 | $35.60 | 43,540 | — | — |
| 2022-01-18 | $36.00 | $36.00 | 51,685 | — | — |
| 2022-01-14 | $36.80 | $36.80 | 62,705 | — | — |
| 2022-01-13 | $37.20 | $37.20 | 73,170 | — | — |
| 2022-01-12 | $37.80 | $37.80 | 71,150 | — | — |
| 2022-01-11 | $38.80 | $38.80 | 183,915 | — | — |
| 2022-01-10 | $38.20 | $38.20 | 92,810 | — | — |
| 2022-01-07 | $40.60 | $40.60 | 32,860 | — | — |
| 2022-01-06 | $41.00 | $41.00 | 41,720 | — | — |
| 2022-01-05 | $41.20 | $41.20 | 61,485 | — | — |
| 2022-01-04 | $43.40 | $43.40 | 37,095 | — | — |
| 2022-01-03 | $45.20 | $45.20 | 40,635 | — | — |