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
- 2014-06-13 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 | $11.79 | $11.79 | 358,400 | — | — |
| 2022-12-29 | $11.57 | $11.57 | 531,000 | — | — |
| 2022-12-28 | $10.79 | $10.79 | 596,500 | — | — |
| 2022-12-27 | $10.87 | $10.87 | 352,300 | — | — |
| 2022-12-23 | $11.61 | $11.61 | 337,100 | — | — |
| 2022-12-22 | $11.28 | $11.28 | 709,900 | — | — |
| 2022-12-21 | $11.28 | $11.28 | 782,400 | — | — |
| 2022-12-20 | $10.99 | $10.99 | 741,500 | — | — |
| 2022-12-19 | $11.10 | $11.10 | 512,600 | — | — |
| 2022-12-16 | $11.57 | $11.57 | 1,056,500 | — | — |
| 2022-12-15 | $11.54 | $11.54 | 723,100 | — | — |
| 2022-12-14 | $12.11 | $12.11 | 525,300 | — | — |
| 2022-12-13 | $11.80 | $11.80 | 790,000 | — | — |
| 2022-12-12 | $11.91 | $11.91 | 455,400 | — | — |
| 2022-12-09 | $11.33 | $11.33 | 789,300 | — | — |
| 2022-12-08 | $12.06 | $12.06 | 903,300 | — | — |
| 2022-12-07 | $11.03 | $11.03 | 830,100 | — | — |
| 2022-12-06 | $11.21 | $11.21 | 1,220,600 | — | — |
| 2022-12-05 | $12.18 | $12.18 | 747,300 | — | — |
| 2022-12-02 | $12.95 | $12.95 | 2,120,400 | — | — |
| 2022-12-01 | $12.91 | $12.91 | 4,114,500 | — | — |
| 2022-11-30 | $12.06 | $12.06 | 11,277,000 | — | — |
| 2022-11-29 | $11.34 | $11.34 | 291,100 | — | — |
| 2022-11-28 | $11.96 | $11.96 | 214,500 | — | — |
| 2022-11-25 | $13.26 | $13.26 | 97,000 | — | — |
| 2022-11-23 | $13.03 | $13.03 | 336,200 | — | — |
| 2022-11-22 | $12.07 | $12.07 | 197,900 | — | — |
| 2022-11-21 | $12.04 | $12.04 | 365,500 | — | — |
| 2022-11-18 | $12.85 | $12.85 | 239,300 | — | — |
| 2022-11-17 | $12.95 | $12.95 | 471,800 | — | — |
| 2022-11-16 | $12.98 | $12.98 | 318,800 | — | — |
| 2022-11-15 | $13.69 | $13.69 | 471,500 | — | — |
| 2022-11-14 | $13.30 | $13.30 | 379,200 | — | — |
| 2022-11-11 | $13.57 | $13.57 | 577,300 | — | — |
| 2022-11-10 | $13.33 | $13.33 | 506,900 | — | — |
| 2022-11-09 | $11.62 | $11.62 | 297,200 | — | — |
| 2022-11-08 | $12.12 | $12.12 | 243,400 | — | — |
| 2022-11-07 | $12.19 | $12.19 | 288,400 | — | — |
| 2022-11-04 | $12.65 | $12.65 | 420,500 | — | — |
| 2022-11-03 | $12.86 | $12.86 | 329,900 | — | — |
| 2022-11-02 | $11.90 | $11.90 | 387,400 | — | — |
| 2022-11-01 | $12.15 | $12.15 | 629,600 | — | — |
| 2022-10-31 | $12.68 | $12.68 | 750,400 | — | — |
| 2022-10-28 | $12.11 | $12.11 | 765,900 | — | — |
| 2022-10-27 | $11.37 | $11.37 | 1,233,400 | — | — |
| 2022-10-26 | $10.96 | $10.96 | 625,700 | — | — |
| 2022-10-25 | $10.66 | $10.66 | 619,000 | — | — |
| 2022-10-24 | $8.99 | $8.99 | 278,100 | — | — |
| 2022-10-21 | $9.38 | $9.38 | 382,600 | — | — |
| 2022-10-20 | $9.07 | $9.07 | 315,100 | — | — |
| 2022-10-19 | $9.54 | $9.54 | 543,900 | — | — |
| 2022-10-18 | $9.85 | $9.85 | 279,600 | — | — |
| 2022-10-17 | $9.55 | $9.55 | 248,600 | — | — |
| 2022-10-14 | $9.26 | $9.26 | 254,800 | — | — |
| 2022-10-13 | $9.79 | $9.79 | 339,500 | — | — |
| 2022-10-12 | $9.47 | $9.47 | 375,500 | — | — |
| 2022-10-11 | $9.68 | $9.68 | 365,000 | — | — |
| 2022-10-10 | $9.34 | $9.34 | 384,200 | — | — |
| 2022-10-07 | $9.50 | $9.50 | 454,400 | — | — |
| 2022-10-06 | $9.85 | $9.85 | 247,500 | — | — |
| 2022-10-05 | $10.16 | $10.16 | 301,000 | — | — |
| 2022-10-04 | $10.70 | $10.70 | 495,800 | — | — |
| 2022-10-03 | $10.28 | $10.28 | 576,000 | — | — |
| 2022-09-30 | $9.22 | $9.22 | 462,400 | — | — |
| 2022-09-29 | $9.49 | $9.49 | 625,300 | — | — |
| 2022-09-28 | $10.38 | $10.38 | 454,000 | — | — |
| 2022-09-27 | $10.15 | $10.15 | 532,600 | — | — |
| 2022-09-26 | $10.15 | $10.15 | 438,100 | — | — |
| 2022-09-23 | $10.19 | $10.19 | 501,600 | — | — |
| 2022-09-22 | $10.73 | $10.73 | 524,200 | — | — |
| 2022-09-21 | $11.97 | $11.97 | 412,300 | — | — |
| 2022-09-20 | $12.01 | $12.01 | 419,300 | — | — |
| 2022-09-19 | $12.40 | $12.40 | 300,800 | — | — |
| 2022-09-16 | $12.20 | $12.20 | 860,600 | — | — |
| 2022-09-15 | $13.38 | $13.38 | 359,200 | — | — |
| 2022-09-14 | $13.45 | $13.45 | 368,000 | — | — |
| 2022-09-13 | $13.31 | $13.31 | 274,800 | — | — |
| 2022-09-12 | $13.65 | $13.65 | 230,200 | — | — |
| 2022-09-09 | $13.42 | $13.42 | 259,800 | — | — |
| 2022-09-08 | $12.98 | $12.98 | 257,700 | — | — |
| 2022-09-07 | $12.83 | $12.83 | 291,900 | — | — |
| 2022-09-06 | $12.34 | $12.34 | 299,900 | — | — |
| 2022-09-02 | $12.02 | $12.02 | 269,600 | — | — |
| 2022-09-01 | $12.05 | $12.05 | 463,800 | — | — |
| 2022-08-31 | $13.01 | $13.01 | 448,200 | — | — |
| 2022-08-30 | $12.86 | $12.86 | 330,400 | — | — |
| 2022-08-29 | $13.00 | $13.00 | 228,200 | — | — |
| 2022-08-26 | $13.09 | $13.09 | 392,900 | — | — |
| 2022-08-25 | $13.92 | $13.92 | 286,600 | — | — |
| 2022-08-24 | $13.56 | $13.56 | 254,500 | — | — |
| 2022-08-23 | $12.71 | $12.71 | 267,800 | — | — |
| 2022-08-22 | $12.52 | $12.52 | 268,200 | — | — |
| 2022-08-19 | $12.88 | $12.88 | 316,400 | — | — |
| 2022-08-18 | $13.75 | $13.75 | 363,000 | — | — |
| 2022-08-17 | $13.58 | $13.58 | 313,600 | — | — |
| 2022-08-16 | $14.08 | $14.08 | 367,700 | — | — |
| 2022-08-15 | $14.01 | $14.01 | 452,000 | — | — |
| 2022-08-12 | $14.37 | $14.37 | 683,900 | — | — |
| 2022-08-11 | $13.60 | $13.60 | 555,700 | — | — |
| 2022-08-10 | $13.80 | $13.80 | 472,200 | — | — |
| 2022-08-09 | $13.53 | $13.53 | 404,700 | — | — |
| 2022-08-08 | $13.83 | $13.83 | 470,900 | — | — |
| 2022-08-05 | $14.13 | $14.13 | 448,700 | — | — |
| 2022-08-04 | $14.39 | $14.39 | 403,300 | — | — |
| 2022-08-03 | $14.74 | $14.74 | 608,700 | — | — |
| 2022-08-02 | $14.59 | $14.59 | 976,800 | — | — |
| 2022-08-01 | $13.02 | $13.02 | 804,800 | — | — |
| 2022-07-29 | $13.08 | $13.08 | 917,900 | — | — |
| 2022-07-28 | $12.13 | $12.13 | 1,222,800 | — | — |
| 2022-07-27 | $11.20 | $11.20 | 785,400 | — | — |
| 2022-07-26 | $10.12 | $10.12 | 632,300 | — | — |
| 2022-07-25 | $10.49 | $10.49 | 357,300 | — | — |
| 2022-07-22 | $10.26 | $10.26 | 488,600 | — | — |
| 2022-07-21 | $10.94 | $10.94 | 556,300 | — | — |
| 2022-07-20 | $10.96 | $10.96 | 599,200 | — | — |
| 2022-07-19 | $10.70 | $10.70 | 839,600 | — | — |
| 2022-07-18 | $9.70 | $9.70 | 736,300 | — | — |
| 2022-07-15 | $9.62 | $9.62 | 807,800 | — | — |
| 2022-07-14 | $9.82 | $9.82 | 692,000 | — | — |
| 2022-07-13 | $10.51 | $10.51 | 491,800 | — | — |
| 2022-07-12 | $10.80 | $10.80 | 559,700 | — | — |
| 2022-07-11 | $10.49 | $10.49 | 754,300 | — | — |
| 2022-07-08 | $10.77 | $10.77 | 795,700 | — | — |
| 2022-07-07 | $10.89 | $10.89 | 1,173,700 | — | — |
| 2022-07-06 | $10.73 | $10.73 | 2,075,800 | — | — |
| 2022-07-05 | $10.35 | $10.35 | 1,876,500 | — | — |
| 2022-07-01 | $10.15 | $10.15 | 2,349,500 | — | — |
| 2022-06-30 | $9.88 | $9.88 | 27,476,500 | — | — |
| 2022-06-29 | $8.43 | $8.43 | 17,586,600 | — | — |
| 2022-06-28 | $14.71 | $14.71 | 270,800 | — | — |
| 2022-06-27 | $15.23 | $15.23 | 199,200 | — | — |
| 2022-06-24 | $14.99 | $14.99 | 912,400 | — | — |
| 2022-06-23 | $14.50 | $14.50 | 407,600 | — | — |
| 2022-06-22 | $14.90 | $14.90 | 438,100 | — | — |
| 2022-06-21 | $14.91 | $14.91 | 291,200 | — | — |
| 2022-06-17 | $14.81 | $14.81 | 502,300 | — | — |
| 2022-06-16 | $14.26 | $14.26 | 464,800 | — | — |
| 2022-06-15 | $15.13 | $15.13 | 589,800 | — | — |
| 2022-06-14 | $15.03 | $15.03 | 471,200 | — | — |
| 2022-06-13 | $15.53 | $15.53 | 367,300 | — | — |
| 2022-06-10 | $17.89 | $17.89 | 325,700 | — | — |
| 2022-06-09 | $19.29 | $19.29 | 240,100 | — | — |
| 2022-06-08 | $20.44 | $20.44 | 268,600 | — | — |
| 2022-06-07 | $20.53 | $20.53 | 450,700 | — | — |
| 2022-06-06 | $21.08 | $21.08 | 1,004,900 | — | — |
| 2022-06-03 | $17.76 | $17.76 | 218,400 | — | — |
| 2022-06-02 | $18.89 | $18.89 | 681,100 | — | — |
| 2022-06-01 | $16.70 | $16.70 | 283,800 | — | — |
| 2022-05-31 | $17.52 | $17.52 | 334,800 | — | — |
| 2022-05-27 | $18.50 | $18.50 | 339,400 | — | — |
| 2022-05-26 | $17.43 | $17.43 | 605,400 | — | — |
| 2022-05-25 | $16.04 | $16.04 | 245,100 | — | — |
| 2022-05-24 | $15.71 | $15.71 | 226,600 | — | — |
| 2022-05-23 | $16.41 | $16.41 | 272,800 | — | — |
| 2022-05-20 | $16.64 | $16.64 | 229,300 | — | — |
| 2022-05-19 | $16.54 | $16.54 | 333,200 | — | — |
| 2022-05-18 | $16.46 | $16.46 | 340,900 | — | — |
| 2022-05-17 | $17.18 | $17.18 | 381,200 | — | — |
| 2022-05-16 | $17.00 | $17.00 | 400,200 | — | — |
| 2022-05-13 | $17.17 | $17.17 | 744,100 | — | — |
| 2022-05-12 | $14.44 | $14.44 | 1,192,600 | — | — |
| 2022-05-11 | $14.81 | $14.81 | 1,017,700 | — | — |
| 2022-05-10 | $16.50 | $16.50 | 697,900 | — | — |
| 2022-05-09 | $17.88 | $17.88 | 452,600 | — | — |
| 2022-05-06 | $20.66 | $20.66 | 368,600 | — | — |
| 2022-05-05 | $21.83 | $21.83 | 290,100 | — | — |
| 2022-05-04 | $23.48 | $23.48 | 206,800 | — | — |
| 2022-05-03 | $22.78 | $22.78 | 231,600 | — | — |
| 2022-05-02 | $22.19 | $22.19 | 394,600 | — | — |
| 2022-04-29 | $21.60 | $21.60 | 297,500 | — | — |
| 2022-04-28 | $22.23 | $22.23 | 700,600 | — | — |
| 2022-04-27 | $23.02 | $23.02 | 279,200 | — | — |
| 2022-04-26 | $23.52 | $23.52 | 248,100 | — | — |
| 2022-04-25 | $23.63 | $23.63 | 360,000 | — | — |
| 2022-04-22 | $22.94 | $22.94 | 536,500 | — | — |
| 2022-04-21 | $24.53 | $24.53 | 451,800 | — | — |
| 2022-04-20 | $26.17 | $26.17 | 218,300 | — | — |
| 2022-04-19 | $26.65 | $26.65 | 175,200 | — | — |
| 2022-04-18 | $26.25 | $26.25 | 293,500 | — | — |
| 2022-04-14 | $26.42 | $26.42 | 198,600 | — | — |
| 2022-04-13 | $27.95 | $27.95 | 180,100 | — | — |
| 2022-04-12 | $26.97 | $26.97 | 268,300 | — | — |
| 2022-04-11 | $27.58 | $27.58 | 227,600 | — | — |
| 2022-04-08 | $28.57 | $28.57 | 229,200 | — | — |
| 2022-04-07 | $29.93 | $29.93 | 247,300 | — | — |
| 2022-04-06 | $30.12 | $30.12 | 382,500 | — | — |
| 2022-04-05 | $31.70 | $31.70 | 242,100 | — | — |
| 2022-04-04 | $34.25 | $34.25 | 259,500 | — | — |
| 2022-04-01 | $34.89 | $34.89 | 269,200 | — | — |
| 2022-03-31 | $34.48 | $34.48 | 526,100 | — | — |
| 2022-03-30 | $33.82 | $33.82 | 313,300 | — | — |
| 2022-03-29 | $35.71 | $35.71 | 287,600 | — | — |
| 2022-03-28 | $36.14 | $36.14 | 258,400 | — | — |
| 2022-03-25 | $36.14 | $36.14 | 369,500 | — | — |
| 2022-03-24 | $36.77 | $36.77 | 584,200 | — | — |
| 2022-03-23 | $34.04 | $34.04 | 552,100 | — | — |
| 2022-03-22 | $33.12 | $33.12 | 636,100 | — | — |
| 2022-03-21 | $30.87 | $30.87 | 240,400 | — | — |
| 2022-03-18 | $30.75 | $30.75 | 683,700 | — | — |
| 2022-03-17 | $30.70 | $30.70 | 357,200 | — | — |
| 2022-03-16 | $30.65 | $30.65 | 370,800 | — | — |
| 2022-03-15 | $28.15 | $28.15 | 705,800 | — | — |
| 2022-03-14 | $26.32 | $26.32 | 492,300 | — | — |
| 2022-03-11 | $31.10 | $31.10 | 286,500 | — | — |
| 2022-03-10 | $31.15 | $31.15 | 189,600 | — | — |
| 2022-03-09 | $31.60 | $31.60 | 261,800 | — | — |
| 2022-03-08 | $29.76 | $29.76 | 354,100 | — | — |
| 2022-03-07 | $28.19 | $28.19 | 288,800 | — | — |
| 2022-03-04 | $28.02 | $28.02 | 327,100 | — | — |
| 2022-03-03 | $30.17 | $30.17 | 303,400 | — | — |
| 2022-03-02 | $31.65 | $31.65 | 338,500 | — | — |
| 2022-03-01 | $29.10 | $29.10 | 591,600 | — | — |
| 2022-02-28 | $29.60 | $29.60 | 483,100 | — | — |
| 2022-02-25 | $29.51 | $29.51 | 305,100 | — | — |
| 2022-02-24 | $29.00 | $29.00 | 512,700 | — | — |
| 2022-02-23 | $26.29 | $26.29 | 489,400 | — | — |
| 2022-02-22 | $27.32 | $27.32 | 661,300 | — | — |
| 2022-02-18 | $28.50 | $28.50 | 1,359,000 | — | — |
| 2022-02-17 | $25.92 | $25.92 | 430,900 | — | — |
| 2022-02-16 | $27.46 | $27.46 | 334,100 | — | — |
| 2022-02-15 | $28.80 | $28.80 | 339,000 | — | — |
| 2022-02-14 | $26.81 | $26.81 | 587,100 | — | — |
| 2022-02-11 | $27.21 | $27.21 | 253,500 | — | — |
| 2022-02-10 | $27.89 | $27.89 | 379,200 | — | — |
| 2022-02-09 | $28.80 | $28.80 | 342,400 | — | — |
| 2022-02-08 | $27.27 | $27.27 | 278,600 | — | — |
| 2022-02-07 | $27.34 | $27.34 | 385,900 | — | — |
| 2022-02-04 | $27.89 | $27.89 | 255,200 | — | — |
| 2022-02-03 | $27.49 | $27.49 | 264,400 | — | — |
| 2022-02-02 | $29.42 | $29.42 | 273,900 | — | — |
| 2022-02-01 | $29.81 | $29.81 | 347,900 | — | — |
| 2022-01-31 | $29.70 | $29.70 | 399,900 | — | — |
| 2022-01-28 | $27.87 | $27.87 | 384,000 | — | — |
| 2022-01-27 | $26.58 | $26.58 | 761,200 | — | — |
| 2022-01-26 | $28.34 | $28.34 | 254,300 | — | — |
| 2022-01-25 | $30.00 | $30.00 | 365,100 | — | — |
| 2022-01-24 | $31.34 | $31.34 | 546,300 | — | — |
| 2022-01-21 | $31.33 | $31.33 | 557,000 | — | — |
| 2022-01-20 | $33.18 | $33.18 | 342,500 | — | — |
| 2022-01-19 | $34.46 | $34.46 | 383,900 | — | — |
| 2022-01-18 | $36.63 | $36.63 | 372,700 | — | — |
| 2022-01-14 | $38.24 | $38.24 | 401,600 | — | — |
| 2022-01-13 | $40.81 | $40.81 | 239,500 | — | — |
| 2022-01-12 | $43.42 | $43.42 | 170,300 | — | — |
| 2022-01-11 | $43.70 | $43.70 | 184,400 | — | — |
| 2022-01-10 | $43.63 | $43.63 | 302,200 | — | — |
| 2022-01-07 | $43.50 | $43.50 | 162,900 | — | — |
| 2022-01-06 | $45.31 | $45.31 | 380,800 | — | — |
| 2022-01-05 | $44.84 | $44.84 | 308,800 | — | — |
| 2022-01-04 | $47.80 | $47.80 | 304,900 | — | — |
| 2022-01-03 | $50.69 | $50.69 | 233,900 | — | — |