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
- 2020-08-13 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 | $13.96 | $13.96 | 8,016,000 | — | — |
| 2022-12-29 | $14.25 | $14.25 | 6,340,100 | — | — |
| 2022-12-28 | $14.27 | $14.27 | 4,744,100 | — | — |
| 2022-12-27 | $14.83 | $14.83 | 8,070,700 | — | — |
| 2022-12-23 | $14.09 | $14.09 | 4,971,100 | — | — |
| 2022-12-22 | $14.89 | $14.89 | 10,225,200 | — | — |
| 2022-12-21 | $14.82 | $14.82 | 14,827,500 | — | — |
| 2022-12-20 | $14.63 | $14.63 | 9,870,100 | — | — |
| 2022-12-19 | $14.61 | $14.61 | 10,120,800 | — | — |
| 2022-12-16 | $14.46 | $14.46 | 20,818,700 | — | — |
| 2022-12-15 | $14.29 | $14.29 | 17,593,000 | — | — |
| 2022-12-14 | $14.40 | $14.40 | 13,183,000 | — | — |
| 2022-12-13 | $14.62 | $14.62 | 22,890,900 | — | — |
| 2022-12-12 | $14.69 | $14.69 | 11,851,000 | — | — |
| 2022-12-09 | $15.39 | $15.39 | 36,633,600 | — | — |
| 2022-12-08 | $15.95 | $15.95 | 20,259,500 | — | — |
| 2022-12-07 | $16.00 | $16.00 | 18,374,600 | — | — |
| 2022-12-06 | $17.03 | $17.03 | 17,192,400 | — | — |
| 2022-12-05 | $16.43 | $16.43 | 24,773,800 | — | — |
| 2022-12-02 | $17.61 | $17.61 | 20,225,100 | — | — |
| 2022-12-01 | $16.70 | $16.70 | 19,413,100 | — | — |
| 2022-11-30 | $16.92 | $16.92 | 23,746,500 | — | — |
| 2022-11-29 | $15.11 | $15.11 | 13,863,600 | — | — |
| 2022-11-28 | $14.69 | $14.69 | 11,849,400 | — | — |
| 2022-11-25 | $14.29 | $14.29 | 5,295,700 | — | — |
| 2022-11-23 | $14.85 | $14.85 | 6,647,400 | — | — |
| 2022-11-22 | $14.07 | $14.07 | 7,252,100 | — | — |
| 2022-11-21 | $14.71 | $14.71 | 10,175,900 | — | — |
| 2022-11-18 | $14.81 | $14.81 | 12,285,000 | — | — |
| 2022-11-17 | $15.54 | $15.54 | 16,813,700 | — | — |
| 2022-11-16 | $14.84 | $14.84 | 9,008,200 | — | — |
| 2022-11-15 | $14.93 | $14.93 | 10,515,500 | — | — |
| 2022-11-14 | $14.00 | $14.00 | 19,865,400 | — | — |
| 2022-11-11 | $13.53 | $13.53 | 22,390,300 | — | — |
| 2022-11-10 | $11.34 | $11.34 | 8,758,400 | — | — |
| 2022-11-09 | $10.41 | $10.41 | 8,035,200 | — | — |
| 2022-11-08 | $11.37 | $11.37 | 9,263,100 | — | — |
| 2022-11-07 | $11.53 | $11.53 | 10,847,200 | — | — |
| 2022-11-04 | $11.68 | $11.68 | 16,328,100 | — | — |
| 2022-11-03 | $10.78 | $10.78 | 9,356,600 | — | — |
| 2022-11-02 | $10.92 | $10.92 | 10,516,700 | — | — |
| 2022-11-01 | $10.61 | $10.61 | 8,436,700 | — | — |
| 2022-10-31 | $10.18 | $10.18 | 6,154,000 | — | — |
| 2022-10-28 | $10.30 | $10.30 | 18,975,700 | — | — |
| 2022-10-27 | $11.11 | $11.11 | 12,870,300 | — | — |
| 2022-10-26 | $11.08 | $11.08 | 21,193,900 | — | — |
| 2022-10-25 | $10.37 | $10.37 | 15,471,600 | — | — |
| 2022-10-24 | $9.77 | $9.77 | 18,152,400 | — | — |
| 2022-10-21 | $11.65 | $11.65 | 9,882,000 | — | — |
| 2022-10-20 | $11.54 | $11.54 | 14,032,900 | — | — |
| 2022-10-19 | $11.20 | $11.20 | 56,354,400 | — | — |
| 2022-10-18 | $12.18 | $12.18 | 21,358,000 | — | — |
| 2022-10-17 | $12.68 | $12.68 | 11,422,700 | — | — |
| 2022-10-14 | $12.28 | $12.28 | 17,623,700 | — | — |
| 2022-10-13 | $13.05 | $13.05 | 12,976,500 | — | — |
| 2022-10-12 | $14.01 | $14.01 | 5,636,400 | — | — |
| 2022-10-11 | $14.14 | $14.14 | 15,071,000 | — | — |
| 2022-10-10 | $14.80 | $14.80 | 12,694,000 | — | — |
| 2022-10-07 | $16.36 | $16.36 | 9,710,900 | — | — |
| 2022-10-06 | $17.15 | $17.15 | 7,293,800 | — | — |
| 2022-10-05 | $17.82 | $17.82 | 4,861,400 | — | — |
| 2022-10-04 | $18.00 | $18.00 | 14,415,200 | — | — |
| 2022-10-03 | $17.12 | $17.12 | 7,499,700 | — | — |
| 2022-09-30 | $17.52 | $17.52 | 19,092,500 | — | — |
| 2022-09-29 | $16.26 | $16.26 | 13,327,900 | — | — |
| 2022-09-28 | $16.91 | $16.91 | 5,890,000 | — | — |
| 2022-09-27 | $16.59 | $16.59 | 12,844,200 | — | — |
| 2022-09-26 | $16.55 | $16.55 | 8,997,700 | — | — |
| 2022-09-23 | $16.30 | $16.30 | 6,290,100 | — | — |
| 2022-09-22 | $16.76 | $16.76 | 5,406,700 | — | — |
| 2022-09-21 | $16.94 | $16.94 | 11,986,000 | — | — |
| 2022-09-20 | $18.05 | $18.05 | 6,542,800 | — | — |
| 2022-09-19 | $18.09 | $18.09 | 8,222,100 | — | — |
| 2022-09-16 | $17.57 | $17.57 | 12,904,000 | — | — |
| 2022-09-15 | $18.45 | $18.45 | 9,245,900 | — | — |
| 2022-09-14 | $18.26 | $18.26 | 5,516,700 | — | — |
| 2022-09-13 | $17.97 | $17.97 | 5,264,300 | — | — |
| 2022-09-12 | $18.30 | $18.30 | 6,140,200 | — | — |
| 2022-09-09 | $18.03 | $18.03 | 9,662,700 | — | — |
| 2022-09-08 | $17.41 | $17.41 | 7,545,400 | — | — |
| 2022-09-07 | $17.80 | $17.80 | 13,317,100 | — | — |
| 2022-09-06 | $16.83 | $16.83 | 15,805,000 | — | — |
| 2022-09-02 | $16.42 | $16.42 | 6,879,900 | — | — |
| 2022-09-01 | $17.35 | $17.35 | 8,094,000 | — | — |
| 2022-08-31 | $18.04 | $18.04 | 54,307,400 | — | — |
| 2022-08-30 | $17.81 | $17.81 | 9,157,000 | — | — |
| 2022-08-29 | $17.66 | $17.66 | 8,164,900 | — | — |
| 2022-08-26 | $18.20 | $18.20 | 17,642,300 | — | — |
| 2022-08-25 | $18.00 | $18.00 | 17,993,800 | — | — |
| 2022-08-24 | $17.35 | $17.35 | 14,705,400 | — | — |
| 2022-08-23 | $16.83 | $16.83 | 12,321,800 | — | — |
| 2022-08-22 | $15.67 | $15.67 | 12,685,900 | — | — |
| 2022-08-19 | $15.38 | $15.38 | 5,180,700 | — | — |
| 2022-08-18 | $15.98 | $15.98 | 7,775,500 | — | — |
| 2022-08-17 | $16.18 | $16.18 | 6,073,600 | — | — |
| 2022-08-16 | $15.93 | $15.93 | 6,129,500 | — | — |
| 2022-08-15 | $16.19 | $16.19 | 7,553,600 | — | — |
| 2022-08-12 | $16.42 | $16.42 | 13,977,500 | — | — |
| 2022-08-11 | $15.06 | $15.06 | 7,182,200 | — | — |
| 2022-08-10 | $14.34 | $14.34 | 6,630,000 | — | — |
| 2022-08-09 | $14.03 | $14.03 | 4,868,600 | — | — |
| 2022-08-08 | $14.29 | $14.29 | 8,141,100 | — | — |
| 2022-08-05 | $15.05 | $15.05 | 5,918,800 | — | — |
| 2022-08-04 | $15.00 | $15.00 | 5,205,400 | — | — |
| 2022-08-03 | $14.60 | $14.60 | 9,390,900 | — | — |
| 2022-08-02 | $13.82 | $13.82 | 9,079,700 | — | — |
| 2022-08-01 | $13.74 | $13.74 | 11,895,500 | — | — |
| 2022-07-29 | $14.11 | $14.11 | 7,277,100 | — | — |
| 2022-07-28 | $14.81 | $14.81 | 4,863,000 | — | — |
| 2022-07-27 | $14.89 | $14.89 | 13,388,400 | — | — |
| 2022-07-26 | $14.84 | $14.84 | 12,009,900 | — | — |
| 2022-07-25 | $15.00 | $15.00 | 9,958,300 | — | — |
| 2022-07-22 | $13.96 | $13.96 | 15,075,800 | — | — |
| 2022-07-21 | $14.40 | $14.40 | 16,770,400 | — | — |
| 2022-07-20 | $15.05 | $15.05 | 9,508,600 | — | — |
| 2022-07-19 | $15.71 | $15.71 | 14,138,200 | — | — |
| 2022-07-18 | $14.94 | $14.94 | 11,218,700 | — | — |
| 2022-07-15 | $13.97 | $13.97 | 9,897,800 | — | — |
| 2022-07-14 | $14.13 | $14.13 | 12,466,600 | — | — |
| 2022-07-13 | $15.07 | $15.07 | 19,626,600 | — | — |
| 2022-07-12 | $15.06 | $15.06 | 8,772,400 | — | — |
| 2022-07-11 | $15.10 | $15.10 | 14,257,000 | — | — |
| 2022-07-08 | $16.71 | $16.71 | 9,310,600 | — | — |
| 2022-07-07 | $16.87 | $16.87 | 9,024,200 | — | — |
| 2022-07-06 | $15.97 | $15.97 | 15,842,800 | — | — |
| 2022-07-05 | $17.76 | $17.76 | 17,851,200 | — | — |
| 2022-07-01 | $17.95 | $17.95 | 8,395,900 | — | — |
| 2022-06-30 | $17.95 | $17.95 | 7,998,200 | — | — |
| 2022-06-29 | $17.76 | $17.76 | 9,237,300 | — | — |
| 2022-06-28 | $17.76 | $17.76 | 12,136,100 | — | — |
| 2022-06-27 | $18.01 | $18.01 | 24,748,200 | — | — |
| 2022-06-24 | $18.82 | $18.82 | 13,788,300 | — | — |
| 2022-06-23 | $17.48 | $17.48 | 11,637,900 | — | — |
| 2022-06-22 | $16.47 | $16.47 | 14,639,400 | — | — |
| 2022-06-21 | $17.14 | $17.14 | 20,011,600 | — | — |
| 2022-06-17 | $15.88 | $15.88 | 36,650,500 | — | — |
| 2022-06-16 | $14.89 | $14.89 | 10,098,300 | — | — |
| 2022-06-15 | $15.61 | $15.61 | 9,781,100 | — | — |
| 2022-06-14 | $15.27 | $15.27 | 16,716,300 | — | — |
| 2022-06-13 | $14.41 | $14.41 | 17,542,900 | — | — |
| 2022-06-10 | $14.50 | $14.50 | 14,141,200 | — | — |
| 2022-06-09 | $15.33 | $15.33 | 10,561,300 | — | — |
| 2022-06-08 | $16.46 | $16.46 | 22,095,200 | — | — |
| 2022-06-07 | $15.00 | $15.00 | 8,451,500 | — | — |
| 2022-06-06 | $14.61 | $14.61 | 23,321,900 | — | — |
| 2022-06-03 | $14.30 | $14.30 | 18,238,200 | — | — |
| 2022-06-02 | $14.70 | $14.70 | 22,046,500 | — | — |
| 2022-06-01 | $12.67 | $12.67 | 11,722,000 | — | — |
| 2022-05-31 | $13.40 | $13.40 | 37,568,800 | — | — |
| 2022-05-27 | $11.49 | $11.49 | 13,231,500 | — | — |
| 2022-05-26 | $11.73 | $11.73 | 16,311,400 | — | — |
| 2022-05-25 | $11.18 | $11.18 | 9,529,200 | — | — |
| 2022-05-24 | $11.15 | $11.15 | 11,796,600 | — | — |
| 2022-05-23 | $11.86 | $11.86 | 11,516,100 | — | — |
| 2022-05-20 | $12.07 | $12.07 | 17,383,600 | — | — |
| 2022-05-19 | $12.34 | $12.34 | 16,768,000 | — | — |
| 2022-05-18 | $12.66 | $12.66 | 16,467,100 | — | — |
| 2022-05-17 | $12.35 | $12.35 | 14,678,500 | — | — |
| 2022-05-16 | $12.15 | $12.15 | 11,884,000 | — | — |
| 2022-05-13 | $12.53 | $12.53 | 11,863,800 | — | — |
| 2022-05-12 | $11.80 | $11.80 | 9,564,400 | — | — |
| 2022-05-11 | $11.50 | $11.50 | 10,354,400 | — | — |
| 2022-05-10 | $11.83 | $11.83 | 9,798,800 | — | — |
| 2022-05-09 | $11.37 | $11.37 | 20,401,000 | — | — |
| 2022-05-06 | $12.27 | $12.27 | 11,030,400 | — | — |
| 2022-05-05 | $13.23 | $13.23 | 10,311,600 | — | — |
| 2022-05-04 | $14.41 | $14.41 | 10,203,000 | — | — |
| 2022-05-03 | $14.49 | $14.49 | 8,690,800 | — | — |
| 2022-05-02 | $14.51 | $14.51 | 7,478,000 | — | — |
| 2022-04-29 | $14.18 | $14.18 | 25,749,700 | — | — |
| 2022-04-28 | $13.31 | $13.31 | 9,046,600 | — | — |
| 2022-04-27 | $13.24 | $13.24 | 12,872,200 | — | — |
| 2022-04-26 | $12.79 | $12.79 | 18,065,400 | — | — |
| 2022-04-25 | $12.34 | $12.34 | 11,745,200 | — | — |
| 2022-04-22 | $12.12 | $12.12 | 13,556,700 | — | — |
| 2022-04-21 | $11.87 | $11.87 | 16,942,100 | — | — |
| 2022-04-20 | $12.87 | $12.87 | 15,181,600 | — | — |
| 2022-04-19 | $13.63 | $13.63 | 10,200,900 | — | — |
| 2022-04-18 | $13.51 | $13.51 | 11,109,400 | — | — |
| 2022-04-14 | $14.04 | $14.04 | 13,112,500 | — | — |
| 2022-04-13 | $14.39 | $14.39 | 8,249,400 | — | — |
| 2022-04-12 | $13.97 | $13.97 | 12,682,400 | — | — |
| 2022-04-11 | $14.19 | $14.19 | 13,184,000 | — | — |
| 2022-04-08 | $15.22 | $15.22 | 10,354,600 | — | — |
| 2022-04-07 | $14.52 | $14.52 | 12,426,400 | — | — |
| 2022-04-06 | $15.64 | $15.64 | 14,069,900 | — | — |
| 2022-04-05 | $15.44 | $15.44 | 17,535,600 | — | — |
| 2022-04-04 | $16.43 | $16.43 | 38,125,800 | — | — |
| 2022-04-01 | $14.01 | $14.01 | 29,364,100 | — | — |
| 2022-03-31 | $12.37 | $12.37 | 20,175,500 | — | — |
| 2022-03-30 | $13.11 | $13.11 | 38,105,500 | — | — |
| 2022-03-29 | $12.82 | $12.82 | 14,196,700 | — | — |
| 2022-03-28 | $12.31 | $12.31 | 15,926,100 | — | — |
| 2022-03-25 | $12.13 | $12.13 | 17,788,700 | — | — |
| 2022-03-24 | $13.19 | $13.19 | 27,575,600 | — | — |
| 2022-03-23 | $13.54 | $13.54 | 45,873,100 | — | — |
| 2022-03-22 | $13.03 | $13.03 | 43,997,000 | — | — |
| 2022-03-21 | $12.15 | $12.15 | 31,687,700 | — | — |
| 2022-03-18 | $14.15 | $14.15 | 45,207,700 | — | — |
| 2022-03-17 | $12.87 | $12.87 | 42,494,800 | — | — |
| 2022-03-16 | $14.89 | $14.89 | 118,619,000 | — | — |
| 2022-03-15 | $9.06 | $9.06 | 43,205,800 | — | — |
| 2022-03-14 | $9.00 | $9.00 | 45,030,700 | — | — |
| 2022-03-11 | $10.04 | $10.04 | 29,176,700 | — | — |
| 2022-03-10 | $11.00 | $11.00 | 40,170,100 | — | — |
| 2022-03-09 | $14.46 | $14.46 | 21,457,100 | — | — |
| 2022-03-08 | $13.42 | $13.42 | 16,773,500 | — | — |
| 2022-03-07 | $13.76 | $13.76 | 24,115,100 | — | — |
| 2022-03-04 | $14.50 | $14.50 | 15,030,800 | — | — |
| 2022-03-03 | $17.31 | $17.31 | 10,412,400 | — | — |
| 2022-03-02 | $18.12 | $18.12 | 13,214,300 | — | — |
| 2022-03-01 | $20.35 | $20.35 | 7,337,600 | — | — |
| 2022-02-28 | $19.41 | $19.41 | 4,980,700 | — | — |
| 2022-02-25 | $19.39 | $19.39 | 7,817,400 | — | — |
| 2022-02-24 | $19.58 | $19.58 | 10,298,000 | — | — |
| 2022-02-23 | $19.24 | $19.24 | 6,942,600 | — | — |
| 2022-02-22 | $19.90 | $19.90 | 12,044,500 | — | — |
| 2022-02-18 | $20.12 | $20.12 | 7,266,600 | — | — |
| 2022-02-17 | $20.77 | $20.77 | 9,109,000 | — | — |
| 2022-02-16 | $20.53 | $20.53 | 7,919,500 | — | — |
| 2022-02-15 | $20.27 | $20.27 | 12,752,200 | — | — |
| 2022-02-14 | $19.89 | $19.89 | 8,472,500 | — | — |
| 2022-02-11 | $21.12 | $21.12 | 6,308,500 | — | — |
| 2022-02-10 | $22.50 | $22.50 | 21,228,100 | — | — |
| 2022-02-09 | $21.12 | $21.12 | 7,445,200 | — | — |
| 2022-02-08 | $19.18 | $19.18 | 6,001,200 | — | — |
| 2022-02-07 | $19.11 | $19.11 | 4,916,800 | — | — |
| 2022-02-04 | $20.00 | $20.00 | 3,203,800 | — | — |
| 2022-02-03 | $19.67 | $19.67 | 7,024,300 | — | — |
| 2022-02-02 | $20.52 | $20.52 | 5,035,000 | — | — |
| 2022-02-01 | $21.84 | $21.84 | 4,918,900 | — | — |
| 2022-01-31 | $21.79 | $21.79 | 11,390,800 | — | — |
| 2022-01-28 | $18.93 | $18.93 | 5,978,600 | — | — |
| 2022-01-27 | $18.53 | $18.53 | 4,552,700 | — | — |
| 2022-01-26 | $19.14 | $19.14 | 6,539,300 | — | — |
| 2022-01-25 | $20.48 | $20.48 | 6,709,000 | — | — |
| 2022-01-24 | $21.07 | $21.07 | 8,504,700 | — | — |
| 2022-01-21 | $21.74 | $21.74 | 9,942,000 | — | — |
| 2022-01-20 | $22.86 | $22.86 | 17,599,400 | — | — |
| 2022-01-19 | $22.71 | $22.71 | 15,126,100 | — | — |
| 2022-01-18 | $22.03 | $22.03 | 10,398,600 | — | — |
| 2022-01-14 | $21.00 | $21.00 | 4,199,700 | — | — |
| 2022-01-13 | $21.09 | $21.09 | 6,338,200 | — | — |
| 2022-01-12 | $22.78 | $22.78 | 11,985,600 | — | — |
| 2022-01-11 | $22.95 | $22.95 | 12,404,500 | — | — |
| 2022-01-10 | $21.24 | $21.24 | 8,447,700 | — | — |
| 2022-01-07 | $20.87 | $20.87 | 11,715,200 | — | — |
| 2022-01-06 | $18.93 | $18.93 | 11,376,600 | — | — |
| 2022-01-05 | $17.09 | $17.09 | 11,174,900 | — | — |
| 2022-01-04 | $17.60 | $17.60 | 12,626,000 | — | — |
| 2022-01-03 | $19.72 | $19.72 | 7,053,800 | — | — |