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
- 2009-12-11 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 | $16.40 | $27.34 | 400 | — | — |
| 2022-12-29 | $13.40 | $22.34 | 380 | — | — |
| 2022-12-28 | $13.50 | $22.51 | 210 | — | — |
| 2022-12-27 | $16.30 | $27.18 | 180 | — | — |
| 2022-12-23 | $16.60 | $27.68 | 360 | — | — |
| 2022-12-22 | $13.60 | $22.67 | 30 | — | — |
| 2022-12-21 | $14.70 | $24.51 | 290 | — | — |
| 2022-12-20 | $15.20 | $25.34 | 170 | — | — |
| 2022-12-19 | $14.80 | $24.68 | 30 | — | — |
| 2022-12-16 | $13.40 | $22.34 | 30 | — | — |
| 2022-12-15 | $14.60 | $24.34 | 200 | — | — |
| 2022-12-14 | $15.00 | $25.01 | 0 | — | — |
| 2022-12-13 | $15.00 | $25.01 | 220 | — | — |
| 2022-12-12 | $14.80 | $24.68 | 250 | — | — |
| 2022-12-09 | $16.00 | $26.68 | 0 | — | — |
| 2022-12-08 | $16.00 | $26.68 | 50 | — | — |
| 2022-12-07 | $16.30 | $27.18 | 0 | — | — |
| 2022-12-06 | $16.30 | $27.18 | 0 | — | — |
| 2022-12-05 | $16.30 | $27.18 | 190 | — | — |
| 2022-12-02 | $15.20 | $25.34 | 140 | — | — |
| 2022-12-01 | $15.10 | $25.18 | 0 | — | — |
| 2022-11-30 | $15.10 | $25.18 | 880 | — | — |
| 2022-11-29 | $16.00 | $26.68 | 20 | — | — |
| 2022-11-28 | $15.60 | $26.01 | 0 | — | — |
| 2022-11-25 | $15.60 | $26.01 | 0 | — | — |
| 2022-11-23 | $15.60 | $26.01 | 60 | — | — |
| 2022-11-22 | $15.80 | $26.34 | 0 | — | — |
| 2022-11-21 | $15.80 | $26.34 | 490 | — | — |
| 2022-11-18 | $15.10 | $25.18 | 330 | — | — |
| 2022-11-17 | $15.60 | $26.01 | 200 | — | — |
| 2022-11-16 | $16.00 | $26.68 | 0 | — | — |
| 2022-11-15 | $16.00 | $26.68 | 0 | — | — |
| 2022-11-14 | $16.00 | $26.68 | 120 | — | — |
| 2022-11-11 | $16.20 | $27.01 | 90 | — | — |
| 2022-11-10 | $16.70 | $27.84 | 70 | — | — |
| 2022-11-09 | $17.50 | $29.18 | 20 | — | — |
| 2022-11-08 | $16.20 | $27.01 | 230 | — | — |
| 2022-11-07 | $16.30 | $27.18 | 180 | — | — |
| 2022-11-04 | $15.00 | $25.01 | 840 | — | — |
| 2022-11-03 | $17.50 | $29.18 | 230 | — | — |
| 2022-11-02 | $15.10 | $25.18 | 310 | — | — |
| 2022-11-01 | $14.40 | $24.01 | 160 | — | — |
| 2022-10-31 | $12.80 | $21.34 | 420 | — | — |
| 2022-10-28 | $12.80 | $21.34 | 50 | — | — |
| 2022-10-27 | $15.30 | $25.51 | 0 | — | — |
| 2022-10-26 | $15.30 | $25.51 | 230 | — | — |
| 2022-10-25 | $15.40 | $25.68 | 90 | — | — |
| 2022-10-24 | $15.10 | $25.18 | 180 | — | — |
| 2022-10-21 | $15.00 | $25.01 | 240 | — | — |
| 2022-10-20 | $14.70 | $24.51 | 280 | — | — |
| 2022-10-19 | $15.80 | $26.34 | 270 | — | — |
| 2022-10-18 | $16.80 | $28.01 | 180 | — | — |
| 2022-10-17 | $17.00 | $28.34 | 190 | — | — |
| 2022-10-14 | $16.20 | $27.01 | 270 | — | — |
| 2022-10-13 | $16.60 | $27.68 | 250 | — | — |
| 2022-10-12 | $16.90 | $28.18 | 70 | — | — |
| 2022-10-11 | $16.70 | $27.84 | 150 | — | — |
| 2022-10-10 | $16.50 | $27.51 | 370 | — | — |
| 2022-10-07 | $13.50 | $22.51 | 100 | — | — |
| 2022-10-06 | $16.30 | $27.18 | 40 | — | — |
| 2022-10-05 | $16.10 | $26.84 | 950 | — | — |
| 2022-10-04 | $17.90 | $29.84 | 270 | — | — |
| 2022-10-03 | $18.50 | $30.84 | 10 | — | — |
| 2022-09-30 | $18.50 | $30.84 | 660 | — | — |
| 2022-09-29 | $17.80 | $29.68 | 390 | — | — |
| 2022-09-28 | $17.00 | $28.34 | 120 | — | — |
| 2022-09-27 | $18.50 | $30.84 | 460 | — | — |
| 2022-09-26 | $19.10 | $31.84 | 340 | — | — |
| 2022-09-23 | $17.90 | $29.84 | 590 | — | — |
| 2022-09-22 | $16.20 | $27.01 | 0 | — | — |
| 2022-09-21 | $16.20 | $27.01 | 0 | — | — |
| 2022-09-20 | $16.20 | $27.01 | 40 | — | — |
| 2022-09-19 | $16.20 | $27.01 | 0 | — | — |
| 2022-09-16 | $16.20 | $27.01 | 10 | — | — |
| 2022-09-15 | $17.00 | $28.34 | 80 | — | — |
| 2022-09-14 | $20.00 | $33.34 | 30 | — | — |
| 2022-09-13 | $19.20 | $32.01 | 0 | — | — |
| 2022-09-12 | $19.20 | $32.01 | 20 | — | — |
| 2022-09-09 | $19.80 | $33.01 | 150 | — | — |
| 2022-09-08 | $19.50 | $32.51 | 100 | — | — |
| 2022-09-07 | $19.50 | $32.51 | 0 | — | — |
| 2022-09-06 | $19.50 | $32.51 | 30 | — | — |
| 2022-09-02 | $19.50 | $32.51 | 350 | — | — |
| 2022-09-01 | $19.50 | $32.51 | 50 | — | — |
| 2022-08-31 | $19.50 | $32.51 | 0 | — | — |
| 2022-08-30 | $19.50 | $32.51 | 180 | — | — |
| 2022-08-29 | $19.50 | $32.51 | 60 | — | — |
| 2022-08-26 | $19.50 | $32.51 | 50 | — | — |
| 2022-08-25 | $19.90 | $33.18 | 60 | — | — |
| 2022-08-24 | $20.20 | $33.68 | 10 | — | — |
| 2022-08-23 | $19.80 | $33.01 | 60 | — | — |
| 2022-08-22 | $19.70 | $32.84 | 150 | — | — |
| 2022-08-19 | $19.50 | $32.51 | 50 | — | — |
| 2022-08-18 | $19.50 | $32.51 | 120 | — | — |
| 2022-08-17 | $19.50 | $32.51 | 90 | — | — |
| 2022-08-16 | $19.60 | $32.68 | 80 | — | — |
| 2022-08-15 | $19.50 | $32.51 | 90 | — | — |
| 2022-08-12 | $19.50 | $32.51 | 310 | — | — |
| 2022-08-11 | $19.50 | $32.51 | 60 | — | — |
| 2022-08-10 | $19.50 | $32.51 | 60 | — | — |
| 2022-08-09 | $19.50 | $32.51 | 80 | — | — |
| 2022-08-08 | $19.20 | $32.01 | 10 | — | — |
| 2022-08-05 | $20.50 | $34.18 | 60 | — | — |
| 2022-08-04 | $20.60 | $34.35 | 80 | — | — |
| 2022-08-03 | $18.50 | $30.84 | 320 | — | — |
| 2022-08-02 | $16.00 | $26.68 | 10 | — | — |
| 2022-08-01 | $19.50 | $32.51 | 60 | — | — |
| 2022-07-29 | $19.70 | $32.84 | 70 | — | — |
| 2022-07-28 | $21.00 | $35.01 | 280 | — | — |
| 2022-07-27 | $20.40 | $34.01 | 60 | — | — |
| 2022-07-26 | $19.50 | $32.51 | 60 | — | — |
| 2022-07-25 | $19.50 | $32.51 | 50 | — | — |
| 2022-07-22 | $20.00 | $33.34 | 60 | — | — |
| 2022-07-21 | $19.50 | $32.51 | 130 | — | — |
| 2022-07-20 | $19.80 | $33.01 | 270 | — | — |
| 2022-07-19 | $19.50 | $32.51 | 140 | — | — |
| 2022-07-18 | $19.50 | $32.51 | 190 | — | — |
| 2022-07-15 | $18.50 | $30.84 | 70 | — | — |
| 2022-07-14 | $18.80 | $31.34 | 20 | — | — |
| 2022-07-13 | $18.50 | $30.84 | 120 | — | — |
| 2022-07-12 | $18.70 | $31.18 | 60 | — | — |
| 2022-07-11 | $18.50 | $30.84 | 70 | — | — |
| 2022-07-08 | $18.60 | $31.01 | 110 | — | — |
| 2022-07-07 | $18.80 | $31.34 | 50 | — | — |
| 2022-07-06 | $19.00 | $31.68 | 50 | — | — |
| 2022-07-05 | $18.70 | $31.18 | 70 | — | — |
| 2022-07-01 | $19.50 | $32.51 | 50 | — | — |
| 2022-06-30 | $18.80 | $31.34 | 80 | — | — |
| 2022-06-29 | $20.40 | $34.01 | 160 | — | — |
| 2022-06-28 | $20.10 | $33.51 | 310 | — | — |
| 2022-06-27 | $19.10 | $31.84 | 590 | — | — |
| 2022-06-24 | $19.90 | $33.18 | 360 | — | — |
| 2022-06-23 | $18.50 | $30.84 | 50 | — | — |
| 2022-06-22 | $18.50 | $30.84 | 0 | — | — |
| 2022-06-21 | $18.50 | $30.84 | 720 | — | — |
| 2022-06-17 | $18.00 | $30.01 | 230 | — | — |
| 2022-06-16 | $18.00 | $30.01 | 510 | — | — |
| 2022-06-15 | $16.70 | $27.84 | 120 | — | — |
| 2022-06-14 | $16.20 | $27.01 | 80 | — | — |
| 2022-06-13 | $17.50 | $29.18 | 80 | — | — |
| 2022-06-10 | $17.40 | $29.01 | 0 | — | — |
| 2022-06-09 | $17.40 | $29.01 | 390 | — | — |
| 2022-06-08 | $18.60 | $31.01 | 130 | — | — |
| 2022-06-07 | $18.50 | $30.84 | 380 | — | — |
| 2022-06-06 | $17.30 | $28.84 | 720 | — | — |
| 2022-06-03 | $17.10 | $28.51 | 120 | — | — |
| 2022-06-02 | $17.20 | $28.68 | 80 | — | — |
| 2022-06-01 | $16.20 | $27.01 | 420 | — | — |
| 2022-05-31 | $16.20 | $27.01 | 310 | — | — |
| 2022-05-27 | $16.40 | $27.34 | 350 | — | — |
| 2022-05-26 | $14.50 | $24.18 | 50 | — | — |
| 2022-05-25 | $13.00 | $21.67 | 0 | — | — |
| 2022-05-24 | $13.00 | $21.67 | 340 | — | — |
| 2022-05-23 | $13.90 | $23.17 | 110 | — | — |
| 2022-05-20 | $14.20 | $23.67 | 70 | — | — |
| 2022-05-19 | $15.30 | $25.51 | 0 | — | — |
| 2022-05-18 | $15.30 | $25.51 | 50 | — | — |
| 2022-05-17 | $16.60 | $27.68 | 70 | — | — |
| 2022-05-16 | $16.90 | $28.18 | 160 | — | — |
| 2022-05-13 | $14.90 | $24.84 | 80 | — | — |
| 2022-05-12 | $14.80 | $24.68 | 40 | — | — |
| 2022-05-11 | $16.00 | $26.68 | 80 | — | — |
| 2022-05-10 | $16.70 | $27.84 | 120 | — | — |
| 2022-05-09 | $15.60 | $26.01 | 460 | — | — |
| 2022-05-06 | $14.00 | $23.34 | 240 | — | — |
| 2022-05-05 | $13.10 | $21.84 | 1,260 | — | — |
| 2022-05-04 | $13.70 | $22.84 | 4,560 | — | — |
| 2022-05-03 | $13.80 | $23.01 | 190 | — | — |
| 2022-05-02 | $15.00 | $25.01 | 470 | — | — |
| 2022-04-29 | $14.90 | $24.84 | 340 | — | — |
| 2022-04-28 | $15.50 | $25.84 | 60 | — | — |
| 2022-04-27 | $16.30 | $27.18 | 470 | — | — |
| 2022-04-26 | $16.20 | $27.01 | 3,200 | — | — |
| 2022-04-25 | $17.00 | $28.34 | 1,760 | — | — |
| 2022-04-22 | $16.90 | $28.18 | 170 | — | — |
| 2022-04-21 | $18.10 | $30.18 | 0 | — | — |
| 2022-04-20 | $18.10 | $30.18 | 50 | — | — |
| 2022-04-19 | $19.00 | $31.68 | 410 | — | — |
| 2022-04-18 | $19.00 | $31.68 | 570 | — | — |
| 2022-04-14 | $17.00 | $28.34 | 210 | — | — |
| 2022-04-13 | $17.10 | $28.51 | 100 | — | — |
| 2022-04-12 | $18.80 | $31.34 | 130 | — | — |
| 2022-04-11 | $17.60 | $29.34 | 1,220 | — | — |
| 2022-04-08 | $18.30 | $30.51 | 360 | — | — |
| 2022-04-07 | $17.40 | $29.01 | 1,100 | — | — |
| 2022-04-06 | $19.00 | $31.68 | 5,210 | — | — |
| 2022-04-05 | $16.50 | $27.51 | 180 | — | — |
| 2022-04-04 | $17.80 | $29.68 | 180 | — | — |
| 2022-04-01 | $16.50 | $27.51 | 70 | — | — |
| 2022-03-31 | $17.10 | $28.51 | 680 | — | — |
| 2022-03-30 | $17.00 | $28.34 | 100 | — | — |
| 2022-03-29 | $20.00 | $33.34 | 100 | — | — |
| 2022-03-28 | $20.30 | $33.85 | 640 | — | — |
| 2022-03-25 | $18.50 | $30.84 | 500 | — | — |
| 2022-03-24 | $17.60 | $29.34 | 50 | — | — |
| 2022-03-23 | $18.80 | $31.34 | 60 | — | — |
| 2022-03-22 | $19.00 | $31.68 | 710 | — | — |
| 2022-03-21 | $19.00 | $31.68 | 720 | — | — |
| 2022-03-18 | $17.60 | $29.34 | 70 | — | — |
| 2022-03-17 | $18.50 | $30.84 | 50 | — | — |
| 2022-03-16 | $18.90 | $31.51 | 980 | — | — |
| 2022-03-15 | $16.10 | $26.84 | 910 | — | — |
| 2022-03-14 | $18.40 | $30.68 | 650 | — | — |
| 2022-03-11 | $18.80 | $31.34 | 0 | — | — |
| 2022-03-10 | $18.80 | $31.34 | 40 | — | — |
| 2022-03-09 | $19.10 | $31.84 | 150 | — | — |
| 2022-03-08 | $20.00 | $33.34 | 70 | — | — |
| 2022-03-07 | $20.40 | $34.01 | 350 | — | — |
| 2022-03-04 | $19.90 | $33.18 | 630 | — | — |
| 2022-03-03 | $19.10 | $31.84 | 160 | — | — |
| 2022-03-02 | $20.10 | $33.51 | 650 | — | — |
| 2022-03-01 | $22.00 | $36.68 | 2,150 | — | — |
| 2022-02-28 | $21.10 | $35.18 | 980 | — | — |
| 2022-02-25 | $18.70 | $31.18 | 190 | — | — |
| 2022-02-24 | $18.80 | $31.34 | 350 | — | — |
| 2022-02-23 | $18.20 | $30.34 | 40 | — | — |
| 2022-02-22 | $19.50 | $32.51 | 780 | — | — |
| 2022-02-18 | $19.80 | $33.01 | 60 | — | — |
| 2022-02-17 | $19.80 | $33.01 | 210 | — | — |
| 2022-02-16 | $20.50 | $34.18 | 210 | — | — |
| 2022-02-15 | $19.10 | $31.84 | 80 | — | — |
| 2022-02-14 | $20.00 | $33.34 | 430 | — | — |
| 2022-02-11 | $19.50 | $32.51 | 90 | — | — |
| 2022-02-10 | $19.20 | $32.01 | 110 | — | — |
| 2022-02-09 | $20.50 | $34.18 | 540 | — | — |
| 2022-02-08 | $19.40 | $32.34 | 160 | — | — |
| 2022-02-07 | $19.60 | $32.68 | 70 | — | — |
| 2022-02-04 | $19.20 | $32.01 | 90 | — | — |
| 2022-02-03 | $21.00 | $35.01 | 20 | — | — |
| 2022-02-02 | $20.20 | $33.68 | 10 | — | — |
| 2022-02-01 | $19.30 | $32.18 | 610 | — | — |
| 2022-01-31 | $19.40 | $32.34 | 140 | — | — |
| 2022-01-28 | $18.40 | $30.68 | 250 | — | — |
| 2022-01-27 | $20.60 | $34.35 | 660 | — | — |
| 2022-01-26 | $20.90 | $34.85 | 130 | — | — |
| 2022-01-25 | $20.10 | $33.51 | 50 | — | — |
| 2022-01-24 | $20.30 | $33.85 | 220 | — | — |
| 2022-01-21 | $20.90 | $34.85 | 720 | — | — |
| 2022-01-20 | $20.30 | $33.85 | 620 | — | — |
| 2022-01-19 | $18.40 | $30.68 | 60 | — | — |
| 2022-01-18 | $19.10 | $31.84 | 40 | — | — |
| 2022-01-14 | $20.20 | $33.68 | 150 | — | — |
| 2022-01-13 | $20.00 | $33.34 | 240 | — | — |
| 2022-01-12 | $18.80 | $31.34 | 140 | — | — |
| 2022-01-11 | $19.90 | $33.18 | 130 | — | — |
| 2022-01-10 | $21.00 | $35.01 | 300 | — | — |
| 2022-01-07 | $20.00 | $33.34 | 470 | — | — |
| 2022-01-06 | $18.80 | $31.34 | 150 | — | — |
| 2022-01-05 | $20.40 | $34.01 | 30 | — | — |
| 2022-01-04 | $20.10 | $33.51 | 360 | — | — |
| 2022-01-03 | $20.30 | $33.85 | 110 | — | — |