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
- 2014-07-17 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 | $11.41 | $11.41 | 806,800 | — | — |
| 2022-12-29 | $11.42 | $11.42 | 995,400 | — | — |
| 2022-12-28 | $11.09 | $11.09 | 896,900 | — | — |
| 2022-12-27 | $10.88 | $10.88 | 794,700 | — | — |
| 2022-12-23 | $11.26 | $11.26 | 899,500 | — | — |
| 2022-12-22 | $11.67 | $11.67 | 1,607,300 | — | — |
| 2022-12-21 | $11.44 | $11.44 | 708,000 | — | — |
| 2022-12-20 | $11.61 | $11.61 | 845,900 | — | — |
| 2022-12-19 | $11.54 | $11.54 | 927,300 | — | — |
| 2022-12-16 | $12.42 | $12.42 | 2,915,900 | — | — |
| 2022-12-15 | $12.55 | $12.55 | 820,900 | — | — |
| 2022-12-14 | $12.85 | $12.85 | 908,000 | — | — |
| 2022-12-13 | $12.57 | $12.57 | 866,000 | — | — |
| 2022-12-12 | $12.65 | $12.65 | 880,400 | — | — |
| 2022-12-09 | $12.29 | $12.29 | 882,300 | — | — |
| 2022-12-08 | $12.71 | $12.71 | 692,900 | — | — |
| 2022-12-07 | $13.06 | $13.06 | 1,160,900 | — | — |
| 2022-12-06 | $13.19 | $13.19 | 2,303,400 | — | — |
| 2022-12-05 | $12.53 | $12.53 | 1,252,700 | — | — |
| 2022-12-02 | $13.22 | $13.22 | 807,400 | — | — |
| 2022-12-01 | $13.18 | $13.18 | 1,166,500 | — | — |
| 2022-11-30 | $12.95 | $12.95 | 1,086,300 | — | — |
| 2022-11-29 | $12.06 | $12.06 | 605,800 | — | — |
| 2022-11-28 | $12.39 | $12.39 | 899,200 | — | — |
| 2022-11-25 | $12.79 | $12.79 | 313,300 | — | — |
| 2022-11-23 | $12.71 | $12.71 | 643,400 | — | — |
| 2022-11-22 | $12.42 | $12.42 | 857,100 | — | — |
| 2022-11-21 | $12.46 | $12.46 | 857,800 | — | — |
| 2022-11-18 | $12.85 | $12.85 | 1,027,800 | — | — |
| 2022-11-17 | $14.56 | $14.56 | 1,036,000 | — | — |
| 2022-11-16 | $13.64 | $13.64 | 961,000 | — | — |
| 2022-11-15 | $13.81 | $13.81 | 987,300 | — | — |
| 2022-11-14 | $14.20 | $14.20 | 1,066,800 | — | — |
| 2022-11-11 | $15.34 | $15.34 | 2,399,400 | — | — |
| 2022-11-10 | $13.10 | $13.10 | 4,281,300 | — | — |
| 2022-11-09 | $14.84 | $14.84 | 1,002,400 | — | — |
| 2022-11-08 | $16.42 | $16.42 | 818,000 | — | — |
| 2022-11-07 | $15.86 | $15.86 | 871,100 | — | — |
| 2022-11-04 | $16.02 | $16.02 | 1,458,000 | — | — |
| 2022-11-03 | $18.73 | $18.73 | 845,000 | — | — |
| 2022-11-02 | $19.19 | $19.19 | 913,600 | — | — |
| 2022-11-01 | $20.05 | $20.05 | 664,000 | — | — |
| 2022-10-31 | $19.91 | $19.91 | 756,600 | — | — |
| 2022-10-28 | $19.81 | $19.81 | 637,800 | — | — |
| 2022-10-27 | $19.38 | $19.38 | 731,300 | — | — |
| 2022-10-26 | $19.68 | $19.68 | 859,400 | — | — |
| 2022-10-25 | $18.45 | $18.45 | 748,800 | — | — |
| 2022-10-24 | $17.29 | $17.29 | 956,300 | — | — |
| 2022-10-21 | $16.89 | $16.89 | 922,700 | — | — |
| 2022-10-20 | $16.55 | $16.55 | 948,700 | — | — |
| 2022-10-19 | $15.44 | $15.44 | 866,000 | — | — |
| 2022-10-18 | $17.49 | $17.49 | 624,300 | — | — |
| 2022-10-17 | $17.31 | $17.31 | 864,300 | — | — |
| 2022-10-14 | $16.45 | $16.45 | 685,100 | — | — |
| 2022-10-13 | $16.90 | $16.90 | 612,500 | — | — |
| 2022-10-12 | $17.16 | $17.16 | 632,300 | — | — |
| 2022-10-11 | $16.93 | $16.93 | 941,900 | — | — |
| 2022-10-10 | $16.82 | $16.82 | 778,900 | — | — |
| 2022-10-07 | $17.10 | $17.10 | 968,400 | — | — |
| 2022-10-06 | $18.00 | $18.00 | 726,500 | — | — |
| 2022-10-05 | $18.21 | $18.21 | 999,100 | — | — |
| 2022-10-04 | $18.45 | $18.45 | 856,600 | — | — |
| 2022-10-03 | $17.45 | $17.45 | 779,000 | — | — |
| 2022-09-30 | $17.02 | $17.02 | 745,800 | — | — |
| 2022-09-29 | $17.10 | $17.10 | 885,800 | — | — |
| 2022-09-28 | $17.65 | $17.65 | 863,300 | — | — |
| 2022-09-27 | $16.69 | $16.69 | 1,050,300 | — | — |
| 2022-09-26 | $16.22 | $16.22 | 899,400 | — | — |
| 2022-09-23 | $16.13 | $16.13 | 874,000 | — | — |
| 2022-09-22 | $16.06 | $16.06 | 666,000 | — | — |
| 2022-09-21 | $16.36 | $16.36 | 955,400 | — | — |
| 2022-09-20 | $16.92 | $16.92 | 1,073,900 | — | — |
| 2022-09-19 | $17.44 | $17.44 | 925,200 | — | — |
| 2022-09-16 | $17.06 | $17.06 | 1,577,400 | — | — |
| 2022-09-15 | $18.66 | $18.66 | 841,700 | — | — |
| 2022-09-14 | $18.57 | $18.57 | 897,100 | — | — |
| 2022-09-13 | $18.49 | $18.49 | 906,900 | — | — |
| 2022-09-12 | $19.58 | $19.58 | 561,000 | — | — |
| 2022-09-09 | $19.19 | $19.19 | 500,300 | — | — |
| 2022-09-08 | $18.70 | $18.70 | 685,900 | — | — |
| 2022-09-07 | $18.47 | $18.47 | 934,300 | — | — |
| 2022-09-06 | $17.43 | $17.43 | 878,300 | — | — |
| 2022-09-02 | $18.33 | $18.33 | 1,336,300 | — | — |
| 2022-09-01 | $20.31 | $20.31 | 1,088,600 | — | — |
| 2022-08-31 | $19.59 | $19.59 | 926,400 | — | — |
| 2022-08-30 | $19.52 | $19.52 | 698,000 | — | — |
| 2022-08-29 | $20.38 | $20.38 | 751,900 | — | — |
| 2022-08-26 | $20.87 | $20.87 | 1,060,800 | — | — |
| 2022-08-25 | $21.97 | $21.97 | 400,000 | — | — |
| 2022-08-24 | $21.31 | $21.31 | 718,800 | — | — |
| 2022-08-23 | $20.84 | $20.84 | 766,800 | — | — |
| 2022-08-22 | $20.48 | $20.48 | 1,188,700 | — | — |
| 2022-08-19 | $20.76 | $20.76 | 437,200 | — | — |
| 2022-08-18 | $21.66 | $21.66 | 502,900 | — | — |
| 2022-08-17 | $21.53 | $21.53 | 623,900 | — | — |
| 2022-08-16 | $22.53 | $22.53 | 700,100 | — | — |
| 2022-08-15 | $24.28 | $24.28 | 526,300 | — | — |
| 2022-08-12 | $23.69 | $23.69 | 601,200 | — | — |
| 2022-08-11 | $23.00 | $23.00 | 1,079,700 | — | — |
| 2022-08-10 | $25.11 | $25.11 | 1,101,000 | — | — |
| 2022-08-09 | $23.48 | $23.48 | 1,324,600 | — | — |
| 2022-08-08 | $26.07 | $26.07 | 954,100 | — | — |
| 2022-08-05 | $26.39 | $26.39 | 1,448,900 | — | — |
| 2022-08-04 | $24.30 | $24.30 | 1,116,900 | — | — |
| 2022-08-03 | $24.50 | $24.50 | 701,000 | — | — |
| 2022-08-02 | $23.98 | $23.98 | 490,200 | — | — |
| 2022-08-01 | $23.32 | $23.32 | 544,200 | — | — |
| 2022-07-29 | $23.79 | $23.79 | 752,600 | — | — |
| 2022-07-28 | $24.36 | $24.36 | 463,400 | — | — |
| 2022-07-27 | $24.36 | $24.36 | 644,400 | — | — |
| 2022-07-26 | $23.32 | $23.32 | 414,600 | — | — |
| 2022-07-25 | $23.66 | $23.66 | 487,400 | — | — |
| 2022-07-22 | $23.18 | $23.18 | 550,600 | — | — |
| 2022-07-21 | $25.14 | $25.14 | 1,398,200 | — | — |
| 2022-07-20 | $24.70 | $24.70 | 649,800 | — | — |
| 2022-07-19 | $23.06 | $23.06 | 682,200 | — | — |
| 2022-07-18 | $21.63 | $21.63 | 647,400 | — | — |
| 2022-07-15 | $22.90 | $22.90 | 667,000 | — | — |
| 2022-07-14 | $23.27 | $23.27 | 677,800 | — | — |
| 2022-07-13 | $24.35 | $24.35 | 844,200 | — | — |
| 2022-07-12 | $24.68 | $24.68 | 565,300 | — | — |
| 2022-07-11 | $24.70 | $24.70 | 597,800 | — | — |
| 2022-07-08 | $26.26 | $26.26 | 453,800 | — | — |
| 2022-07-07 | $25.92 | $25.92 | 654,500 | — | — |
| 2022-07-06 | $25.01 | $25.01 | 625,500 | — | — |
| 2022-07-05 | $24.98 | $24.98 | 920,200 | — | — |
| 2022-07-01 | $22.41 | $22.41 | 618,400 | — | — |
| 2022-06-30 | $21.48 | $21.48 | 807,400 | — | — |
| 2022-06-29 | $22.09 | $22.09 | 627,300 | — | — |
| 2022-06-28 | $21.92 | $21.92 | 716,300 | — | — |
| 2022-06-27 | $23.49 | $23.49 | 734,900 | — | — |
| 2022-06-24 | $23.68 | $23.68 | 1,605,900 | — | — |
| 2022-06-23 | $24.03 | $24.03 | 840,500 | — | — |
| 2022-06-22 | $21.85 | $21.85 | 930,700 | — | — |
| 2022-06-21 | $20.65 | $20.65 | 884,900 | — | — |
| 2022-06-17 | $20.53 | $20.53 | 2,091,100 | — | — |
| 2022-06-16 | $20.56 | $20.56 | 1,006,400 | — | — |
| 2022-06-15 | $21.09 | $21.09 | 1,051,800 | — | — |
| 2022-06-14 | $20.65 | $20.65 | 1,031,100 | — | — |
| 2022-06-13 | $20.49 | $20.49 | 1,461,300 | — | — |
| 2022-06-10 | $22.70 | $22.70 | 1,087,000 | — | — |
| 2022-06-09 | $24.38 | $24.38 | 659,000 | — | — |
| 2022-06-08 | $26.47 | $26.47 | 441,400 | — | — |
| 2022-06-07 | $26.24 | $26.24 | 651,300 | — | — |
| 2022-06-06 | $24.29 | $24.29 | 539,600 | — | — |
| 2022-06-03 | $25.94 | $25.94 | 762,300 | — | — |
| 2022-06-02 | $26.46 | $26.46 | 626,400 | — | — |
| 2022-06-01 | $25.41 | $25.41 | 646,500 | — | — |
| 2022-05-31 | $25.15 | $25.15 | 1,167,400 | — | — |
| 2022-05-27 | $26.17 | $26.17 | 827,100 | — | — |
| 2022-05-26 | $24.07 | $24.07 | 1,320,700 | — | — |
| 2022-05-25 | $23.87 | $23.87 | 1,553,100 | — | — |
| 2022-05-24 | $23.28 | $23.28 | 1,853,100 | — | — |
| 2022-05-23 | $23.92 | $23.92 | 2,333,600 | — | — |
| 2022-05-20 | $25.86 | $25.86 | 487,300 | — | — |
| 2022-05-19 | $25.15 | $25.15 | 602,700 | — | — |
| 2022-05-18 | $23.27 | $23.27 | 798,300 | — | — |
| 2022-05-17 | $25.29 | $25.29 | 530,400 | — | — |
| 2022-05-16 | $24.92 | $24.92 | 852,800 | — | — |
| 2022-05-13 | $26.24 | $26.24 | 1,112,000 | — | — |
| 2022-05-12 | $23.44 | $23.44 | 1,123,100 | — | — |
| 2022-05-11 | $21.70 | $21.70 | 1,124,100 | — | — |
| 2022-05-10 | $23.14 | $23.14 | 1,667,600 | — | — |
| 2022-05-09 | $22.46 | $22.46 | 1,206,600 | — | — |
| 2022-05-06 | $25.78 | $25.78 | 2,197,900 | — | — |
| 2022-05-05 | $31.66 | $31.66 | 727,900 | — | — |
| 2022-05-04 | $34.07 | $34.07 | 881,500 | — | — |
| 2022-05-03 | $32.77 | $32.77 | 548,100 | — | — |
| 2022-05-02 | $32.57 | $32.57 | 694,600 | — | — |
| 2022-04-29 | $30.44 | $30.44 | 795,700 | — | — |
| 2022-04-28 | $30.85 | $30.85 | 549,900 | — | — |
| 2022-04-27 | $30.22 | $30.22 | 664,600 | — | — |
| 2022-04-26 | $30.17 | $30.17 | 1,179,200 | — | — |
| 2022-04-25 | $32.37 | $32.37 | 767,500 | — | — |
| 2022-04-22 | $30.57 | $30.57 | 771,100 | — | — |
| 2022-04-21 | $30.96 | $30.96 | 914,300 | — | — |
| 2022-04-20 | $33.33 | $33.33 | 633,600 | — | — |
| 2022-04-19 | $33.69 | $33.69 | 822,000 | — | — |
| 2022-04-18 | $32.55 | $32.55 | 1,303,400 | — | — |
| 2022-04-14 | $35.41 | $35.41 | 738,300 | — | — |
| 2022-04-13 | $38.02 | $38.02 | 671,400 | — | — |
| 2022-04-12 | $37.27 | $37.27 | 751,000 | — | — |
| 2022-04-11 | $36.36 | $36.36 | 423,900 | — | — |
| 2022-04-08 | $36.81 | $36.81 | 609,400 | — | — |
| 2022-04-07 | $37.69 | $37.69 | 625,100 | — | — |
| 2022-04-06 | $37.25 | $37.25 | 737,100 | — | — |
| 2022-04-05 | $37.63 | $37.63 | 652,500 | — | — |
| 2022-04-04 | $39.72 | $39.72 | 495,500 | — | — |
| 2022-04-01 | $38.98 | $38.98 | 799,100 | — | — |
| 2022-03-31 | $36.99 | $36.99 | 749,100 | — | — |
| 2022-03-30 | $37.70 | $37.70 | 442,400 | — | — |
| 2022-03-29 | $40.11 | $40.11 | 1,062,300 | — | — |
| 2022-03-28 | $37.95 | $37.95 | 771,300 | — | — |
| 2022-03-25 | $37.90 | $37.90 | 711,800 | — | — |
| 2022-03-24 | $38.64 | $38.64 | 990,100 | — | — |
| 2022-03-23 | $38.70 | $38.70 | 474,300 | — | — |
| 2022-03-22 | $40.92 | $40.92 | 798,100 | — | — |
| 2022-03-21 | $39.39 | $39.39 | 846,300 | — | — |
| 2022-03-18 | $39.70 | $39.70 | 1,249,900 | — | — |
| 2022-03-17 | $36.97 | $36.97 | 758,900 | — | — |
| 2022-03-16 | $33.60 | $33.60 | 960,800 | — | — |
| 2022-03-15 | $31.17 | $31.17 | 1,231,100 | — | — |
| 2022-03-14 | $28.19 | $28.19 | 859,000 | — | — |
| 2022-03-11 | $30.78 | $30.78 | 539,100 | — | — |
| 2022-03-10 | $34.47 | $34.47 | 331,900 | — | — |
| 2022-03-09 | $35.00 | $35.00 | 822,200 | — | — |
| 2022-03-08 | $32.44 | $32.44 | 917,200 | — | — |
| 2022-03-07 | $32.12 | $32.12 | 507,500 | — | — |
| 2022-03-04 | $33.94 | $33.94 | 692,600 | — | — |
| 2022-03-03 | $34.99 | $34.99 | 460,200 | — | — |
| 2022-03-02 | $37.11 | $37.11 | 608,800 | — | — |
| 2022-03-01 | $38.11 | $38.11 | 849,700 | — | — |
| 2022-02-28 | $38.38 | $38.38 | 1,319,300 | — | — |
| 2022-02-25 | $39.20 | $39.20 | 1,163,900 | — | — |
| 2022-02-24 | $39.95 | $39.95 | 762,200 | — | — |
| 2022-02-23 | $35.55 | $35.55 | 538,400 | — | — |
| 2022-02-22 | $36.53 | $36.53 | 712,400 | — | — |
| 2022-02-18 | $38.13 | $38.13 | 315,700 | — | — |
| 2022-02-17 | $38.91 | $38.91 | 586,100 | — | — |
| 2022-02-16 | $42.41 | $42.41 | 576,200 | — | — |
| 2022-02-15 | $43.70 | $43.70 | 626,700 | — | — |
| 2022-02-14 | $41.97 | $41.97 | 314,100 | — | — |
| 2022-02-11 | $43.20 | $43.20 | 385,400 | — | — |
| 2022-02-10 | $44.23 | $44.23 | 615,500 | — | — |
| 2022-02-09 | $45.62 | $45.62 | 806,400 | — | — |
| 2022-02-08 | $42.51 | $42.51 | 209,100 | — | — |
| 2022-02-07 | $42.78 | $42.78 | 532,400 | — | — |
| 2022-02-04 | $40.28 | $40.28 | 315,000 | — | — |
| 2022-02-03 | $40.08 | $40.08 | 347,600 | — | — |
| 2022-02-02 | $41.32 | $41.32 | 685,100 | — | — |
| 2022-02-01 | $42.02 | $42.02 | 642,400 | — | — |
| 2022-01-31 | $41.80 | $41.80 | 640,500 | — | — |
| 2022-01-28 | $38.51 | $38.51 | 404,900 | — | — |
| 2022-01-27 | $36.85 | $36.85 | 460,000 | — | — |
| 2022-01-26 | $37.88 | $37.88 | 437,900 | — | — |
| 2022-01-25 | $38.29 | $38.29 | 719,400 | — | — |
| 2022-01-24 | $39.51 | $39.51 | 747,600 | — | — |
| 2022-01-21 | $37.03 | $37.03 | 1,611,200 | — | — |
| 2022-01-20 | $37.93 | $37.93 | 652,300 | — | — |
| 2022-01-19 | $37.46 | $37.46 | 733,500 | — | — |
| 2022-01-18 | $38.97 | $38.97 | 941,800 | — | — |
| 2022-01-14 | $41.61 | $41.61 | 584,200 | — | — |
| 2022-01-13 | $40.66 | $40.66 | 509,500 | — | — |
| 2022-01-12 | $42.22 | $42.22 | 932,700 | — | — |
| 2022-01-11 | $44.61 | $44.61 | 970,300 | — | — |
| 2022-01-10 | $46.29 | $46.29 | 1,448,300 | — | — |
| 2022-01-07 | $39.07 | $39.07 | 622,100 | — | — |
| 2022-01-06 | $40.19 | $40.19 | 586,800 | — | — |
| 2022-01-05 | $41.04 | $41.04 | 626,500 | — | — |
| 2022-01-04 | $46.12 | $46.12 | 675,600 | — | — |
| 2022-01-03 | $46.60 | $46.60 | 430,600 | — | — |