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
- 2021-11-03 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 | $14.71 | $16.55 | 202,100 | — | — |
| 2022-12-29 | $14.75 | $16.59 | 227,600 | — | — |
| 2022-12-28 | $15.04 | $16.50 | 221,500 | — | — |
| 2022-12-27 | $15.51 | $17.02 | 377,800 | — | — |
| 2022-12-23 | $15.70 | $17.23 | 159,800 | — | — |
| 2022-12-22 | $15.73 | $17.26 | 252,500 | — | — |
| 2022-12-21 | $16.00 | $17.56 | 212,500 | — | — |
| 2022-12-20 | $15.63 | $17.15 | 324,800 | — | — |
| 2022-12-19 | $15.68 | $17.20 | 271,000 | — | — |
| 2022-12-16 | $15.60 | $17.12 | 1,086,800 | — | — |
| 2022-12-15 | $15.83 | $17.37 | 698,600 | — | — |
| 2022-12-14 | $17.43 | $19.12 | 277,000 | — | — |
| 2022-12-13 | $17.70 | $19.42 | 263,000 | — | — |
| 2022-12-12 | $17.44 | $19.14 | 372,300 | — | — |
| 2022-12-09 | $17.21 | $18.88 | 239,800 | — | — |
| 2022-12-08 | $16.60 | $18.21 | 379,500 | — | — |
| 2022-12-07 | $16.85 | $18.49 | 215,900 | — | — |
| 2022-12-06 | $16.93 | $18.58 | 180,900 | — | — |
| 2022-12-05 | $17.05 | $18.71 | 211,300 | — | — |
| 2022-12-02 | $17.13 | $18.80 | 240,400 | — | — |
| 2022-12-01 | $17.21 | $18.88 | 310,200 | — | — |
| 2022-11-30 | $17.28 | $18.96 | 1,669,700 | — | — |
| 2022-11-29 | $17.53 | $19.23 | 196,200 | — | — |
| 2022-11-28 | $17.46 | $19.16 | 155,300 | — | — |
| 2022-11-25 | $18.00 | $19.75 | 166,000 | — | — |
| 2022-11-23 | $17.92 | $19.66 | 204,800 | — | — |
| 2022-11-22 | $17.91 | $19.65 | 260,800 | — | — |
| 2022-11-21 | $17.84 | $19.57 | 315,100 | — | — |
| 2022-11-18 | $17.85 | $19.59 | 309,000 | — | — |
| 2022-11-17 | $17.96 | $19.71 | 287,400 | — | — |
| 2022-11-16 | $17.83 | $19.56 | 276,400 | — | — |
| 2022-11-15 | $17.94 | $19.68 | 299,600 | — | — |
| 2022-11-14 | $17.88 | $19.62 | 525,700 | — | — |
| 2022-11-11 | $18.00 | $19.75 | 811,000 | — | — |
| 2022-11-10 | $17.75 | $19.48 | 773,300 | — | — |
| 2022-11-09 | $16.15 | $17.72 | 246,600 | — | — |
| 2022-11-08 | $16.50 | $18.10 | 310,200 | — | — |
| 2022-11-07 | $16.20 | $17.77 | 184,900 | — | — |
| 2022-11-04 | $16.00 | $17.56 | 378,100 | — | — |
| 2022-11-03 | $15.54 | $17.05 | 269,300 | — | — |
| 2022-11-02 | $15.76 | $17.29 | 303,800 | — | — |
| 2022-11-01 | $16.00 | $17.56 | 333,500 | — | — |
| 2022-10-31 | $16.00 | $17.56 | 412,700 | — | — |
| 2022-10-28 | $16.10 | $17.67 | 552,700 | — | — |
| 2022-10-27 | $15.64 | $17.16 | 324,900 | — | — |
| 2022-10-26 | $15.37 | $16.86 | 369,200 | — | — |
| 2022-10-25 | $15.15 | $16.62 | 389,100 | — | — |
| 2022-10-24 | $13.91 | $15.26 | 518,500 | — | — |
| 2022-10-21 | $13.93 | $15.28 | 278,500 | — | — |
| 2022-10-20 | $13.62 | $14.94 | 281,800 | — | — |
| 2022-10-19 | $13.75 | $15.09 | 372,200 | — | — |
| 2022-10-18 | $13.72 | $15.05 | 345,200 | — | — |
| 2022-10-17 | $13.62 | $14.94 | 358,500 | — | — |
| 2022-10-14 | $13.30 | $14.59 | 483,900 | — | — |
| 2022-10-13 | $13.28 | $14.57 | 539,400 | — | — |
| 2022-10-12 | $12.48 | $13.69 | 386,700 | — | — |
| 2022-10-11 | $12.52 | $13.74 | 717,100 | — | — |
| 2022-10-10 | $12.15 | $13.33 | 397,900 | — | — |
| 2022-10-07 | $12.27 | $13.46 | 713,100 | — | — |
| 2022-10-06 | $12.17 | $13.35 | 463,100 | — | — |
| 2022-10-05 | $12.37 | $13.57 | 501,400 | — | — |
| 2022-10-04 | $12.68 | $13.91 | 844,100 | — | — |
| 2022-10-03 | $12.32 | $13.52 | 613,500 | — | — |
| 2022-09-30 | $11.74 | $12.88 | 569,200 | — | — |
| 2022-09-29 | $11.93 | $13.09 | 851,100 | — | — |
| 2022-09-28 | $13.24 | $14.12 | 611,900 | — | — |
| 2022-09-27 | $13.24 | $14.12 | 605,500 | — | — |
| 2022-09-26 | $13.32 | $14.21 | 620,400 | — | — |
| 2022-09-23 | $13.92 | $14.85 | 505,300 | — | — |
| 2022-09-22 | $14.51 | $15.48 | 760,200 | — | — |
| 2022-09-21 | $14.53 | $15.50 | 502,600 | — | — |
| 2022-09-20 | $14.69 | $15.67 | 1,916,100 | — | — |
| 2022-09-19 | $15.20 | $16.21 | 1,813,800 | — | — |
| 2022-09-16 | $15.04 | $16.04 | 9,537,000 | — | — |
| 2022-09-15 | $15.61 | $16.65 | 2,675,600 | — | — |
| 2022-09-14 | $16.31 | $17.40 | 2,442,700 | — | — |
| 2022-09-13 | $16.42 | $17.51 | 1,456,300 | — | — |
| 2022-09-12 | $17.13 | $18.27 | 1,149,300 | — | — |
| 2022-09-09 | $16.88 | $18.00 | 1,251,900 | — | — |
| 2022-09-08 | $16.63 | $17.74 | 1,338,400 | — | — |
| 2022-09-07 | $17.10 | $18.24 | 1,253,000 | — | — |
| 2022-09-06 | $16.82 | $17.94 | 1,954,900 | — | — |
| 2022-09-02 | $16.69 | $17.80 | 685,500 | — | — |
| 2022-09-01 | $16.70 | $17.81 | 483,200 | — | — |
| 2022-08-31 | $17.09 | $18.23 | 368,400 | — | — |
| 2022-08-30 | $17.25 | $18.40 | 295,100 | — | — |
| 2022-08-29 | $17.89 | $19.08 | 379,000 | — | — |
| 2022-08-26 | $18.49 | $19.72 | 364,900 | — | — |
| 2022-08-25 | $18.50 | $19.73 | 379,400 | — | — |
| 2022-08-24 | $18.33 | $19.55 | 233,000 | — | — |
| 2022-08-23 | $18.30 | $19.52 | 303,400 | — | — |
| 2022-08-22 | $18.33 | $19.55 | 263,200 | — | — |
| 2022-08-19 | $18.60 | $19.84 | 451,500 | — | — |
| 2022-08-18 | $18.58 | $19.82 | 353,400 | — | — |
| 2022-08-17 | $18.53 | $19.76 | 283,400 | — | — |
| 2022-08-16 | $18.66 | $19.90 | 337,300 | — | — |
| 2022-08-15 | $18.64 | $19.88 | 283,400 | — | — |
| 2022-08-12 | $18.70 | $19.94 | 448,200 | — | — |
| 2022-08-11 | $18.69 | $19.93 | 538,000 | — | — |
| 2022-08-10 | $18.66 | $19.90 | 542,100 | — | — |
| 2022-08-09 | $18.55 | $19.78 | 446,400 | — | — |
| 2022-08-08 | $18.75 | $20.00 | 351,200 | — | — |
| 2022-08-05 | $18.66 | $19.90 | 326,600 | — | — |
| 2022-08-04 | $18.60 | $19.84 | 235,000 | — | — |
| 2022-08-03 | $18.59 | $19.83 | 337,700 | — | — |
| 2022-08-02 | $18.63 | $19.87 | 390,500 | — | — |
| 2022-08-01 | $18.78 | $20.03 | 316,500 | — | — |
| 2022-07-29 | $19.16 | $20.44 | 491,100 | — | — |
| 2022-07-28 | $19.21 | $20.49 | 456,900 | — | — |
| 2022-07-27 | $18.77 | $20.02 | 355,600 | — | — |
| 2022-07-26 | $18.80 | $20.05 | 374,700 | — | — |
| 2022-07-25 | $18.75 | $20.00 | 224,300 | — | — |
| 2022-07-22 | $18.56 | $19.80 | 178,400 | — | — |
| 2022-07-21 | $18.88 | $20.14 | 198,600 | — | — |
| 2022-07-20 | $18.69 | $19.93 | 232,600 | — | — |
| 2022-07-19 | $18.46 | $19.69 | 178,800 | — | — |
| 2022-07-18 | $17.93 | $19.12 | 119,700 | — | — |
| 2022-07-15 | $17.80 | $18.98 | 484,100 | — | — |
| 2022-07-14 | $16.70 | $17.81 | 180,900 | — | — |
| 2022-07-13 | $16.82 | $17.94 | 190,300 | — | — |
| 2022-07-12 | $16.98 | $18.11 | 237,200 | — | — |
| 2022-07-11 | $16.74 | $17.85 | 221,800 | — | — |
| 2022-07-08 | $17.00 | $18.13 | 219,200 | — | — |
| 2022-07-07 | $17.30 | $18.45 | 323,800 | — | — |
| 2022-07-06 | $16.51 | $17.61 | 135,500 | — | — |
| 2022-07-05 | $16.84 | $17.96 | 245,600 | — | — |
| 2022-07-01 | $16.89 | $18.01 | 263,300 | — | — |
| 2022-06-30 | $16.75 | $17.86 | 348,800 | — | — |
| 2022-06-29 | $16.86 | $17.98 | 386,700 | — | — |
| 2022-06-28 | $18.46 | $19.29 | 202,400 | — | — |
| 2022-06-27 | $18.03 | $18.84 | 331,400 | — | — |
| 2022-06-24 | $18.15 | $18.97 | 10,696,000 | — | — |
| 2022-06-23 | $18.53 | $19.37 | 703,200 | — | — |
| 2022-06-22 | $18.51 | $19.35 | 1,555,100 | — | — |
| 2022-06-21 | $18.80 | $19.65 | 1,600,500 | — | — |
| 2022-06-17 | $19.20 | $20.07 | 1,542,600 | — | — |
| 2022-06-16 | $18.68 | $19.52 | 1,578,900 | — | — |
| 2022-06-15 | $19.10 | $19.96 | 1,616,300 | — | — |
| 2022-06-14 | $18.72 | $19.57 | 583,100 | — | — |
| 2022-06-13 | $17.78 | $18.58 | 509,200 | — | — |
| 2022-06-10 | $18.71 | $19.56 | 522,300 | — | — |
| 2022-06-09 | $18.81 | $19.66 | 546,200 | — | — |
| 2022-06-08 | $19.59 | $20.47 | 436,500 | — | — |
| 2022-06-07 | $19.60 | $20.49 | 749,000 | — | — |
| 2022-06-06 | $19.26 | $20.13 | 1,230,100 | — | — |
| 2022-06-03 | $20.71 | $21.65 | 641,900 | — | — |
| 2022-06-02 | $20.46 | $21.38 | 632,800 | — | — |
| 2022-06-01 | $20.49 | $21.42 | 646,100 | — | — |
| 2022-05-31 | $20.03 | $20.93 | 231,900 | — | — |
| 2022-05-27 | $20.15 | $21.06 | 235,700 | — | — |
| 2022-05-26 | $20.24 | $21.15 | 268,800 | — | — |
| 2022-05-25 | $20.38 | $21.30 | 245,000 | — | — |
| 2022-05-24 | $20.48 | $21.41 | 269,200 | — | — |
| 2022-05-23 | $20.67 | $21.60 | 360,500 | — | — |
| 2022-05-20 | $20.19 | $21.10 | 343,100 | — | — |
| 2022-05-19 | $19.87 | $20.77 | 224,600 | — | — |
| 2022-05-18 | $19.75 | $20.64 | 333,100 | — | — |
| 2022-05-17 | $19.90 | $20.80 | 424,000 | — | — |
| 2022-05-16 | $20.03 | $20.93 | 640,100 | — | — |
| 2022-05-13 | $19.55 | $20.43 | 465,300 | — | — |
| 2022-05-12 | $20.00 | $20.90 | 294,000 | — | — |
| 2022-05-11 | $19.98 | $20.88 | 242,100 | — | — |
| 2022-05-10 | $19.48 | $20.36 | 177,200 | — | — |
| 2022-05-09 | $19.02 | $19.88 | 125,400 | — | — |
| 2022-05-06 | $18.88 | $19.73 | 58,400 | — | — |
| 2022-05-05 | $18.51 | $19.35 | 43,600 | — | — |
| 2022-05-04 | $18.72 | $19.57 | 74,500 | — | — |
| 2022-05-03 | $17.79 | $18.59 | 40,100 | — | — |
| 2022-05-02 | $17.16 | $17.94 | 115,000 | — | — |
| 2022-04-29 | $17.27 | $18.05 | 51,000 | — | — |
| 2022-04-28 | $17.89 | $18.70 | 62,600 | — | — |
| 2022-04-27 | $18.07 | $18.89 | 157,800 | — | — |
| 2022-04-26 | $18.51 | $19.35 | 90,200 | — | — |
| 2022-04-25 | $19.27 | $20.14 | 135,600 | — | — |
| 2022-04-22 | $19.09 | $19.95 | 92,200 | — | — |
| 2022-04-21 | $19.06 | $19.92 | 157,700 | — | — |
| 2022-04-20 | $18.71 | $19.56 | 142,700 | — | — |
| 2022-04-19 | $18.60 | $19.44 | 78,100 | — | — |
| 2022-04-18 | $18.34 | $19.17 | 62,200 | — | — |
| 2022-04-14 | $17.82 | $18.62 | 39,400 | — | — |
| 2022-04-13 | $18.00 | $18.81 | 92,100 | — | — |
| 2022-04-12 | $18.08 | $18.90 | 155,600 | — | — |
| 2022-04-11 | $18.11 | $18.93 | 42,100 | — | — |
| 2022-04-08 | $18.18 | $19.00 | 52,600 | — | — |
| 2022-04-07 | $18.20 | $19.02 | 54,600 | — | — |
| 2022-04-06 | $17.90 | $18.71 | 72,900 | — | — |
| 2022-04-05 | $17.83 | $18.64 | 166,100 | — | — |
| 2022-04-04 | $17.98 | $18.79 | 42,700 | — | — |
| 2022-04-01 | $17.89 | $18.70 | 33,100 | — | — |
| 2022-03-31 | $17.14 | $17.91 | 256,100 | — | — |
| 2022-03-30 | $17.88 | $18.69 | 37,400 | — | — |
| 2022-03-29 | $17.99 | $18.42 | 77,600 | — | — |
| 2022-03-28 | $17.90 | $18.32 | 23,500 | — | — |
| 2022-03-25 | $17.85 | $18.27 | 36,700 | — | — |
| 2022-03-24 | $17.66 | $18.08 | 29,500 | — | — |
| 2022-03-23 | $17.62 | $18.04 | 30,600 | — | — |
| 2022-03-22 | $17.99 | $18.42 | 38,200 | — | — |
| 2022-03-21 | $17.44 | $17.85 | 26,500 | — | — |
| 2022-03-18 | $16.85 | $17.25 | 17,700 | — | — |
| 2022-03-17 | $17.37 | $17.78 | 7,200 | — | — |
| 2022-03-16 | $17.10 | $17.50 | 8,000 | — | — |
| 2022-03-15 | $17.25 | $17.66 | 2,900 | — | — |
| 2022-03-14 | $17.51 | $17.92 | 5,900 | — | — |
| 2022-03-11 | $17.19 | $17.60 | 5,700 | — | — |
| 2022-03-10 | $17.54 | $17.96 | 9,700 | — | — |
| 2022-03-09 | $17.00 | $17.40 | 13,100 | — | — |
| 2022-03-08 | $16.67 | $17.06 | 9,900 | — | — |
| 2022-03-07 | $17.12 | $17.53 | 12,600 | — | — |
| 2022-03-04 | $16.82 | $17.22 | 13,100 | — | — |
| 2022-03-03 | $17.00 | $17.40 | 9,100 | — | — |
| 2022-03-02 | $17.32 | $17.73 | 8,100 | — | — |
| 2022-03-01 | $17.50 | $17.91 | 15,600 | — | — |
| 2022-02-28 | $17.16 | $17.57 | 15,500 | — | — |
| 2022-02-25 | $17.28 | $17.69 | 12,300 | — | — |
| 2022-02-24 | $17.36 | $17.77 | 18,500 | — | — |
| 2022-02-23 | $17.15 | $17.56 | 25,400 | — | — |
| 2022-02-22 | $16.34 | $16.73 | 19,100 | — | — |
| 2022-02-18 | $16.70 | $17.10 | 11,600 | — | — |
| 2022-02-17 | $16.69 | $17.09 | 10,900 | — | — |
| 2022-02-16 | $16.75 | $17.15 | 26,900 | — | — |
| 2022-02-15 | $16.98 | $17.38 | 48,400 | — | — |
| 2022-02-14 | $17.82 | $18.24 | 19,500 | — | — |
| 2022-02-11 | $17.74 | $18.16 | 22,600 | — | — |
| 2022-02-10 | $17.66 | $18.08 | 32,500 | — | — |
| 2022-02-09 | $17.68 | $18.10 | 21,800 | — | — |
| 2022-02-08 | $17.63 | $18.05 | 19,000 | — | — |
| 2022-02-07 | $16.65 | $17.04 | 61,500 | — | — |
| 2022-02-04 | $17.60 | $18.02 | 31,200 | — | — |
| 2022-02-03 | $17.74 | $18.16 | 24,600 | — | — |
| 2022-02-02 | $17.59 | $18.01 | 25,300 | — | — |
| 2022-02-01 | $17.42 | $17.83 | 29,300 | — | — |
| 2022-01-31 | $17.66 | $18.08 | 20,000 | — | — |
| 2022-01-28 | $17.85 | $18.27 | 8,200 | — | — |
| 2022-01-27 | $17.54 | $17.96 | 14,500 | — | — |
| 2022-01-26 | $17.72 | $18.14 | 20,700 | — | — |
| 2022-01-25 | $17.66 | $18.08 | 20,000 | — | — |
| 2022-01-24 | $17.41 | $17.82 | 40,700 | — | — |
| 2022-01-21 | $17.90 | $18.32 | 37,500 | — | — |
| 2022-01-20 | $18.09 | $18.52 | 35,600 | — | — |
| 2022-01-19 | $18.24 | $18.67 | 49,200 | — | — |
| 2022-01-18 | $18.55 | $18.99 | 63,000 | — | — |
| 2022-01-14 | $18.02 | $18.45 | 30,500 | — | — |
| 2022-01-13 | $18.14 | $18.57 | 43,000 | — | — |
| 2022-01-12 | $18.21 | $18.64 | 49,600 | — | — |
| 2022-01-11 | $18.13 | $18.56 | 115,700 | — | — |
| 2022-01-10 | $17.05 | $17.45 | 18,400 | — | — |
| 2022-01-07 | $16.96 | $17.36 | 17,400 | — | — |
| 2022-01-06 | $16.76 | $17.16 | 24,300 | — | — |
| 2022-01-05 | $16.91 | $17.31 | 22,900 | — | — |
| 2022-01-04 | $16.85 | $17.25 | 49,400 | — | — |
| 2022-01-03 | $16.54 | $16.93 | 22,300 | — | — |