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
- 2021-03-31 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 | $11.83 | $11.83 | 678,700 | — | — |
| 2022-12-29 | $11.76 | $11.76 | 526,700 | — | — |
| 2022-12-28 | $11.22 | $11.22 | 387,400 | — | — |
| 2022-12-27 | $11.39 | $11.39 | 466,400 | — | — |
| 2022-12-23 | $12.05 | $12.05 | 314,100 | — | — |
| 2022-12-22 | $12.23 | $12.23 | 314,600 | — | — |
| 2022-12-21 | $12.48 | $12.48 | 403,800 | — | — |
| 2022-12-20 | $12.44 | $12.44 | 498,200 | — | — |
| 2022-12-19 | $12.13 | $12.13 | 443,300 | — | — |
| 2022-12-16 | $12.70 | $12.70 | 794,000 | — | — |
| 2022-12-15 | $12.33 | $12.33 | 848,600 | — | — |
| 2022-12-14 | $13.24 | $13.24 | 499,600 | — | — |
| 2022-12-13 | $13.05 | $13.05 | 661,700 | — | — |
| 2022-12-12 | $12.81 | $12.81 | 379,700 | — | — |
| 2022-12-09 | $12.49 | $12.49 | 458,700 | — | — |
| 2022-12-08 | $12.73 | $12.73 | 333,500 | — | — |
| 2022-12-07 | $12.55 | $12.55 | 321,800 | — | — |
| 2022-12-06 | $12.49 | $12.49 | 551,900 | — | — |
| 2022-12-05 | $13.23 | $13.23 | 519,500 | — | — |
| 2022-12-02 | $13.90 | $13.90 | 359,000 | — | — |
| 2022-12-01 | $13.77 | $13.77 | 504,100 | — | — |
| 2022-11-30 | $13.94 | $13.94 | 494,100 | — | — |
| 2022-11-29 | $13.25 | $13.25 | 374,300 | — | — |
| 2022-11-28 | $13.43 | $13.43 | 427,400 | — | — |
| 2022-11-25 | $13.76 | $13.76 | 284,200 | — | — |
| 2022-11-23 | $13.57 | $13.57 | 445,100 | — | — |
| 2022-11-22 | $13.24 | $13.24 | 653,900 | — | — |
| 2022-11-21 | $13.79 | $13.79 | 568,900 | — | — |
| 2022-11-18 | $14.04 | $14.04 | 580,600 | — | — |
| 2022-11-17 | $13.88 | $13.88 | 745,700 | — | — |
| 2022-11-16 | $14.16 | $14.16 | 779,100 | — | — |
| 2022-11-15 | $14.01 | $14.01 | 907,900 | — | — |
| 2022-11-14 | $13.23 | $13.23 | 1,009,800 | — | — |
| 2022-11-11 | $13.85 | $13.85 | 935,800 | — | — |
| 2022-11-10 | $13.58 | $13.58 | 1,077,700 | — | — |
| 2022-11-09 | $12.65 | $12.65 | 469,200 | — | — |
| 2022-11-08 | $12.93 | $12.93 | 657,100 | — | — |
| 2022-11-07 | $12.82 | $12.82 | 459,600 | — | — |
| 2022-11-04 | $12.70 | $12.70 | 691,400 | — | — |
| 2022-11-03 | $12.63 | $12.63 | 661,400 | — | — |
| 2022-11-02 | $12.53 | $12.53 | 830,900 | — | — |
| 2022-11-01 | $12.73 | $12.73 | 1,704,600 | — | — |
| 2022-10-31 | $12.89 | $12.89 | 608,300 | — | — |
| 2022-10-28 | $13.23 | $13.23 | 1,216,900 | — | — |
| 2022-10-27 | $12.90 | $12.90 | 1,723,600 | — | — |
| 2022-10-26 | $12.33 | $12.33 | 771,500 | — | — |
| 2022-10-25 | $12.35 | $12.35 | 732,900 | — | — |
| 2022-10-24 | $11.63 | $11.63 | 586,200 | — | — |
| 2022-10-21 | $11.57 | $11.57 | 692,700 | — | — |
| 2022-10-20 | $11.71 | $11.71 | 789,900 | — | — |
| 2022-10-19 | $11.64 | $11.64 | 673,600 | — | — |
| 2022-10-18 | $11.96 | $11.96 | 1,094,200 | — | — |
| 2022-10-17 | $12.48 | $12.48 | 658,200 | — | — |
| 2022-10-14 | $11.50 | $11.50 | 894,100 | — | — |
| 2022-10-13 | $11.73 | $11.73 | 738,600 | — | — |
| 2022-10-12 | $11.73 | $11.73 | 1,391,000 | — | — |
| 2022-10-11 | $11.51 | $11.51 | 709,300 | — | — |
| 2022-10-10 | $11.36 | $11.36 | 510,200 | — | — |
| 2022-10-07 | $11.33 | $11.33 | 933,500 | — | — |
| 2022-10-06 | $12.02 | $12.02 | 425,700 | — | — |
| 2022-10-05 | $11.79 | $11.79 | 752,700 | — | — |
| 2022-10-04 | $11.90 | $11.90 | 1,085,500 | — | — |
| 2022-10-03 | $11.30 | $11.30 | 1,036,400 | — | — |
| 2022-09-30 | $10.78 | $10.78 | 731,400 | — | — |
| 2022-09-29 | $10.97 | $10.97 | 634,300 | — | — |
| 2022-09-28 | $11.25 | $11.25 | 721,000 | — | — |
| 2022-09-27 | $10.61 | $10.61 | 706,400 | — | — |
| 2022-09-26 | $10.33 | $10.33 | 478,000 | — | — |
| 2022-09-23 | $10.25 | $10.25 | 679,100 | — | — |
| 2022-09-22 | $10.10 | $10.10 | 492,300 | — | — |
| 2022-09-21 | $10.57 | $10.57 | 539,900 | — | — |
| 2022-09-20 | $10.77 | $10.77 | 491,800 | — | — |
| 2022-09-19 | $11.06 | $11.06 | 699,600 | — | — |
| 2022-09-16 | $11.56 | $11.56 | 1,524,500 | — | — |
| 2022-09-15 | $11.89 | $11.89 | 466,900 | — | — |
| 2022-09-14 | $11.99 | $11.99 | 482,100 | — | — |
| 2022-09-13 | $12.01 | $12.01 | 795,300 | — | — |
| 2022-09-12 | $12.77 | $12.77 | 486,600 | — | — |
| 2022-09-09 | $12.50 | $12.50 | 710,300 | — | — |
| 2022-09-08 | $12.21 | $12.21 | 755,000 | — | — |
| 2022-09-07 | $11.62 | $11.62 | 607,800 | — | — |
| 2022-09-06 | $11.28 | $11.28 | 757,600 | — | — |
| 2022-09-02 | $11.27 | $11.27 | 527,600 | — | — |
| 2022-09-01 | $11.58 | $11.58 | 617,800 | — | — |
| 2022-08-31 | $11.50 | $11.50 | 732,100 | — | — |
| 2022-08-30 | $11.61 | $11.61 | 649,700 | — | — |
| 2022-08-29 | $11.63 | $11.63 | 873,500 | — | — |
| 2022-08-26 | $11.87 | $11.87 | 565,500 | — | — |
| 2022-08-25 | $12.29 | $12.29 | 749,600 | — | — |
| 2022-08-24 | $12.17 | $12.17 | 558,900 | — | — |
| 2022-08-23 | $11.81 | $11.81 | 516,600 | — | — |
| 2022-08-22 | $11.92 | $11.92 | 540,300 | — | — |
| 2022-08-19 | $12.19 | $12.19 | 543,000 | — | — |
| 2022-08-18 | $12.82 | $12.82 | 1,007,500 | — | — |
| 2022-08-17 | $12.88 | $12.88 | 836,300 | — | — |
| 2022-08-16 | $13.43 | $13.43 | 943,700 | — | — |
| 2022-08-15 | $13.95 | $13.95 | 964,000 | — | — |
| 2022-08-12 | $13.99 | $13.99 | 968,400 | — | — |
| 2022-08-11 | $13.65 | $13.65 | 683,800 | — | — |
| 2022-08-10 | $13.74 | $13.74 | 1,319,700 | — | — |
| 2022-08-09 | $13.00 | $13.00 | 1,022,500 | — | — |
| 2022-08-08 | $13.50 | $13.50 | 997,500 | — | — |
| 2022-08-05 | $13.37 | $13.37 | 975,700 | — | — |
| 2022-08-04 | $13.85 | $13.85 | 1,077,900 | — | — |
| 2022-08-03 | $13.65 | $13.65 | 1,383,500 | — | — |
| 2022-08-02 | $13.63 | $13.63 | 1,161,200 | — | — |
| 2022-08-01 | $14.07 | $14.07 | 1,067,000 | — | — |
| 2022-07-29 | $13.89 | $13.89 | 1,622,000 | — | — |
| 2022-07-28 | $13.55 | $13.55 | 7,715,700 | — | — |
| 2022-07-27 | $16.26 | $16.26 | 775,600 | — | — |
| 2022-07-26 | $15.43 | $15.43 | 611,900 | — | — |
| 2022-07-25 | $16.60 | $16.60 | 568,300 | — | — |
| 2022-07-22 | $16.78 | $16.78 | 541,400 | — | — |
| 2022-07-21 | $17.46 | $17.46 | 387,500 | — | — |
| 2022-07-20 | $17.27 | $17.27 | 861,500 | — | — |
| 2022-07-19 | $16.59 | $16.59 | 575,700 | — | — |
| 2022-07-18 | $16.03 | $16.03 | 621,600 | — | — |
| 2022-07-15 | $15.73 | $15.73 | 1,022,200 | — | — |
| 2022-07-14 | $15.26 | $15.26 | 654,400 | — | — |
| 2022-07-13 | $15.20 | $15.20 | 387,900 | — | — |
| 2022-07-12 | $15.46 | $15.46 | 538,000 | — | — |
| 2022-07-11 | $15.44 | $15.44 | 482,500 | — | — |
| 2022-07-08 | $15.98 | $15.98 | 711,900 | — | — |
| 2022-07-07 | $15.89 | $15.89 | 998,700 | — | — |
| 2022-07-06 | $15.61 | $15.61 | 749,100 | — | — |
| 2022-07-05 | $15.25 | $15.25 | 629,000 | — | — |
| 2022-07-01 | $14.58 | $14.58 | 617,400 | — | — |
| 2022-06-30 | $14.18 | $14.18 | 664,500 | — | — |
| 2022-06-29 | $14.79 | $14.79 | 879,300 | — | — |
| 2022-06-28 | $14.80 | $14.80 | 1,053,000 | — | — |
| 2022-06-27 | $15.24 | $15.24 | 1,521,600 | — | — |
| 2022-06-24 | $15.72 | $15.72 | 6,955,900 | — | — |
| 2022-06-23 | $16.04 | $16.04 | 1,411,500 | — | — |
| 2022-06-22 | $15.58 | $15.58 | 1,751,900 | — | — |
| 2022-06-21 | $15.93 | $15.93 | 1,539,800 | — | — |
| 2022-06-17 | $16.34 | $16.34 | 1,296,800 | — | — |
| 2022-06-16 | $15.10 | $15.10 | 1,007,300 | — | — |
| 2022-06-15 | $15.66 | $15.66 | 759,100 | — | — |
| 2022-06-14 | $14.75 | $14.75 | 832,800 | — | — |
| 2022-06-13 | $14.67 | $14.67 | 1,273,600 | — | — |
| 2022-06-10 | $15.66 | $15.66 | 2,091,500 | — | — |
| 2022-06-09 | $16.56 | $16.56 | 754,200 | — | — |
| 2022-06-08 | $17.63 | $17.63 | 1,094,500 | — | — |
| 2022-06-07 | $17.07 | $17.07 | 642,400 | — | — |
| 2022-06-06 | $16.80 | $16.80 | 627,100 | — | — |
| 2022-06-03 | $16.93 | $16.93 | 596,500 | — | — |
| 2022-06-02 | $17.38 | $17.38 | 599,800 | — | — |
| 2022-06-01 | $16.23 | $16.23 | 623,200 | — | — |
| 2022-05-31 | $16.91 | $16.91 | 1,080,300 | — | — |
| 2022-05-27 | $16.88 | $16.88 | 956,900 | — | — |
| 2022-05-26 | $16.44 | $16.44 | 816,300 | — | — |
| 2022-05-25 | $15.82 | $15.82 | 920,800 | — | — |
| 2022-05-24 | $15.23 | $15.23 | 897,000 | — | — |
| 2022-05-23 | $15.73 | $15.73 | 982,500 | — | — |
| 2022-05-20 | $15.57 | $15.57 | 722,000 | — | — |
| 2022-05-19 | $15.51 | $15.51 | 900,100 | — | — |
| 2022-05-18 | $14.79 | $14.79 | 772,800 | — | — |
| 2022-05-17 | $15.45 | $15.45 | 802,400 | — | — |
| 2022-05-16 | $15.17 | $15.17 | 1,206,600 | — | — |
| 2022-05-13 | $15.39 | $15.39 | 1,983,300 | — | — |
| 2022-05-12 | $14.07 | $14.07 | 1,544,400 | — | — |
| 2022-05-11 | $14.12 | $14.12 | 1,125,500 | — | — |
| 2022-05-10 | $15.28 | $15.28 | 1,920,000 | — | — |
| 2022-05-09 | $15.27 | $15.27 | 1,614,000 | — | — |
| 2022-05-06 | $17.00 | $17.00 | 963,300 | — | — |
| 2022-05-05 | $17.82 | $17.82 | 893,400 | — | — |
| 2022-05-04 | $18.67 | $18.67 | 980,400 | — | — |
| 2022-05-03 | $18.55 | $18.55 | 1,200,600 | — | — |
| 2022-05-02 | $19.16 | $19.16 | 1,229,900 | — | — |
| 2022-04-29 | $18.81 | $18.81 | 1,208,800 | — | — |
| 2022-04-28 | $19.67 | $19.67 | 1,612,000 | — | — |
| 2022-04-27 | $20.34 | $20.34 | 1,403,900 | — | — |
| 2022-04-26 | $20.17 | $20.17 | 1,937,100 | — | — |
| 2022-04-25 | $21.95 | $21.95 | 954,900 | — | — |
| 2022-04-22 | $21.05 | $21.05 | 1,570,900 | — | — |
| 2022-04-21 | $22.00 | $22.00 | 1,335,100 | — | — |
| 2022-04-20 | $22.01 | $22.01 | 763,500 | — | — |
| 2022-04-19 | $22.36 | $22.36 | 697,600 | — | — |
| 2022-04-18 | $21.84 | $21.84 | 733,300 | — | — |
| 2022-04-14 | $22.30 | $22.30 | 541,500 | — | — |
| 2022-04-13 | $22.92 | $22.92 | 688,900 | — | — |
| 2022-04-12 | $22.06 | $22.06 | 904,600 | — | — |
| 2022-04-11 | $21.17 | $21.17 | 835,300 | — | — |
| 2022-04-08 | $21.20 | $21.20 | 897,400 | — | — |
| 2022-04-07 | $21.84 | $21.84 | 642,200 | — | — |
| 2022-04-06 | $22.18 | $22.18 | 855,300 | — | — |
| 2022-04-05 | $22.92 | $22.92 | 928,300 | — | — |
| 2022-04-04 | $23.62 | $23.62 | 873,700 | — | — |
| 2022-04-01 | $23.26 | $23.26 | 723,800 | — | — |
| 2022-03-31 | $23.04 | $23.04 | 876,300 | — | — |
| 2022-03-30 | $22.71 | $22.71 | 1,143,100 | — | — |
| 2022-03-29 | $22.17 | $22.17 | 1,209,600 | — | — |
| 2022-03-28 | $21.73 | $21.73 | 999,900 | — | — |
| 2022-03-25 | $21.12 | $21.12 | 988,300 | — | — |
| 2022-03-24 | $21.27 | $21.27 | 623,500 | — | — |
| 2022-03-23 | $20.57 | $20.57 | 680,200 | — | — |
| 2022-03-22 | $20.52 | $20.52 | 693,400 | — | — |
| 2022-03-21 | $19.50 | $19.50 | 866,500 | — | — |
| 2022-03-18 | $20.06 | $20.06 | 995,300 | — | — |
| 2022-03-17 | $19.81 | $19.81 | 1,215,400 | — | — |
| 2022-03-16 | $18.81 | $18.81 | 1,415,900 | — | — |
| 2022-03-15 | $17.03 | $17.03 | 959,100 | — | — |
| 2022-03-14 | $16.72 | $16.72 | 820,800 | — | — |
| 2022-03-11 | $17.59 | $17.59 | 701,800 | — | — |
| 2022-03-10 | $17.83 | $17.83 | 524,800 | — | — |
| 2022-03-09 | $18.23 | $18.23 | 850,500 | — | — |
| 2022-03-08 | $17.28 | $17.28 | 1,004,200 | — | — |
| 2022-03-07 | $16.75 | $16.75 | 1,477,800 | — | — |
| 2022-03-04 | $17.58 | $17.58 | 1,910,500 | — | — |
| 2022-03-03 | $19.85 | $19.85 | 702,500 | — | — |
| 2022-03-02 | $20.82 | $20.82 | 598,000 | — | — |
| 2022-03-01 | $20.94 | $20.94 | 1,163,300 | — | — |
| 2022-02-28 | $20.33 | $20.33 | 1,402,500 | — | — |
| 2022-02-25 | $19.99 | $19.99 | 726,200 | — | — |
| 2022-02-24 | $19.95 | $19.95 | 968,000 | — | — |
| 2022-02-23 | $18.60 | $18.60 | 821,100 | — | — |
| 2022-02-22 | $19.47 | $19.47 | 752,600 | — | — |
| 2022-02-18 | $19.90 | $19.90 | 882,000 | — | — |
| 2022-02-17 | $20.13 | $20.13 | 639,500 | — | — |
| 2022-02-16 | $21.16 | $21.16 | 1,028,000 | — | — |
| 2022-02-15 | $20.85 | $20.85 | 1,136,500 | — | — |
| 2022-02-14 | $20.49 | $20.49 | 1,488,700 | — | — |
| 2022-02-11 | $19.70 | $19.70 | 2,809,600 | — | — |
| 2022-02-10 | $21.03 | $21.03 | 2,248,900 | — | — |
| 2022-02-09 | $22.21 | $22.21 | 696,800 | — | — |
| 2022-02-08 | $21.34 | $21.34 | 918,200 | — | — |
| 2022-02-07 | $20.63 | $20.63 | 673,400 | — | — |
| 2022-02-04 | $20.53 | $20.53 | 758,800 | — | — |
| 2022-02-03 | $19.97 | $19.97 | 956,000 | — | — |
| 2022-02-02 | $20.38 | $20.38 | 1,480,400 | — | — |
| 2022-02-01 | $20.82 | $20.82 | 1,436,100 | — | — |
| 2022-01-31 | $20.31 | $20.31 | 1,355,000 | — | — |
| 2022-01-28 | $18.80 | $18.80 | 1,013,800 | — | — |
| 2022-01-27 | $17.95 | $17.95 | 624,000 | — | — |
| 2022-01-26 | $18.42 | $18.42 | 826,200 | — | — |
| 2022-01-25 | $18.58 | $18.58 | 1,059,800 | — | — |
| 2022-01-24 | $19.85 | $19.85 | 1,236,000 | — | — |
| 2022-01-21 | $19.35 | $19.35 | 1,315,300 | — | — |
| 2022-01-20 | $20.00 | $20.00 | 764,700 | — | — |
| 2022-01-19 | $20.49 | $20.49 | 854,700 | — | — |
| 2022-01-18 | $20.71 | $20.71 | 949,700 | — | — |
| 2022-01-14 | $22.11 | $22.11 | 2,018,900 | — | — |
| 2022-01-13 | $22.57 | $22.57 | 598,800 | — | — |
| 2022-01-12 | $23.34 | $23.34 | 802,900 | — | — |
| 2022-01-11 | $24.17 | $24.17 | 933,200 | — | — |
| 2022-01-10 | $23.21 | $23.21 | 788,200 | — | — |
| 2022-01-07 | $23.22 | $23.22 | 647,900 | — | — |
| 2022-01-06 | $23.41 | $23.41 | 617,700 | — | — |
| 2022-01-05 | $24.01 | $24.01 | 1,679,000 | — | — |
| 2022-01-04 | $25.00 | $25.00 | 1,277,400 | — | — |
| 2022-01-03 | $25.54 | $25.54 | 1,215,800 | — | — |