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
- 2022-01-27 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 | $13.31 | $13.31 | 752,100 | — | — |
| 2022-12-29 | $13.17 | $13.17 | 599,000 | — | — |
| 2022-12-28 | $12.39 | $12.39 | 455,400 | — | — |
| 2022-12-27 | $12.62 | $12.62 | 3,048,200 | — | — |
| 2022-12-23 | $12.96 | $12.96 | 497,900 | — | — |
| 2022-12-22 | $13.28 | $13.28 | 1,703,700 | — | — |
| 2022-12-21 | $13.33 | $13.33 | 368,200 | — | — |
| 2022-12-20 | $13.32 | $13.32 | 642,300 | — | — |
| 2022-12-19 | $13.22 | $13.22 | 927,500 | — | — |
| 2022-12-16 | $13.73 | $13.73 | 2,450,800 | — | — |
| 2022-12-15 | $14.06 | $14.06 | 1,713,600 | — | — |
| 2022-12-14 | $14.98 | $14.98 | 1,530,600 | — | — |
| 2022-12-13 | $14.83 | $14.83 | 1,557,700 | — | — |
| 2022-12-12 | $14.50 | $14.50 | 1,318,000 | — | — |
| 2022-12-09 | $14.86 | $14.86 | 759,700 | — | — |
| 2022-12-08 | $15.00 | $15.00 | 954,900 | — | — |
| 2022-12-07 | $15.12 | $15.12 | 873,300 | — | — |
| 2022-12-06 | $14.69 | $14.69 | 1,512,500 | — | — |
| 2022-12-05 | $14.85 | $14.85 | 1,918,700 | — | — |
| 2022-12-02 | $14.94 | $14.94 | 1,110,200 | — | — |
| 2022-12-01 | $14.50 | $14.50 | 1,219,200 | — | — |
| 2022-11-30 | $13.93 | $13.93 | 2,329,500 | — | — |
| 2022-11-29 | $13.89 | $13.89 | 856,500 | — | — |
| 2022-11-28 | $14.13 | $14.13 | 811,500 | — | — |
| 2022-11-25 | $14.40 | $14.40 | 151,000 | — | — |
| 2022-11-23 | $14.48 | $14.48 | 346,300 | — | — |
| 2022-11-22 | $14.48 | $14.48 | 948,600 | — | — |
| 2022-11-21 | $14.11 | $14.11 | 664,900 | — | — |
| 2022-11-18 | $14.44 | $14.44 | 775,800 | — | — |
| 2022-11-17 | $13.99 | $13.99 | 1,262,900 | — | — |
| 2022-11-16 | $14.41 | $14.41 | 785,500 | — | — |
| 2022-11-15 | $15.36 | $15.36 | 1,237,200 | — | — |
| 2022-11-14 | $14.68 | $14.68 | 1,083,200 | — | — |
| 2022-11-11 | $14.91 | $14.91 | 1,049,600 | — | — |
| 2022-11-10 | $14.36 | $14.36 | 992,500 | — | — |
| 2022-11-09 | $13.44 | $13.44 | 478,100 | — | — |
| 2022-11-08 | $13.89 | $13.89 | 647,800 | — | — |
| 2022-11-07 | $13.57 | $13.57 | 1,017,500 | — | — |
| 2022-11-04 | $14.19 | $14.19 | 1,013,600 | — | — |
| 2022-11-03 | $13.92 | $13.92 | 636,400 | — | — |
| 2022-11-02 | $13.41 | $13.41 | 837,200 | — | — |
| 2022-11-01 | $13.91 | $13.91 | 788,200 | — | — |
| 2022-10-31 | $13.74 | $13.74 | 786,900 | — | — |
| 2022-10-28 | $13.72 | $13.72 | 1,070,900 | — | — |
| 2022-10-27 | $13.38 | $13.38 | 1,080,400 | — | — |
| 2022-10-26 | $13.16 | $13.16 | 1,090,600 | — | — |
| 2022-10-25 | $12.94 | $12.94 | 1,484,200 | — | — |
| 2022-10-24 | $11.71 | $11.71 | 645,800 | — | — |
| 2022-10-21 | $11.61 | $11.61 | 884,200 | — | — |
| 2022-10-20 | $11.38 | $11.38 | 896,500 | — | — |
| 2022-10-19 | $11.01 | $11.01 | 1,048,900 | — | — |
| 2022-10-18 | $11.17 | $11.17 | 883,100 | — | — |
| 2022-10-17 | $10.92 | $10.92 | 640,100 | — | — |
| 2022-10-14 | $10.64 | $10.64 | 1,038,000 | — | — |
| 2022-10-13 | $11.10 | $11.10 | 1,523,700 | — | — |
| 2022-10-12 | $10.39 | $10.39 | 816,300 | — | — |
| 2022-10-11 | $9.88 | $9.88 | 1,004,300 | — | — |
| 2022-10-10 | $10.34 | $10.34 | 958,200 | — | — |
| 2022-10-07 | $10.99 | $10.99 | 1,001,600 | — | — |
| 2022-10-06 | $11.57 | $11.57 | 1,125,500 | — | — |
| 2022-10-05 | $11.61 | $11.61 | 1,658,500 | — | — |
| 2022-10-04 | $11.68 | $11.68 | 2,000,600 | — | — |
| 2022-10-03 | $11.31 | $11.31 | 1,433,500 | — | — |
| 2022-09-30 | $11.00 | $11.00 | 1,603,200 | — | — |
| 2022-09-29 | $11.69 | $11.69 | 702,800 | — | — |
| 2022-09-28 | $12.03 | $12.03 | 1,133,800 | — | — |
| 2022-09-27 | $11.58 | $11.58 | 1,224,100 | — | — |
| 2022-09-26 | $11.61 | $11.61 | 911,400 | — | — |
| 2022-09-23 | $11.65 | $11.65 | 1,064,300 | — | — |
| 2022-09-22 | $11.47 | $11.47 | 1,133,300 | — | — |
| 2022-09-21 | $11.84 | $11.84 | 1,033,400 | — | — |
| 2022-09-20 | $11.89 | $11.89 | 1,898,900 | — | — |
| 2022-09-19 | $11.84 | $11.84 | 1,934,200 | — | — |
| 2022-09-16 | $11.74 | $11.74 | 15,911,500 | — | — |
| 2022-09-15 | $12.14 | $12.14 | 2,935,200 | — | — |
| 2022-09-14 | $12.96 | $12.96 | 3,126,200 | — | — |
| 2022-09-13 | $13.03 | $13.03 | 3,830,100 | — | — |
| 2022-09-12 | $12.87 | $12.87 | 2,398,200 | — | — |
| 2022-09-09 | $12.64 | $12.64 | 1,931,300 | — | — |
| 2022-09-08 | $12.76 | $12.76 | 1,353,600 | — | — |
| 2022-09-07 | $12.81 | $12.81 | 2,655,400 | — | — |
| 2022-09-06 | $12.96 | $12.96 | 2,122,400 | — | — |
| 2022-09-02 | $12.90 | $12.90 | 1,413,900 | — | — |
| 2022-09-01 | $12.98 | $12.98 | 2,119,700 | — | — |
| 2022-08-31 | $13.79 | $13.79 | 1,703,700 | — | — |
| 2022-08-30 | $14.18 | $14.18 | 1,593,800 | — | — |
| 2022-08-29 | $14.06 | $14.06 | 1,046,900 | — | — |
| 2022-08-26 | $13.85 | $13.85 | 3,215,300 | — | — |
| 2022-08-25 | $15.40 | $15.40 | 2,078,900 | — | — |
| 2022-08-24 | $14.86 | $14.86 | 1,257,200 | — | — |
| 2022-08-23 | $14.50 | $14.50 | 1,242,100 | — | — |
| 2022-08-22 | $14.84 | $14.84 | 1,261,700 | — | — |
| 2022-08-19 | $14.60 | $14.60 | 1,623,800 | — | — |
| 2022-08-18 | $15.66 | $15.66 | 1,682,400 | — | — |
| 2022-08-17 | $15.30 | $15.30 | 1,185,100 | — | — |
| 2022-08-16 | $14.89 | $14.89 | 1,429,900 | — | — |
| 2022-08-15 | $14.92 | $14.92 | 863,600 | — | — |
| 2022-08-12 | $15.46 | $15.46 | 1,022,800 | — | — |
| 2022-08-11 | $14.84 | $14.84 | 2,779,900 | — | — |
| 2022-08-10 | $16.16 | $16.16 | 2,236,100 | — | — |
| 2022-08-09 | $15.65 | $15.65 | 1,035,700 | — | — |
| 2022-08-08 | $15.79 | $15.79 | 1,179,600 | — | — |
| 2022-08-05 | $16.01 | $16.01 | 899,300 | — | — |
| 2022-08-04 | $16.29 | $16.29 | 1,466,500 | — | — |
| 2022-08-03 | $16.00 | $16.00 | 1,695,700 | — | — |
| 2022-08-02 | $15.25 | $15.25 | 1,215,700 | — | — |
| 2022-08-01 | $14.84 | $14.84 | 3,241,600 | — | — |
| 2022-07-29 | $16.05 | $16.05 | 1,561,000 | — | — |
| 2022-07-28 | $15.21 | $15.21 | 1,659,500 | — | — |
| 2022-07-27 | $13.89 | $13.89 | 1,170,700 | — | — |
| 2022-07-26 | $12.60 | $12.60 | 812,500 | — | — |
| 2022-07-25 | $11.66 | $11.66 | 588,500 | — | — |
| 2022-07-22 | $11.27 | $11.27 | 305,400 | — | — |
| 2022-07-21 | $11.95 | $11.95 | 218,000 | — | — |
| 2022-07-20 | $12.01 | $12.01 | 359,500 | — | — |
| 2022-07-19 | $11.86 | $11.86 | 441,800 | — | — |
| 2022-07-18 | $11.04 | $11.04 | 514,600 | — | — |
| 2022-07-15 | $11.05 | $11.05 | 461,100 | — | — |
| 2022-07-14 | $10.81 | $10.81 | 443,200 | — | — |
| 2022-07-13 | $10.77 | $10.77 | 364,000 | — | — |
| 2022-07-12 | $11.21 | $11.21 | 319,100 | — | — |
| 2022-07-11 | $11.17 | $11.17 | 407,800 | — | — |
| 2022-07-08 | $11.90 | $11.90 | 194,600 | — | — |
| 2022-07-07 | $11.96 | $11.96 | 415,600 | — | — |
| 2022-07-06 | $10.96 | $10.96 | 344,400 | — | — |
| 2022-07-05 | $11.48 | $11.48 | 320,100 | — | — |
| 2022-07-01 | $11.29 | $11.29 | 270,100 | — | — |
| 2022-06-30 | $11.68 | $11.68 | 233,100 | — | — |
| 2022-06-29 | $11.57 | $11.57 | 501,700 | — | — |
| 2022-06-28 | $11.89 | $11.89 | 665,300 | — | — |
| 2022-06-27 | $11.84 | $11.84 | 1,008,400 | — | — |
| 2022-06-24 | $12.74 | $12.74 | 478,800 | — | — |
| 2022-06-23 | $12.36 | $12.36 | 447,300 | — | — |
| 2022-06-22 | $12.88 | $12.88 | 217,800 | — | — |
| 2022-06-21 | $13.29 | $13.29 | 419,100 | — | — |
| 2022-06-17 | $12.52 | $12.52 | 995,400 | — | — |
| 2022-06-16 | $11.80 | $11.80 | 341,600 | — | — |
| 2022-06-15 | $12.70 | $12.70 | 399,700 | — | — |
| 2022-06-14 | $12.60 | $12.60 | 443,300 | — | — |
| 2022-06-13 | $11.96 | $11.96 | 452,300 | — | — |
| 2022-06-10 | $12.43 | $12.43 | 219,700 | — | — |
| 2022-06-09 | $12.67 | $12.67 | 264,500 | — | — |
| 2022-06-08 | $13.42 | $13.42 | 270,400 | — | — |
| 2022-06-07 | $13.65 | $13.65 | 364,900 | — | — |
| 2022-06-06 | $12.74 | $12.74 | 468,100 | — | — |
| 2022-06-03 | $12.91 | $12.91 | 719,400 | — | — |
| 2022-06-02 | $12.94 | $12.94 | 1,828,100 | — | — |
| 2022-06-01 | $10.25 | $10.25 | 448,700 | — | — |
| 2022-05-31 | $10.23 | $10.23 | 906,200 | — | — |
| 2022-05-27 | $10.51 | $10.51 | 328,700 | — | — |
| 2022-05-26 | $10.16 | $10.16 | 222,900 | — | — |
| 2022-05-25 | $10.01 | $10.01 | 253,500 | — | — |
| 2022-05-24 | $9.93 | $9.93 | 362,100 | — | — |
| 2022-05-23 | $10.00 | $10.00 | 253,200 | — | — |
| 2022-05-20 | $9.70 | $9.70 | 273,100 | — | — |
| 2022-05-19 | $9.86 | $9.86 | 418,600 | — | — |
| 2022-05-18 | $9.82 | $9.82 | 246,100 | — | — |
| 2022-05-17 | $10.06 | $10.06 | 254,500 | — | — |
| 2022-05-16 | $9.80 | $9.80 | 205,700 | — | — |
| 2022-05-13 | $10.13 | $10.13 | 383,600 | — | — |
| 2022-05-12 | $9.46 | $9.46 | 404,200 | — | — |
| 2022-05-11 | $8.80 | $8.80 | 278,800 | — | — |
| 2022-05-10 | $9.42 | $9.42 | 475,400 | — | — |
| 2022-05-09 | $9.74 | $9.74 | 346,400 | — | — |
| 2022-05-06 | $10.71 | $10.71 | 282,000 | — | — |
| 2022-05-05 | $11.10 | $11.10 | 330,800 | — | — |
| 2022-05-04 | $11.58 | $11.58 | 312,000 | — | — |
| 2022-05-03 | $11.42 | $11.42 | 239,500 | — | — |
| 2022-05-02 | $11.22 | $11.22 | 329,800 | — | — |
| 2022-04-29 | $11.04 | $11.04 | 586,100 | — | — |
| 2022-04-28 | $11.19 | $11.19 | 498,000 | — | — |
| 2022-04-27 | $10.81 | $10.81 | 354,800 | — | — |
| 2022-04-26 | $11.18 | $11.18 | 420,600 | — | — |
| 2022-04-25 | $11.57 | $11.57 | 790,700 | — | — |
| 2022-04-22 | $11.18 | $11.18 | 343,500 | — | — |
| 2022-04-21 | $11.16 | $11.16 | 485,100 | — | — |
| 2022-04-20 | $11.41 | $11.41 | 463,600 | — | — |
| 2022-04-19 | $11.72 | $11.72 | 671,800 | — | — |
| 2022-04-18 | $11.38 | $11.38 | 727,200 | — | — |
| 2022-04-14 | $11.41 | $11.41 | 1,023,800 | — | — |
| 2022-04-13 | $12.09 | $12.09 | 1,164,300 | — | — |
| 2022-04-12 | $12.77 | $12.77 | 707,900 | — | — |
| 2022-04-11 | $12.93 | $12.93 | 720,200 | — | — |
| 2022-04-08 | $13.44 | $13.44 | 282,600 | — | — |
| 2022-04-07 | $13.56 | $13.56 | 293,700 | — | — |
| 2022-04-06 | $14.05 | $14.05 | 332,700 | — | — |
| 2022-04-05 | $14.10 | $14.10 | 404,700 | — | — |
| 2022-04-04 | $14.62 | $14.62 | 311,000 | — | — |
| 2022-04-01 | $14.42 | $14.42 | 1,228,200 | — | — |
| 2022-03-31 | $15.23 | $15.23 | 1,573,200 | — | — |
| 2022-03-30 | $15.30 | $15.30 | 971,800 | — | — |
| 2022-03-29 | $15.33 | $15.33 | 915,700 | — | — |
| 2022-03-28 | $14.30 | $14.30 | 804,200 | — | — |
| 2022-03-25 | $14.47 | $14.47 | 1,164,900 | — | — |
| 2022-03-24 | $14.49 | $14.49 | 1,209,300 | — | — |
| 2022-03-23 | $13.42 | $13.42 | 916,800 | — | — |
| 2022-03-22 | $13.31 | $13.31 | 1,262,900 | — | — |
| 2022-03-21 | $12.76 | $12.76 | 1,292,500 | — | — |
| 2022-03-18 | $13.69 | $13.69 | 4,773,700 | — | — |
| 2022-03-17 | $14.12 | $14.12 | 1,239,700 | — | — |
| 2022-03-16 | $14.63 | $14.63 | 681,200 | — | — |
| 2022-03-15 | $14.30 | $14.30 | 338,200 | — | — |
| 2022-03-14 | $13.67 | $13.67 | 1,049,200 | — | — |
| 2022-03-11 | $15.51 | $15.51 | 747,700 | — | — |
| 2022-03-10 | $16.16 | $16.16 | 996,800 | — | — |
| 2022-03-09 | $16.44 | $16.44 | 747,400 | — | — |
| 2022-03-08 | $15.73 | $15.73 | 607,500 | — | — |
| 2022-03-07 | $15.86 | $15.86 | 467,000 | — | — |
| 2022-03-04 | $15.66 | $15.66 | 398,800 | — | — |
| 2022-03-03 | $16.10 | $16.10 | 665,000 | — | — |
| 2022-03-02 | $16.36 | $16.36 | 315,100 | — | — |
| 2022-03-01 | $15.22 | $15.22 | 641,800 | — | — |
| 2022-02-28 | $16.90 | $16.90 | 650,000 | — | — |
| 2022-02-25 | $15.33 | $15.33 | 278,600 | — | — |
| 2022-02-24 | $14.93 | $14.93 | 431,600 | — | — |
| 2022-02-23 | $15.12 | $15.12 | 469,800 | — | — |
| 2022-02-22 | $15.62 | $15.62 | 464,100 | — | — |
| 2022-02-18 | $15.20 | $15.20 | 266,600 | — | — |
| 2022-02-17 | $15.12 | $15.12 | 236,800 | — | — |
| 2022-02-16 | $15.07 | $15.07 | 503,200 | — | — |
| 2022-02-15 | $14.99 | $14.99 | 327,200 | — | — |
| 2022-02-14 | $14.86 | $14.86 | 382,400 | — | — |
| 2022-02-11 | $15.30 | $15.30 | 656,100 | — | — |
| 2022-02-10 | $15.19 | $15.19 | 584,600 | — | — |
| 2022-02-09 | $14.64 | $14.64 | 591,900 | — | — |
| 2022-02-08 | $13.94 | $13.94 | 463,200 | — | — |
| 2022-02-07 | $13.52 | $13.52 | 504,600 | — | — |
| 2022-02-04 | $13.07 | $13.07 | 345,800 | — | — |
| 2022-02-03 | $12.82 | $12.82 | 710,800 | — | — |
| 2022-02-02 | $13.40 | $13.40 | 2,621,600 | — | — |
| 2022-02-01 | $12.80 | $12.80 | 833,000 | — | — |
| 2022-01-31 | $12.12 | $12.12 | 838,400 | — | — |
| 2022-01-28 | $11.19 | $11.19 | 1,317,000 | — | — |
| 2022-01-27 | $11.65 | $11.65 | 5,371,700 | — | — |