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
- 2020-09-23 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 | $13.57 | $13.57 | 439,400 | — | — |
| 2022-12-29 | $13.53 | $13.53 | 477,800 | — | — |
| 2022-12-28 | $13.04 | $13.04 | 630,600 | — | — |
| 2022-12-27 | $13.40 | $13.40 | 543,400 | — | — |
| 2022-12-23 | $13.74 | $13.74 | 433,500 | — | — |
| 2022-12-22 | $13.99 | $13.99 | 578,800 | — | — |
| 2022-12-21 | $14.14 | $14.14 | 358,200 | — | — |
| 2022-12-20 | $14.13 | $14.13 | 681,500 | — | — |
| 2022-12-19 | $14.30 | $14.30 | 676,600 | — | — |
| 2022-12-16 | $14.89 | $14.89 | 933,200 | — | — |
| 2022-12-15 | $15.19 | $15.19 | 508,800 | — | — |
| 2022-12-14 | $15.67 | $15.67 | 565,200 | — | — |
| 2022-12-13 | $15.72 | $15.72 | 507,900 | — | — |
| 2022-12-12 | $15.38 | $15.38 | 330,300 | — | — |
| 2022-12-09 | $15.00 | $15.00 | 487,100 | — | — |
| 2022-12-08 | $15.92 | $15.92 | 439,300 | — | — |
| 2022-12-07 | $15.53 | $15.53 | 547,100 | — | — |
| 2022-12-06 | $16.23 | $16.23 | 368,600 | — | — |
| 2022-12-05 | $16.93 | $16.93 | 497,100 | — | — |
| 2022-12-02 | $17.50 | $17.50 | 400,400 | — | — |
| 2022-12-01 | $17.29 | $17.29 | 352,900 | — | — |
| 2022-11-30 | $16.87 | $16.87 | 637,400 | — | — |
| 2022-11-29 | $16.02 | $16.02 | 424,300 | — | — |
| 2022-11-28 | $16.16 | $16.16 | 499,300 | — | — |
| 2022-11-25 | $16.80 | $16.80 | 152,000 | — | — |
| 2022-11-23 | $16.85 | $16.85 | 450,100 | — | — |
| 2022-11-22 | $16.46 | $16.46 | 406,500 | — | — |
| 2022-11-21 | $16.35 | $16.35 | 483,700 | — | — |
| 2022-11-18 | $17.05 | $17.05 | 638,600 | — | — |
| 2022-11-17 | $16.87 | $16.87 | 719,600 | — | — |
| 2022-11-16 | $16.44 | $16.44 | 836,700 | — | — |
| 2022-11-15 | $16.53 | $16.53 | 3,655,600 | — | — |
| 2022-11-14 | $18.23 | $18.23 | 644,000 | — | — |
| 2022-11-11 | $18.15 | $18.15 | 841,900 | — | — |
| 2022-11-10 | $17.46 | $17.46 | 893,300 | — | — |
| 2022-11-09 | $15.84 | $15.84 | 741,500 | — | — |
| 2022-11-08 | $16.72 | $16.72 | 975,500 | — | — |
| 2022-11-07 | $16.50 | $16.50 | 1,338,200 | — | — |
| 2022-11-04 | $15.00 | $15.00 | 1,639,700 | — | — |
| 2022-11-03 | $12.63 | $12.63 | 690,800 | — | — |
| 2022-11-02 | $12.67 | $12.67 | 563,100 | — | — |
| 2022-11-01 | $13.49 | $13.49 | 450,600 | — | — |
| 2022-10-31 | $13.80 | $13.80 | 550,000 | — | — |
| 2022-10-28 | $13.73 | $13.73 | 426,200 | — | — |
| 2022-10-27 | $13.27 | $13.27 | 403,800 | — | — |
| 2022-10-26 | $13.46 | $13.46 | 507,400 | — | — |
| 2022-10-25 | $13.29 | $13.29 | 591,100 | — | — |
| 2022-10-24 | $12.44 | $12.44 | 552,100 | — | — |
| 2022-10-21 | $12.40 | $12.40 | 475,100 | — | — |
| 2022-10-20 | $11.75 | $11.75 | 330,800 | — | — |
| 2022-10-19 | $11.69 | $11.69 | 551,500 | — | — |
| 2022-10-18 | $12.16 | $12.16 | 387,400 | — | — |
| 2022-10-17 | $12.01 | $12.01 | 467,200 | — | — |
| 2022-10-14 | $11.45 | $11.45 | 463,700 | — | — |
| 2022-10-13 | $12.12 | $12.12 | 665,800 | — | — |
| 2022-10-12 | $11.81 | $11.81 | 435,400 | — | — |
| 2022-10-11 | $11.79 | $11.79 | 507,600 | — | — |
| 2022-10-10 | $11.78 | $11.78 | 418,200 | — | — |
| 2022-10-07 | $12.17 | $12.17 | 551,300 | — | — |
| 2022-10-06 | $12.91 | $12.91 | 286,800 | — | — |
| 2022-10-05 | $13.05 | $13.05 | 514,900 | — | — |
| 2022-10-04 | $12.75 | $12.75 | 553,300 | — | — |
| 2022-10-03 | $11.89 | $11.89 | 640,900 | — | — |
| 2022-09-30 | $11.35 | $11.35 | 492,400 | — | — |
| 2022-09-29 | $11.79 | $11.79 | 476,400 | — | — |
| 2022-09-28 | $12.55 | $12.55 | 462,100 | — | — |
| 2022-09-27 | $12.07 | $12.07 | 614,800 | — | — |
| 2022-09-26 | $11.26 | $11.26 | 796,300 | — | — |
| 2022-09-23 | $11.93 | $11.93 | 801,300 | — | — |
| 2022-09-22 | $12.41 | $12.41 | 528,000 | — | — |
| 2022-09-21 | $12.77 | $12.77 | 616,500 | — | — |
| 2022-09-20 | $12.83 | $12.83 | 479,600 | — | — |
| 2022-09-19 | $13.38 | $13.38 | 488,400 | — | — |
| 2022-09-16 | $13.87 | $13.87 | 1,732,200 | — | — |
| 2022-09-15 | $13.90 | $13.90 | 454,500 | — | — |
| 2022-09-14 | $14.02 | $14.02 | 503,500 | — | — |
| 2022-09-13 | $14.28 | $14.28 | 828,700 | — | — |
| 2022-09-12 | $15.13 | $15.13 | 385,700 | — | — |
| 2022-09-09 | $14.88 | $14.88 | 425,800 | — | — |
| 2022-09-08 | $14.49 | $14.49 | 528,700 | — | — |
| 2022-09-07 | $14.19 | $14.19 | 391,900 | — | — |
| 2022-09-06 | $13.66 | $13.66 | 703,900 | — | — |
| 2022-09-02 | $14.07 | $14.07 | 501,600 | — | — |
| 2022-09-01 | $14.68 | $14.68 | 620,000 | — | — |
| 2022-08-31 | $15.39 | $15.39 | 615,400 | — | — |
| 2022-08-30 | $15.30 | $15.30 | 377,700 | — | — |
| 2022-08-29 | $15.45 | $15.45 | 413,600 | — | — |
| 2022-08-26 | $15.84 | $15.84 | 737,300 | — | — |
| 2022-08-25 | $17.09 | $17.09 | 688,600 | — | — |
| 2022-08-24 | $16.00 | $16.00 | 283,000 | — | — |
| 2022-08-23 | $15.58 | $15.58 | 280,500 | — | — |
| 2022-08-22 | $15.52 | $15.52 | 626,300 | — | — |
| 2022-08-19 | $15.91 | $15.91 | 510,600 | — | — |
| 2022-08-18 | $16.65 | $16.65 | 340,700 | — | — |
| 2022-08-17 | $16.87 | $16.87 | 756,800 | — | — |
| 2022-08-16 | $17.70 | $17.70 | 613,100 | — | — |
| 2022-08-15 | $17.32 | $17.32 | 526,600 | — | — |
| 2022-08-12 | $17.47 | $17.47 | 427,900 | — | — |
| 2022-08-11 | $16.87 | $16.87 | 547,500 | — | — |
| 2022-08-10 | $17.15 | $17.15 | 753,000 | — | — |
| 2022-08-09 | $16.40 | $16.40 | 1,034,800 | — | — |
| 2022-08-08 | $16.70 | $16.70 | 1,006,400 | — | — |
| 2022-08-05 | $16.34 | $16.34 | 1,550,900 | — | — |
| 2022-08-04 | $15.48 | $15.48 | 608,700 | — | — |
| 2022-08-03 | $15.56 | $15.56 | 489,900 | — | — |
| 2022-08-02 | $15.22 | $15.22 | 541,500 | — | — |
| 2022-08-01 | $14.74 | $14.74 | 759,900 | — | — |
| 2022-07-29 | $14.10 | $14.10 | 424,900 | — | — |
| 2022-07-28 | $13.83 | $13.83 | 287,400 | — | — |
| 2022-07-27 | $13.59 | $13.59 | 409,400 | — | — |
| 2022-07-26 | $13.32 | $13.32 | 439,800 | — | — |
| 2022-07-25 | $13.81 | $13.81 | 609,000 | — | — |
| 2022-07-22 | $13.85 | $13.85 | 1,007,200 | — | — |
| 2022-07-21 | $14.48 | $14.48 | 508,000 | — | — |
| 2022-07-20 | $14.08 | $14.08 | 726,900 | — | — |
| 2022-07-19 | $13.19 | $13.19 | 765,300 | — | — |
| 2022-07-18 | $12.63 | $12.63 | 448,100 | — | — |
| 2022-07-15 | $12.66 | $12.66 | 576,100 | — | — |
| 2022-07-14 | $12.43 | $12.43 | 658,600 | — | — |
| 2022-07-13 | $12.91 | $12.91 | 308,400 | — | — |
| 2022-07-12 | $12.88 | $12.88 | 293,500 | — | — |
| 2022-07-11 | $12.96 | $12.96 | 387,000 | — | — |
| 2022-07-08 | $13.53 | $13.53 | 337,700 | — | — |
| 2022-07-07 | $13.46 | $13.46 | 633,500 | — | — |
| 2022-07-06 | $12.82 | $12.82 | 424,000 | — | — |
| 2022-07-05 | $13.12 | $13.12 | 527,100 | — | — |
| 2022-07-01 | $13.21 | $13.21 | 587,100 | — | — |
| 2022-06-30 | $13.13 | $13.13 | 691,700 | — | — |
| 2022-06-29 | $13.52 | $13.52 | 646,800 | — | — |
| 2022-06-28 | $13.70 | $13.70 | 548,500 | — | — |
| 2022-06-27 | $14.55 | $14.55 | 499,400 | — | — |
| 2022-06-24 | $14.85 | $14.85 | 2,083,900 | — | — |
| 2022-06-23 | $14.36 | $14.36 | 494,300 | — | — |
| 2022-06-22 | $13.80 | $13.80 | 465,600 | — | — |
| 2022-06-21 | $13.82 | $13.82 | 503,200 | — | — |
| 2022-06-17 | $13.84 | $13.84 | 770,700 | — | — |
| 2022-06-16 | $13.61 | $13.61 | 898,800 | — | — |
| 2022-06-15 | $14.32 | $14.32 | 643,400 | — | — |
| 2022-06-14 | $13.98 | $13.98 | 822,600 | — | — |
| 2022-06-13 | $14.12 | $14.12 | 813,000 | — | — |
| 2022-06-10 | $15.13 | $15.13 | 649,400 | — | — |
| 2022-06-09 | $15.99 | $15.99 | 507,700 | — | — |
| 2022-06-08 | $16.52 | $16.52 | 604,200 | — | — |
| 2022-06-07 | $16.40 | $16.40 | 329,100 | — | — |
| 2022-06-06 | $16.28 | $16.28 | 408,300 | — | — |
| 2022-06-03 | $16.14 | $16.14 | 376,700 | — | — |
| 2022-06-02 | $16.50 | $16.50 | 458,000 | — | — |
| 2022-06-01 | $15.83 | $15.83 | 527,700 | — | — |
| 2022-05-31 | $16.05 | $16.05 | 566,700 | — | — |
| 2022-05-27 | $16.32 | $16.32 | 637,200 | — | — |
| 2022-05-26 | $15.66 | $15.66 | 461,900 | — | — |
| 2022-05-25 | $15.14 | $15.14 | 689,700 | — | — |
| 2022-05-24 | $14.44 | $14.44 | 846,600 | — | — |
| 2022-05-23 | $15.01 | $15.01 | 498,200 | — | — |
| 2022-05-20 | $15.01 | $15.01 | 722,100 | — | — |
| 2022-05-19 | $15.14 | $15.14 | 651,200 | — | — |
| 2022-05-18 | $15.25 | $15.25 | 524,100 | — | — |
| 2022-05-17 | $16.00 | $16.00 | 603,800 | — | — |
| 2022-05-16 | $15.80 | $15.80 | 860,700 | — | — |
| 2022-05-13 | $15.30 | $15.30 | 829,300 | — | — |
| 2022-05-12 | $14.04 | $14.04 | 1,840,000 | — | — |
| 2022-05-11 | $13.90 | $13.90 | 1,275,500 | — | — |
| 2022-05-10 | $15.00 | $15.00 | 1,240,100 | — | — |
| 2022-05-09 | $15.62 | $15.62 | 2,613,300 | — | — |
| 2022-05-06 | $15.65 | $15.65 | 1,867,600 | — | — |
| 2022-05-05 | $15.54 | $15.54 | 1,642,400 | — | — |
| 2022-05-04 | $16.71 | $16.71 | 818,000 | — | — |
| 2022-05-03 | $16.26 | $16.26 | 1,377,400 | — | — |
| 2022-05-02 | $15.57 | $15.57 | 675,800 | — | — |
| 2022-04-29 | $15.13 | $15.13 | 973,700 | — | — |
| 2022-04-28 | $15.34 | $15.34 | 884,500 | — | — |
| 2022-04-27 | $15.11 | $15.11 | 766,100 | — | — |
| 2022-04-26 | $15.39 | $15.39 | 1,127,000 | — | — |
| 2022-04-25 | $16.09 | $16.09 | 1,205,900 | — | — |
| 2022-04-22 | $16.15 | $16.15 | 2,599,500 | — | — |
| 2022-04-21 | $18.32 | $18.32 | 839,200 | — | — |
| 2022-04-20 | $19.34 | $19.34 | 428,900 | — | — |
| 2022-04-19 | $19.66 | $19.66 | 621,500 | — | — |
| 2022-04-18 | $19.63 | $19.63 | 478,400 | — | — |
| 2022-04-14 | $19.58 | $19.58 | 359,100 | — | — |
| 2022-04-13 | $20.31 | $20.31 | 616,900 | — | — |
| 2022-04-12 | $20.24 | $20.24 | 475,600 | — | — |
| 2022-04-11 | $20.56 | $20.56 | 485,400 | — | — |
| 2022-04-08 | $20.37 | $20.37 | 307,200 | — | — |
| 2022-04-07 | $20.78 | $20.78 | 560,600 | — | — |
| 2022-04-06 | $21.20 | $21.20 | 537,500 | — | — |
| 2022-04-05 | $21.43 | $21.43 | 509,300 | — | — |
| 2022-04-04 | $22.16 | $22.16 | 597,100 | — | — |
| 2022-04-01 | $21.06 | $21.06 | 369,400 | — | — |
| 2022-03-31 | $21.16 | $21.16 | 576,900 | — | — |
| 2022-03-30 | $22.13 | $22.13 | 836,100 | — | — |
| 2022-03-29 | $22.22 | $22.22 | 609,300 | — | — |
| 2022-03-28 | $21.20 | $21.20 | 550,600 | — | — |
| 2022-03-25 | $20.64 | $20.64 | 449,200 | — | — |
| 2022-03-24 | $21.13 | $21.13 | 364,300 | — | — |
| 2022-03-23 | $20.88 | $20.88 | 457,600 | — | — |
| 2022-03-22 | $21.00 | $21.00 | 506,600 | — | — |
| 2022-03-21 | $20.47 | $20.47 | 539,400 | — | — |
| 2022-03-18 | $21.10 | $21.10 | 1,101,400 | — | — |
| 2022-03-17 | $20.63 | $20.63 | 606,700 | — | — |
| 2022-03-16 | $20.38 | $20.38 | 1,994,400 | — | — |
| 2022-03-15 | $18.34 | $18.34 | 1,184,700 | — | — |
| 2022-03-14 | $17.79 | $17.79 | 1,233,600 | — | — |
| 2022-03-11 | $18.90 | $18.90 | 802,700 | — | — |
| 2022-03-10 | $20.54 | $20.54 | 614,500 | — | — |
| 2022-03-09 | $21.23 | $21.23 | 697,800 | — | — |
| 2022-03-08 | $21.02 | $21.02 | 1,072,500 | — | — |
| 2022-03-07 | $21.94 | $21.94 | 1,818,000 | — | — |
| 2022-03-04 | $21.73 | $21.73 | 651,900 | — | — |
| 2022-03-03 | $23.35 | $23.35 | 1,035,500 | — | — |
| 2022-03-02 | $23.19 | $23.19 | 801,400 | — | — |
| 2022-03-01 | $22.58 | $22.58 | 846,800 | — | — |
| 2022-02-28 | $23.08 | $23.08 | 1,034,800 | — | — |
| 2022-02-25 | $22.87 | $22.87 | 949,500 | — | — |
| 2022-02-24 | $22.62 | $22.62 | 1,374,400 | — | — |
| 2022-02-23 | $21.89 | $21.89 | 791,900 | — | — |
| 2022-02-22 | $22.55 | $22.55 | 2,509,000 | — | — |
| 2022-02-18 | $22.63 | $22.63 | 1,790,600 | — | — |
| 2022-02-17 | $22.86 | $22.86 | 9,833,200 | — | — |
| 2022-02-16 | $23.61 | $23.61 | 7,364,200 | — | — |
| 2022-02-15 | $21.53 | $21.53 | 1,042,000 | — | — |
| 2022-02-14 | $20.72 | $20.72 | 656,600 | — | — |
| 2022-02-11 | $20.95 | $20.95 | 974,100 | — | — |
| 2022-02-10 | $21.28 | $21.28 | 1,511,800 | — | — |
| 2022-02-09 | $21.30 | $21.30 | 3,105,300 | — | — |
| 2022-02-08 | $20.42 | $20.42 | 1,861,400 | — | — |
| 2022-02-07 | $19.29 | $19.29 | 795,100 | — | — |
| 2022-02-04 | $19.14 | $19.14 | 606,800 | — | — |
| 2022-02-03 | $18.65 | $18.65 | 973,400 | — | — |
| 2022-02-02 | $19.72 | $19.72 | 1,293,400 | — | — |
| 2022-02-01 | $20.19 | $20.19 | 911,700 | — | — |
| 2022-01-31 | $19.54 | $19.54 | 701,900 | — | — |
| 2022-01-28 | $18.47 | $18.47 | 733,900 | — | — |
| 2022-01-27 | $18.44 | $18.44 | 880,700 | — | — |
| 2022-01-26 | $18.86 | $18.86 | 970,900 | — | — |
| 2022-01-25 | $19.38 | $19.38 | 1,164,700 | — | — |
| 2022-01-24 | $19.13 | $19.13 | 5,562,500 | — | — |
| 2022-01-21 | $20.58 | $20.58 | 2,317,600 | — | — |
| 2022-01-20 | $20.96 | $20.96 | 1,508,600 | — | — |
| 2022-01-19 | $20.37 | $20.37 | 2,110,900 | — | — |
| 2022-01-18 | $20.19 | $20.19 | 1,033,800 | — | — |
| 2022-01-14 | $20.72 | $20.72 | 834,200 | — | — |
| 2022-01-13 | $20.60 | $20.60 | 908,800 | — | — |
| 2022-01-12 | $20.57 | $20.57 | 737,200 | — | — |
| 2022-01-11 | $20.73 | $20.73 | 547,100 | — | — |
| 2022-01-10 | $20.32 | $20.32 | 1,367,200 | — | — |
| 2022-01-07 | $20.77 | $20.77 | 568,000 | — | — |
| 2022-01-06 | $20.32 | $20.32 | 1,090,000 | — | — |
| 2022-01-05 | $20.93 | $20.93 | 678,100 | — | — |
| 2022-01-04 | $21.46 | $21.46 | 540,200 | — | — |
| 2022-01-03 | $21.99 | $21.99 | 751,500 | — | — |