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
- 2018-08-02 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 | $12.46 | $12.46 | 2,181,400 | — | — |
| 2022-12-29 | $12.55 | $12.55 | 1,984,900 | — | — |
| 2022-12-28 | $11.93 | $11.93 | 1,450,400 | — | — |
| 2022-12-27 | $12.11 | $12.11 | 1,405,800 | — | — |
| 2022-12-23 | $12.08 | $12.08 | 1,312,300 | — | — |
| 2022-12-22 | $11.66 | $11.66 | 2,274,300 | — | — |
| 2022-12-21 | $11.72 | $11.72 | 1,367,800 | — | — |
| 2022-12-20 | $11.46 | $11.46 | 3,383,400 | — | — |
| 2022-12-19 | $11.08 | $11.08 | 3,650,400 | — | — |
| 2022-12-16 | $11.24 | $11.24 | 32,091,200 | — | — |
| 2022-12-15 | $11.86 | $11.86 | 3,385,400 | — | — |
| 2022-12-14 | $12.39 | $12.39 | 3,213,100 | — | — |
| 2022-12-13 | $12.54 | $12.54 | 4,879,400 | — | — |
| 2022-12-12 | $11.90 | $11.90 | 3,057,400 | — | — |
| 2022-12-09 | $11.89 | $11.89 | 4,111,100 | — | — |
| 2022-12-08 | $11.70 | $11.70 | 4,035,700 | — | — |
| 2022-12-07 | $11.79 | $11.79 | 2,075,300 | — | — |
| 2022-12-06 | $11.80 | $11.80 | 4,537,000 | — | — |
| 2022-12-05 | $12.26 | $12.26 | 7,865,400 | — | — |
| 2022-12-02 | $11.97 | $11.97 | 1,553,200 | — | — |
| 2022-12-01 | $11.85 | $11.85 | 2,153,900 | — | — |
| 2022-11-30 | $11.42 | $11.42 | 1,421,700 | — | — |
| 2022-11-29 | $11.11 | $11.11 | 727,500 | — | — |
| 2022-11-28 | $10.98 | $10.98 | 1,015,500 | — | — |
| 2022-11-25 | $11.35 | $11.35 | 322,600 | — | — |
| 2022-11-23 | $11.23 | $11.23 | 776,700 | — | — |
| 2022-11-22 | $11.14 | $11.14 | 1,303,900 | — | — |
| 2022-11-21 | $11.05 | $11.05 | 1,090,700 | — | — |
| 2022-11-18 | $11.06 | $11.06 | 1,204,200 | — | — |
| 2022-11-17 | $11.13 | $11.13 | 1,588,800 | — | — |
| 2022-11-16 | $11.43 | $11.43 | 1,386,700 | — | — |
| 2022-11-15 | $11.52 | $11.52 | 1,390,500 | — | — |
| 2022-11-14 | $11.39 | $11.39 | 1,068,500 | — | — |
| 2022-11-11 | $12.01 | $12.01 | 1,423,200 | — | — |
| 2022-11-10 | $11.33 | $11.33 | 2,333,300 | — | — |
| 2022-11-09 | $10.37 | $10.37 | 2,456,200 | — | — |
| 2022-11-08 | $10.52 | $10.52 | 1,466,000 | — | — |
| 2022-11-07 | $10.78 | $10.78 | 1,642,600 | — | — |
| 2022-11-04 | $10.59 | $10.59 | 4,113,400 | — | — |
| 2022-11-03 | $10.60 | $10.60 | 2,545,200 | — | — |
| 2022-11-02 | $10.85 | $10.85 | 2,460,200 | — | — |
| 2022-11-01 | $11.71 | $11.71 | 1,045,200 | — | — |
| 2022-10-31 | $11.55 | $11.55 | 1,206,600 | — | — |
| 2022-10-28 | $11.66 | $11.66 | 2,401,100 | — | — |
| 2022-10-27 | $11.53 | $11.53 | 1,751,200 | — | — |
| 2022-10-26 | $12.00 | $12.00 | 907,300 | — | — |
| 2022-10-25 | $11.72 | $11.72 | 966,200 | — | — |
| 2022-10-24 | $11.39 | $11.39 | 904,100 | — | — |
| 2022-10-21 | $11.49 | $11.49 | 1,069,500 | — | — |
| 2022-10-20 | $11.07 | $11.07 | 1,002,600 | — | — |
| 2022-10-19 | $11.16 | $11.16 | 970,500 | — | — |
| 2022-10-18 | $11.86 | $11.86 | 657,100 | — | — |
| 2022-10-17 | $11.84 | $11.84 | 974,100 | — | — |
| 2022-10-14 | $11.34 | $11.34 | 814,900 | — | — |
| 2022-10-13 | $11.55 | $11.55 | 924,200 | — | — |
| 2022-10-12 | $11.44 | $11.44 | 1,176,000 | — | — |
| 2022-10-11 | $11.61 | $11.61 | 1,241,200 | — | — |
| 2022-10-10 | $11.28 | $11.28 | 779,800 | — | — |
| 2022-10-07 | $11.44 | $11.44 | 1,139,700 | — | — |
| 2022-10-06 | $12.11 | $12.11 | 1,365,600 | — | — |
| 2022-10-05 | $12.31 | $12.31 | 1,376,200 | — | — |
| 2022-10-04 | $12.54 | $12.54 | 1,539,100 | — | — |
| 2022-10-03 | $11.81 | $11.81 | 1,068,100 | — | — |
| 2022-09-30 | $11.45 | $11.45 | 1,674,800 | — | — |
| 2022-09-29 | $11.16 | $11.16 | 2,727,200 | — | — |
| 2022-09-28 | $11.70 | $11.70 | 1,956,000 | — | — |
| 2022-09-27 | $11.51 | $11.51 | 2,274,600 | — | — |
| 2022-09-26 | $11.79 | $11.79 | 1,774,200 | — | — |
| 2022-09-23 | $12.21 | $12.21 | 1,257,600 | — | — |
| 2022-09-22 | $12.60 | $12.60 | 1,838,800 | — | — |
| 2022-09-21 | $12.93 | $12.93 | 847,300 | — | — |
| 2022-09-20 | $13.43 | $13.43 | 1,317,700 | — | — |
| 2022-09-19 | $14.24 | $14.24 | 1,092,000 | — | — |
| 2022-09-16 | $14.06 | $14.06 | 2,706,500 | — | — |
| 2022-09-15 | $14.34 | $14.34 | 2,227,800 | — | — |
| 2022-09-14 | $14.62 | $14.62 | 770,200 | — | — |
| 2022-09-13 | $14.72 | $14.72 | 3,933,200 | — | — |
| 2022-09-12 | $15.62 | $15.62 | 700,500 | — | — |
| 2022-09-09 | $15.42 | $15.42 | 658,600 | — | — |
| 2022-09-08 | $14.93 | $14.93 | 1,039,700 | — | — |
| 2022-09-07 | $14.68 | $14.68 | 816,400 | — | — |
| 2022-09-06 | $14.05 | $14.05 | 756,400 | — | — |
| 2022-09-02 | $14.50 | $14.50 | 430,500 | — | — |
| 2022-09-01 | $14.73 | $14.73 | 621,600 | — | — |
| 2022-08-31 | $14.96 | $14.96 | 630,200 | — | — |
| 2022-08-30 | $15.09 | $15.09 | 550,600 | — | — |
| 2022-08-29 | $15.09 | $15.09 | 505,500 | — | — |
| 2022-08-26 | $15.28 | $15.28 | 758,000 | — | — |
| 2022-08-25 | $15.90 | $15.90 | 481,500 | — | — |
| 2022-08-24 | $15.58 | $15.58 | 423,400 | — | — |
| 2022-08-23 | $15.64 | $15.64 | 547,900 | — | — |
| 2022-08-22 | $15.71 | $15.71 | 633,000 | — | — |
| 2022-08-19 | $16.63 | $16.63 | 622,800 | — | — |
| 2022-08-18 | $16.79 | $16.79 | 385,700 | — | — |
| 2022-08-17 | $16.67 | $16.67 | 643,400 | — | — |
| 2022-08-16 | $16.67 | $16.67 | 378,600 | — | — |
| 2022-08-15 | $16.54 | $16.54 | 700,600 | — | — |
| 2022-08-12 | $16.50 | $16.50 | 660,200 | — | — |
| 2022-08-11 | $16.17 | $16.17 | 3,507,800 | — | — |
| 2022-08-10 | $16.09 | $16.09 | 926,900 | — | — |
| 2022-08-09 | $15.71 | $15.71 | 922,600 | — | — |
| 2022-08-08 | $15.94 | $15.94 | 1,055,000 | — | — |
| 2022-08-05 | $15.88 | $15.88 | 970,600 | — | — |
| 2022-08-04 | $16.61 | $16.61 | 975,400 | — | — |
| 2022-08-03 | $16.57 | $16.57 | 809,100 | — | — |
| 2022-08-02 | $16.15 | $16.15 | 637,400 | — | — |
| 2022-08-01 | $16.75 | $16.75 | 706,400 | — | — |
| 2022-07-29 | $16.80 | $16.80 | 553,100 | — | — |
| 2022-07-28 | $16.81 | $16.81 | 748,000 | — | — |
| 2022-07-27 | $16.28 | $16.28 | 641,900 | — | — |
| 2022-07-26 | $15.84 | $15.84 | 565,200 | — | — |
| 2022-07-25 | $15.93 | $15.93 | 586,000 | — | — |
| 2022-07-22 | $15.97 | $15.97 | 643,700 | — | — |
| 2022-07-21 | $16.03 | $16.03 | 746,900 | — | — |
| 2022-07-20 | $15.75 | $15.75 | 411,300 | — | — |
| 2022-07-19 | $15.68 | $15.68 | 564,800 | — | — |
| 2022-07-18 | $15.20 | $15.20 | 551,600 | — | — |
| 2022-07-15 | $15.15 | $15.15 | 715,200 | — | — |
| 2022-07-14 | $14.75 | $14.75 | 569,100 | — | — |
| 2022-07-13 | $15.01 | $15.01 | 493,500 | — | — |
| 2022-07-12 | $15.23 | $15.23 | 614,100 | — | — |
| 2022-07-11 | $15.09 | $15.09 | 432,500 | — | — |
| 2022-07-08 | $15.12 | $15.12 | 425,500 | — | — |
| 2022-07-07 | $15.16 | $15.16 | 768,900 | — | — |
| 2022-07-06 | $14.90 | $14.90 | 995,100 | — | — |
| 2022-07-05 | $15.79 | $15.79 | 1,083,800 | — | — |
| 2022-07-01 | $15.69 | $15.69 | 956,300 | — | — |
| 2022-06-30 | $15.24 | $15.24 | 1,438,900 | — | — |
| 2022-06-29 | $15.03 | $15.03 | 804,600 | — | — |
| 2022-06-28 | $15.13 | $15.13 | 913,400 | — | — |
| 2022-06-27 | $15.16 | $15.16 | 857,200 | — | — |
| 2022-06-24 | $15.21 | $15.21 | 2,862,200 | — | — |
| 2022-06-23 | $14.99 | $14.99 | 829,000 | — | — |
| 2022-06-22 | $14.76 | $14.76 | 1,748,500 | — | — |
| 2022-06-21 | $14.92 | $14.92 | 932,700 | — | — |
| 2022-06-17 | $14.77 | $14.77 | 1,470,100 | — | — |
| 2022-06-16 | $14.05 | $14.05 | 1,357,400 | — | — |
| 2022-06-15 | $14.81 | $14.81 | 918,000 | — | — |
| 2022-06-14 | $14.66 | $14.66 | 1,712,500 | — | — |
| 2022-06-13 | $14.61 | $14.61 | 1,958,100 | — | — |
| 2022-06-10 | $15.78 | $15.78 | 729,400 | — | — |
| 2022-06-09 | $16.45 | $16.45 | 954,800 | — | — |
| 2022-06-08 | $16.98 | $16.98 | 1,587,200 | — | — |
| 2022-06-07 | $17.78 | $17.78 | 1,014,200 | — | — |
| 2022-06-06 | $17.86 | $17.86 | 1,185,900 | — | — |
| 2022-06-03 | $17.67 | $17.67 | 1,066,300 | — | — |
| 2022-06-02 | $18.16 | $18.16 | 1,616,600 | — | — |
| 2022-06-01 | $18.10 | $18.10 | 1,214,200 | — | — |
| 2022-05-31 | $18.67 | $18.67 | 2,192,100 | — | — |
| 2022-05-27 | $19.15 | $19.15 | 662,100 | — | — |
| 2022-05-26 | $18.45 | $18.45 | 696,800 | — | — |
| 2022-05-25 | $17.87 | $17.87 | 849,200 | — | — |
| 2022-05-24 | $17.59 | $17.59 | 936,500 | — | — |
| 2022-05-23 | $17.97 | $17.97 | 852,800 | — | — |
| 2022-05-20 | $17.66 | $17.66 | 708,500 | — | — |
| 2022-05-19 | $18.08 | $18.08 | 694,100 | — | — |
| 2022-05-18 | $17.86 | $17.86 | 739,000 | — | — |
| 2022-05-17 | $18.74 | $18.74 | 634,000 | — | — |
| 2022-05-16 | $18.22 | $18.22 | 670,700 | — | — |
| 2022-05-13 | $18.20 | $18.20 | 785,000 | — | — |
| 2022-05-12 | $17.63 | $17.63 | 1,543,500 | — | — |
| 2022-05-11 | $17.44 | $17.44 | 1,329,500 | — | — |
| 2022-05-10 | $17.62 | $17.62 | 1,505,700 | — | — |
| 2022-05-09 | $17.59 | $17.59 | 1,098,200 | — | — |
| 2022-05-06 | $18.22 | $18.22 | 1,774,300 | — | — |
| 2022-05-05 | $18.19 | $18.19 | 1,626,300 | — | — |
| 2022-05-04 | $18.74 | $18.74 | 1,174,500 | — | — |
| 2022-05-03 | $18.28 | $18.28 | 888,300 | — | — |
| 2022-05-02 | $17.81 | $17.81 | 1,139,400 | — | — |
| 2022-04-29 | $17.90 | $17.90 | 871,400 | — | — |
| 2022-04-28 | $18.20 | $18.20 | 438,600 | — | — |
| 2022-04-27 | $17.76 | $17.76 | 621,400 | — | — |
| 2022-04-26 | $17.75 | $17.75 | 838,200 | — | — |
| 2022-04-25 | $18.29 | $18.29 | 678,900 | — | — |
| 2022-04-22 | $18.34 | $18.34 | 841,100 | — | — |
| 2022-04-21 | $18.71 | $18.71 | 769,100 | — | — |
| 2022-04-20 | $19.09 | $19.09 | 378,800 | — | — |
| 2022-04-19 | $19.07 | $19.07 | 473,600 | — | — |
| 2022-04-18 | $18.66 | $18.66 | 716,300 | — | — |
| 2022-04-14 | $18.70 | $18.70 | 636,000 | — | — |
| 2022-04-13 | $19.05 | $19.05 | 397,100 | — | — |
| 2022-04-12 | $18.82 | $18.82 | 499,900 | — | — |
| 2022-04-11 | $18.99 | $18.99 | 568,100 | — | — |
| 2022-04-08 | $18.76 | $18.76 | 871,400 | — | — |
| 2022-04-07 | $18.80 | $18.80 | 973,200 | — | — |
| 2022-04-06 | $19.68 | $19.68 | 879,100 | — | — |
| 2022-04-05 | $20.34 | $20.34 | 604,200 | — | — |
| 2022-04-04 | $20.50 | $20.50 | 586,000 | — | — |
| 2022-04-01 | $20.59 | $20.59 | 1,195,300 | — | — |
| 2022-03-31 | $20.51 | $20.51 | 590,300 | — | — |
| 2022-03-30 | $20.76 | $20.76 | 483,500 | — | — |
| 2022-03-29 | $21.09 | $21.09 | 1,057,900 | — | — |
| 2022-03-28 | $20.32 | $20.32 | 900,300 | — | — |
| 2022-03-25 | $20.13 | $20.13 | 688,000 | — | — |
| 2022-03-24 | $19.93 | $19.93 | 738,200 | — | — |
| 2022-03-23 | $19.76 | $19.76 | 610,800 | — | — |
| 2022-03-22 | $20.23 | $20.23 | 1,033,300 | — | — |
| 2022-03-21 | $20.12 | $20.12 | 926,200 | — | — |
| 2022-03-18 | $20.53 | $20.53 | 1,203,700 | — | — |
| 2022-03-17 | $20.51 | $20.51 | 750,500 | — | — |
| 2022-03-16 | $20.61 | $20.61 | 1,023,600 | — | — |
| 2022-03-15 | $20.00 | $20.00 | 940,200 | — | — |
| 2022-03-14 | $19.64 | $19.64 | 1,042,500 | — | — |
| 2022-03-11 | $19.63 | $19.63 | 707,500 | — | — |
| 2022-03-10 | $19.49 | $19.49 | 735,900 | — | — |
| 2022-03-09 | $19.60 | $19.60 | 961,400 | — | — |
| 2022-03-08 | $18.74 | $18.74 | 1,100,600 | — | — |
| 2022-03-07 | $18.89 | $18.89 | 2,324,600 | — | — |
| 2022-03-04 | $19.90 | $19.90 | 1,490,300 | — | — |
| 2022-03-03 | $21.11 | $21.11 | 1,408,000 | — | — |
| 2022-03-02 | $21.82 | $21.82 | 1,562,500 | — | — |
| 2022-03-01 | $21.33 | $21.33 | 2,111,500 | — | — |
| 2022-02-28 | $21.92 | $21.92 | 1,911,400 | — | — |
| 2022-02-25 | $23.12 | $23.12 | 3,138,200 | — | — |
| 2022-02-24 | $22.45 | $22.45 | 1,228,600 | — | — |
| 2022-02-23 | $22.12 | $22.12 | 1,096,600 | — | — |
| 2022-02-22 | $22.68 | $22.68 | 874,400 | — | — |
| 2022-02-18 | $22.62 | $22.62 | 925,400 | — | — |
| 2022-02-17 | $22.80 | $22.80 | 932,600 | — | — |
| 2022-02-16 | $23.12 | $23.12 | 1,653,000 | — | — |
| 2022-02-15 | $22.04 | $22.04 | 752,100 | — | — |
| 2022-02-14 | $21.50 | $21.50 | 674,500 | — | — |
| 2022-02-11 | $22.05 | $22.05 | 564,900 | — | — |
| 2022-02-10 | $22.17 | $22.17 | 695,800 | — | — |
| 2022-02-09 | $22.18 | $22.18 | 601,200 | — | — |
| 2022-02-08 | $21.68 | $21.68 | 510,900 | — | — |
| 2022-02-07 | $21.46 | $21.46 | 574,200 | — | — |
| 2022-02-04 | $21.21 | $21.21 | 701,200 | — | — |
| 2022-02-03 | $21.46 | $21.46 | 831,900 | — | — |
| 2022-02-02 | $21.59 | $21.59 | 1,133,800 | — | — |
| 2022-02-01 | $21.19 | $21.19 | 1,153,500 | — | — |
| 2022-01-31 | $20.99 | $20.99 | 887,200 | — | — |
| 2022-01-28 | $20.46 | $20.46 | 1,122,700 | — | — |
| 2022-01-27 | $20.15 | $20.15 | 1,206,300 | — | — |
| 2022-01-26 | $20.66 | $20.66 | 1,676,800 | — | — |
| 2022-01-25 | $20.52 | $20.52 | 1,618,400 | — | — |
| 2022-01-24 | $21.76 | $21.76 | 1,474,900 | — | — |
| 2022-01-21 | $21.30 | $21.30 | 1,279,900 | — | — |
| 2022-01-20 | $20.75 | $20.75 | 952,300 | — | — |
| 2022-01-19 | $20.93 | $20.93 | 498,300 | — | — |
| 2022-01-18 | $21.42 | $21.42 | 648,100 | — | — |
| 2022-01-14 | $21.80 | $21.80 | 584,900 | — | — |
| 2022-01-13 | $22.20 | $22.20 | 604,700 | — | — |
| 2022-01-12 | $22.04 | $22.04 | 686,200 | — | — |
| 2022-01-11 | $21.90 | $21.90 | 774,100 | — | — |
| 2022-01-10 | $21.40 | $21.40 | 750,800 | — | — |
| 2022-01-07 | $21.72 | $21.72 | 624,600 | — | — |
| 2022-01-06 | $22.00 | $22.00 | 652,700 | — | — |
| 2022-01-05 | $21.82 | $21.82 | 886,800 | — | — |
| 2022-01-04 | $22.61 | $22.61 | 598,500 | — | — |
| 2022-01-03 | $22.31 | $22.31 | 1,115,800 | — | — |