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
- 2014-06-27 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 | $10.94 | $16.95 | 1,476,400 | — | — |
| 2022-12-29 | $11.13 | $17.24 | 1,761,100 | — | — |
| 2022-12-28 | $10.42 | $16.13 | 1,922,900 | — | — |
| 2022-12-27 | $10.70 | $16.56 | 1,267,000 | — | — |
| 2022-12-23 | $11.08 | $17.15 | 1,390,900 | — | — |
| 2022-12-22 | $11.08 | $17.15 | 1,718,000 | — | — |
| 2022-12-21 | $11.24 | $17.40 | 1,455,700 | — | — |
| 2022-12-20 | $11.19 | $17.32 | 2,239,400 | — | — |
| 2022-12-19 | $11.17 | $17.29 | 2,367,000 | — | — |
| 2022-12-16 | $12.16 | $18.82 | 3,586,300 | — | — |
| 2022-12-15 | $12.78 | $19.78 | 1,090,000 | — | — |
| 2022-12-14 | $13.33 | $20.63 | 2,452,900 | — | — |
| 2022-12-13 | $13.12 | $20.31 | 1,970,100 | — | — |
| 2022-12-12 | $12.51 | $19.36 | 1,364,500 | — | — |
| 2022-12-09 | $12.61 | $19.52 | 1,389,300 | — | — |
| 2022-12-08 | $12.63 | $19.55 | 1,123,600 | — | — |
| 2022-12-07 | $12.73 | $19.70 | 1,837,100 | — | — |
| 2022-12-06 | $12.98 | $20.09 | 1,753,800 | — | — |
| 2022-12-05 | $13.96 | $21.61 | 1,142,500 | — | — |
| 2022-12-02 | $14.29 | $22.12 | 899,100 | — | — |
| 2022-12-01 | $14.20 | $21.98 | 2,633,200 | — | — |
| 2022-11-30 | $14.43 | $22.33 | 8,647,700 | — | — |
| 2022-11-29 | $14.00 | $21.67 | 2,254,900 | — | — |
| 2022-11-28 | $14.37 | $22.24 | 1,080,900 | — | — |
| 2022-11-25 | $15.37 | $23.79 | 613,600 | — | — |
| 2022-11-23 | $14.85 | $22.98 | 779,500 | — | — |
| 2022-11-22 | $14.54 | $22.50 | 1,218,500 | — | — |
| 2022-11-21 | $14.50 | $22.44 | 1,358,900 | — | — |
| 2022-11-18 | $14.97 | $23.17 | 1,235,300 | — | — |
| 2022-11-17 | $14.69 | $22.74 | 1,271,000 | — | — |
| 2022-11-16 | $15.05 | $23.29 | 2,083,800 | — | — |
| 2022-11-15 | $15.25 | $23.60 | 3,544,600 | — | — |
| 2022-11-14 | $14.29 | $22.12 | 2,025,900 | — | — |
| 2022-11-11 | $14.58 | $22.57 | 1,727,900 | — | — |
| 2022-11-10 | $14.11 | $21.84 | 2,639,700 | — | — |
| 2022-11-09 | $11.99 | $18.56 | 1,276,400 | — | — |
| 2022-11-08 | $12.16 | $18.82 | 1,259,200 | — | — |
| 2022-11-07 | $12.26 | $18.98 | 1,696,600 | — | — |
| 2022-11-04 | $12.43 | $19.24 | 1,456,200 | — | — |
| 2022-11-03 | $13.03 | $20.17 | 1,986,500 | — | — |
| 2022-11-02 | $12.95 | $20.04 | 1,477,800 | — | — |
| 2022-11-01 | $13.63 | $21.10 | 2,184,000 | — | — |
| 2022-10-31 | $12.80 | $19.81 | 3,869,900 | — | — |
| 2022-10-28 | $13.42 | $20.77 | 1,630,200 | — | — |
| 2022-10-27 | $13.23 | $20.48 | 1,086,200 | — | — |
| 2022-10-26 | $13.24 | $20.49 | 1,140,700 | — | — |
| 2022-10-25 | $13.22 | $20.46 | 1,357,500 | — | — |
| 2022-10-24 | $12.44 | $19.25 | 1,308,300 | — | — |
| 2022-10-21 | $12.76 | $19.75 | 1,613,500 | — | — |
| 2022-10-20 | $12.87 | $19.92 | 1,401,200 | — | — |
| 2022-10-19 | $13.00 | $20.12 | 1,633,200 | — | — |
| 2022-10-18 | $13.33 | $20.63 | 2,173,700 | — | — |
| 2022-10-17 | $12.53 | $19.39 | 1,915,100 | — | — |
| 2022-10-14 | $11.54 | $17.86 | 1,658,000 | — | — |
| 2022-10-13 | $11.98 | $18.54 | 2,438,300 | — | — |
| 2022-10-12 | $11.97 | $18.53 | 2,020,100 | — | — |
| 2022-10-11 | $12.50 | $19.35 | 1,675,400 | — | — |
| 2022-10-10 | $12.57 | $19.46 | 1,385,500 | — | — |
| 2022-10-07 | $12.68 | $19.63 | 1,660,700 | — | — |
| 2022-10-06 | $13.01 | $20.14 | 1,715,400 | — | — |
| 2022-10-05 | $13.14 | $20.34 | 1,559,700 | — | — |
| 2022-10-04 | $13.75 | $21.28 | 1,988,900 | — | — |
| 2022-10-03 | $13.01 | $20.14 | 2,136,900 | — | — |
| 2022-09-30 | $12.51 | $19.36 | 1,706,600 | — | — |
| 2022-09-29 | $12.51 | $19.36 | 2,321,700 | — | — |
| 2022-09-28 | $13.63 | $21.08 | 2,304,000 | — | — |
| 2022-09-27 | $13.18 | $20.38 | 3,533,500 | — | — |
| 2022-09-26 | $13.03 | $20.15 | 2,472,800 | — | — |
| 2022-09-23 | $14.01 | $21.67 | 2,712,200 | — | — |
| 2022-09-22 | $14.80 | $22.89 | 2,753,400 | — | — |
| 2022-09-21 | $14.77 | $22.84 | 1,662,300 | — | — |
| 2022-09-20 | $15.25 | $23.59 | 3,155,600 | — | — |
| 2022-09-19 | $16.27 | $25.16 | 2,022,300 | — | — |
| 2022-09-16 | $16.29 | $25.19 | 4,549,800 | — | — |
| 2022-09-15 | $16.97 | $26.25 | 1,753,000 | — | — |
| 2022-09-14 | $18.04 | $27.90 | 2,014,100 | — | — |
| 2022-09-13 | $17.82 | $27.56 | 1,555,900 | — | — |
| 2022-09-12 | $19.05 | $29.46 | 1,515,200 | — | — |
| 2022-09-09 | $18.41 | $28.47 | 1,611,800 | — | — |
| 2022-09-08 | $17.85 | $27.61 | 1,178,900 | — | — |
| 2022-09-07 | $18.22 | $28.18 | 2,379,700 | — | — |
| 2022-09-06 | $17.62 | $27.25 | 2,039,200 | — | — |
| 2022-09-02 | $17.94 | $27.75 | 1,543,900 | — | — |
| 2022-09-01 | $17.78 | $27.50 | 2,653,800 | — | — |
| 2022-08-31 | $17.80 | $27.53 | 3,243,700 | — | — |
| 2022-08-30 | $18.14 | $28.06 | 1,746,600 | — | — |
| 2022-08-29 | $18.66 | $28.86 | 1,770,300 | — | — |
| 2022-08-26 | $19.41 | $30.02 | 2,609,300 | — | — |
| 2022-08-25 | $19.92 | $30.81 | 2,190,700 | — | — |
| 2022-08-24 | $19.54 | $30.22 | 3,807,400 | — | — |
| 2022-08-23 | $20.55 | $31.78 | 3,010,200 | — | — |
| 2022-08-22 | $20.56 | $31.80 | 944,700 | — | — |
| 2022-08-19 | $21.44 | $33.16 | 797,175 | — | — |
| 2022-08-18 | $22.12 | $34.21 | 520,275 | — | — |
| 2022-08-17 | $21.88 | $33.84 | 1,049,275 | — | — |
| 2022-08-16 | $23.36 | $36.13 | 713,725 | — | — |
| 2022-08-15 | $23.16 | $35.82 | 708,725 | — | — |
| 2022-08-12 | $22.80 | $35.26 | 945,725 | — | — |
| 2022-08-11 | $22.16 | $34.27 | 961,950 | — | — |
| 2022-08-10 | $21.72 | $33.59 | 729,700 | — | — |
| 2022-08-09 | $21.52 | $33.28 | 1,001,975 | — | — |
| 2022-08-08 | $21.88 | $33.84 | 1,471,225 | — | — |
| 2022-08-05 | $21.16 | $32.73 | 893,925 | — | — |
| 2022-08-04 | $21.80 | $33.72 | 856,025 | — | — |
| 2022-08-03 | $21.92 | $33.90 | 1,044,400 | — | — |
| 2022-08-02 | $21.56 | $33.35 | 560,225 | — | — |
| 2022-08-01 | $21.24 | $32.85 | 920,575 | — | — |
| 2022-07-29 | $21.92 | $33.90 | 1,309,325 | — | — |
| 2022-07-28 | $22.24 | $34.40 | 907,900 | — | — |
| 2022-07-27 | $21.24 | $32.85 | 583,400 | — | — |
| 2022-07-26 | $20.76 | $32.11 | 435,025 | — | — |
| 2022-07-25 | $21.08 | $32.60 | 609,025 | — | — |
| 2022-07-22 | $20.48 | $31.68 | 722,800 | — | — |
| 2022-07-21 | $20.76 | $32.11 | 1,109,825 | — | — |
| 2022-07-20 | $20.48 | $31.68 | 1,761,475 | — | — |
| 2022-07-19 | $20.36 | $31.49 | 968,400 | — | — |
| 2022-07-18 | $19.72 | $30.50 | 1,266,300 | — | — |
| 2022-07-15 | $20.44 | $31.61 | 1,515,875 | — | — |
| 2022-07-14 | $19.76 | $30.56 | 873,375 | — | — |
| 2022-07-13 | $20.24 | $31.30 | 636,050 | — | — |
| 2022-07-12 | $20.20 | $31.24 | 563,725 | — | — |
| 2022-07-11 | $20.04 | $30.99 | 525,675 | — | — |
| 2022-07-08 | $20.44 | $31.61 | 810,525 | — | — |
| 2022-07-07 | $20.32 | $31.43 | 1,230,925 | — | — |
| 2022-07-06 | $20.68 | $31.98 | 1,448,075 | — | — |
| 2022-07-05 | $20.40 | $31.55 | 1,435,900 | — | — |
| 2022-07-01 | $20.40 | $31.55 | 1,281,450 | — | — |
| 2022-06-30 | $19.52 | $30.19 | 1,608,275 | — | — |
| 2022-06-29 | $18.72 | $28.95 | 2,176,650 | — | — |
| 2022-06-28 | $19.92 | $30.81 | 1,731,075 | — | — |
| 2022-06-27 | $20.40 | $31.55 | 1,623,500 | — | — |
| 2022-06-24 | $20.36 | $31.49 | 5,819,375 | — | — |
| 2022-06-23 | $20.60 | $31.86 | 4,034,700 | — | — |
| 2022-06-22 | $18.96 | $29.32 | 2,574,250 | — | — |
| 2022-06-21 | $18.92 | $29.26 | 2,794,675 | — | — |
| 2022-06-17 | $18.96 | $29.32 | 11,911,675 | — | — |
| 2022-06-16 | $18.24 | $28.21 | 1,810,275 | — | — |
| 2022-06-15 | $19.40 | $30.01 | 3,604,500 | — | — |
| 2022-06-14 | $18.48 | $28.58 | 3,321,100 | — | — |
| 2022-06-13 | $19.84 | $30.69 | 3,710,200 | — | — |
| 2022-06-10 | $21.88 | $33.84 | 4,592,850 | — | — |
| 2022-06-09 | $21.04 | $32.54 | 3,599,650 | — | — |
| 2022-06-08 | $21.56 | $33.35 | 3,232,100 | — | — |
| 2022-06-07 | $22.44 | $34.71 | 1,299,725 | — | — |
| 2022-06-06 | $22.28 | $34.46 | 1,275,775 | — | — |
| 2022-06-03 | $22.60 | $34.95 | 1,295,050 | — | — |
| 2022-06-02 | $22.88 | $35.39 | 2,273,325 | — | — |
| 2022-06-01 | $23.72 | $36.69 | 856,550 | — | — |
| 2022-05-31 | $24.08 | $37.24 | 2,368,150 | — | — |
| 2022-05-27 | $25.28 | $39.10 | 679,400 | — | — |
| 2022-05-26 | $24.36 | $37.68 | 662,800 | — | — |
| 2022-05-25 | $24.00 | $37.12 | 883,550 | — | — |
| 2022-05-24 | $24.00 | $37.12 | 1,167,925 | — | — |
| 2022-05-23 | $24.16 | $37.37 | 1,073,000 | — | — |
| 2022-05-20 | $23.40 | $36.19 | 947,650 | — | — |
| 2022-05-19 | $23.28 | $36.01 | 955,225 | — | — |
| 2022-05-18 | $23.68 | $36.62 | 681,975 | — | — |
| 2022-05-17 | $24.68 | $38.17 | 874,525 | — | — |
| 2022-05-16 | $23.60 | $36.50 | 732,150 | — | — |
| 2022-05-13 | $23.76 | $36.75 | 2,207,575 | — | — |
| 2022-05-12 | $22.16 | $34.27 | 1,523,100 | — | — |
| 2022-05-11 | $22.04 | $34.09 | 1,642,650 | — | — |
| 2022-05-10 | $21.84 | $33.78 | 2,665,225 | — | — |
| 2022-05-09 | $23.24 | $35.94 | 2,474,825 | — | — |
| 2022-05-06 | $25.08 | $38.79 | 1,175,375 | — | — |
| 2022-05-05 | $26.20 | $40.52 | 845,775 | — | — |
| 2022-05-04 | $28.20 | $43.62 | 654,325 | — | — |
| 2022-05-03 | $27.80 | $43.00 | 571,475 | — | — |
| 2022-05-02 | $27.68 | $42.81 | 1,197,200 | — | — |
| 2022-04-29 | $27.84 | $43.06 | 1,251,500 | — | — |
| 2022-04-28 | $29.44 | $45.53 | 1,401,500 | — | — |
| 2022-04-27 | $27.64 | $42.75 | 1,003,900 | — | — |
| 2022-04-26 | $27.64 | $42.75 | 1,226,700 | — | — |
| 2022-04-25 | $28.64 | $44.30 | 637,100 | — | — |
| 2022-04-22 | $28.28 | $43.74 | 679,100 | — | — |
| 2022-04-21 | $28.36 | $43.86 | 664,450 | — | — |
| 2022-04-20 | $29.28 | $45.29 | 786,700 | — | — |
| 2022-04-19 | $30.12 | $46.59 | 1,595,900 | — | — |
| 2022-04-18 | $28.16 | $43.55 | 829,875 | — | — |
| 2022-04-14 | $28.56 | $44.17 | 455,725 | — | — |
| 2022-04-13 | $28.80 | $44.54 | 732,975 | — | — |
| 2022-04-12 | $27.72 | $42.87 | 866,450 | — | — |
| 2022-04-11 | $27.60 | $42.69 | 694,275 | — | — |
| 2022-04-08 | $28.00 | $43.31 | 644,650 | — | — |
| 2022-04-07 | $27.44 | $42.44 | 1,106,375 | — | — |
| 2022-04-06 | $28.80 | $44.54 | 855,950 | — | — |
| 2022-04-05 | $28.80 | $44.54 | 528,075 | — | — |
| 2022-04-04 | $29.52 | $45.66 | 567,800 | — | — |
| 2022-04-01 | $29.44 | $45.53 | 877,125 | — | — |
| 2022-03-31 | $28.80 | $44.54 | 834,675 | — | — |
| 2022-03-30 | $29.20 | $45.16 | 493,275 | — | — |
| 2022-03-29 | $29.36 | $45.41 | 817,200 | — | — |
| 2022-03-28 | $28.44 | $43.99 | 471,575 | — | — |
| 2022-03-25 | $28.12 | $43.49 | 726,425 | — | — |
| 2022-03-24 | $27.64 | $42.75 | 469,950 | — | — |
| 2022-03-23 | $27.48 | $42.50 | 366,475 | — | — |
| 2022-03-22 | $28.12 | $43.49 | 796,800 | — | — |
| 2022-03-21 | $27.36 | $42.32 | 710,600 | — | — |
| 2022-03-18 | $28.32 | $43.80 | 1,679,525 | — | — |
| 2022-03-17 | $27.80 | $43.00 | 701,825 | — | — |
| 2022-03-16 | $27.60 | $42.69 | 1,047,725 | — | — |
| 2022-03-15 | $27.36 | $42.32 | 906,750 | — | — |
| 2022-03-14 | $26.32 | $40.71 | 1,284,400 | — | — |
| 2022-03-11 | $27.48 | $42.50 | 857,325 | — | — |
| 2022-03-10 | $28.36 | $43.86 | 719,000 | — | — |
| 2022-03-09 | $27.84 | $43.06 | 1,160,675 | — | — |
| 2022-03-08 | $26.52 | $41.02 | 2,917,575 | — | — |
| 2022-03-07 | $26.88 | $41.57 | 1,276,700 | — | — |
| 2022-03-04 | $28.60 | $44.23 | 1,008,725 | — | — |
| 2022-03-03 | $29.48 | $45.60 | 583,900 | — | — |
| 2022-03-02 | $29.60 | $45.78 | 714,750 | — | — |
| 2022-03-01 | $28.56 | $44.17 | 1,051,975 | — | — |
| 2022-02-28 | $29.00 | $44.85 | 1,834,575 | — | — |
| 2022-02-25 | $29.88 | $46.21 | 1,184,725 | — | — |
| 2022-02-24 | $28.08 | $43.43 | 1,227,950 | — | — |
| 2022-02-23 | $26.80 | $41.45 | 2,073,675 | — | — |
| 2022-02-22 | $28.16 | $43.55 | 723,050 | — | — |
| 2022-02-18 | $28.16 | $43.55 | 721,775 | — | — |
| 2022-02-17 | $29.68 | $45.90 | 1,012,775 | — | — |
| 2022-02-16 | $29.36 | $45.41 | 996,875 | — | — |
| 2022-02-15 | $28.20 | $43.62 | 1,316,725 | — | — |
| 2022-02-14 | $27.80 | $43.00 | 2,102,275 | — | — |
| 2022-02-11 | $30.12 | $46.59 | 714,600 | — | — |
| 2022-02-10 | $30.60 | $47.33 | 893,075 | — | — |
| 2022-02-09 | $32.00 | $49.49 | 888,700 | — | — |
| 2022-02-08 | $30.64 | $47.39 | 803,925 | — | — |
| 2022-02-07 | $30.24 | $46.77 | 753,050 | — | — |
| 2022-02-04 | $29.56 | $45.72 | 1,028,650 | — | — |
| 2022-02-03 | $29.44 | $45.53 | 827,325 | — | — |
| 2022-02-02 | $29.76 | $46.03 | 1,801,375 | — | — |
| 2022-02-01 | $29.32 | $45.35 | 1,058,850 | — | — |
| 2022-01-31 | $29.20 | $45.16 | 1,957,375 | — | — |
| 2022-01-28 | $29.24 | $45.22 | 1,640,350 | — | — |
| 2022-01-27 | $27.40 | $42.38 | 1,969,675 | — | — |
| 2022-01-26 | $28.12 | $43.49 | 1,687,875 | — | — |
| 2022-01-25 | $28.40 | $43.92 | 1,500,200 | — | — |
| 2022-01-24 | $29.36 | $45.41 | 1,414,000 | — | — |
| 2022-01-21 | $29.80 | $46.09 | 1,790,150 | — | — |
| 2022-01-20 | $29.32 | $45.35 | 1,717,850 | — | — |
| 2022-01-19 | $29.52 | $45.66 | 623,025 | — | — |
| 2022-01-18 | $30.04 | $46.46 | 826,100 | — | — |
| 2022-01-14 | $31.40 | $48.56 | 1,572,875 | — | — |
| 2022-01-13 | $31.64 | $48.94 | 626,150 | — | — |
| 2022-01-12 | $31.88 | $49.31 | 863,175 | — | — |
| 2022-01-11 | $31.24 | $48.32 | 847,900 | — | — |
| 2022-01-10 | $30.20 | $46.71 | 1,031,575 | — | — |
| 2022-01-07 | $30.80 | $47.64 | 619,875 | — | — |
| 2022-01-06 | $30.64 | $47.39 | 732,975 | — | — |
| 2022-01-05 | $30.92 | $47.82 | 1,148,150 | — | — |
| 2022-01-04 | $32.48 | $50.24 | 725,250 | — | — |
| 2022-01-03 | $33.00 | $51.04 | 594,275 | — | — |