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
- 2021-09-15 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 | $10.99 | $10.99 | 853,400 | — | — |
| 2022-12-29 | $11.16 | $11.16 | 493,800 | — | — |
| 2022-12-28 | $10.97 | $10.97 | 439,800 | — | — |
| 2022-12-27 | $11.18 | $11.18 | 346,300 | — | — |
| 2022-12-23 | $11.43 | $11.43 | 438,300 | — | — |
| 2022-12-22 | $11.76 | $11.76 | 424,300 | — | — |
| 2022-12-21 | $11.84 | $11.84 | 425,900 | — | — |
| 2022-12-20 | $11.69 | $11.69 | 548,100 | — | — |
| 2022-12-19 | $11.42 | $11.42 | 661,000 | — | — |
| 2022-12-16 | $11.70 | $11.70 | 1,128,200 | — | — |
| 2022-12-15 | $11.94 | $11.94 | 1,018,800 | — | — |
| 2022-12-14 | $12.28 | $12.28 | 705,700 | — | — |
| 2022-12-13 | $11.96 | $11.96 | 618,500 | — | — |
| 2022-12-12 | $12.01 | $12.01 | 677,700 | — | — |
| 2022-12-09 | $12.52 | $12.52 | 824,200 | — | — |
| 2022-12-08 | $12.58 | $12.58 | 722,000 | — | — |
| 2022-12-07 | $12.36 | $12.36 | 873,600 | — | — |
| 2022-12-06 | $11.65 | $11.65 | 1,448,700 | — | — |
| 2022-12-05 | $12.25 | $12.25 | 1,009,500 | — | — |
| 2022-12-02 | $12.45 | $12.45 | 664,200 | — | — |
| 2022-12-01 | $12.00 | $12.00 | 917,500 | — | — |
| 2022-11-30 | $11.37 | $11.37 | 689,300 | — | — |
| 2022-11-29 | $10.69 | $10.69 | 441,600 | — | — |
| 2022-11-28 | $10.77 | $10.77 | 493,000 | — | — |
| 2022-11-25 | $11.10 | $11.10 | 167,500 | — | — |
| 2022-11-23 | $10.97 | $10.97 | 531,100 | — | — |
| 2022-11-22 | $10.72 | $10.72 | 532,100 | — | — |
| 2022-11-21 | $10.57 | $10.57 | 991,700 | — | — |
| 2022-11-18 | $10.80 | $10.80 | 946,500 | — | — |
| 2022-11-17 | $10.87 | $10.87 | 553,100 | — | — |
| 2022-11-16 | $11.02 | $11.02 | 632,100 | — | — |
| 2022-11-15 | $11.64 | $11.64 | 1,423,300 | — | — |
| 2022-11-14 | $11.34 | $11.34 | 1,201,200 | — | — |
| 2022-11-11 | $11.92 | $11.92 | 1,598,000 | — | — |
| 2022-11-10 | $11.49 | $11.49 | 1,796,800 | — | — |
| 2022-11-09 | $10.14 | $10.14 | 819,800 | — | — |
| 2022-11-08 | $10.23 | $10.23 | 1,056,700 | — | — |
| 2022-11-07 | $11.50 | $11.50 | 1,944,200 | — | — |
| 2022-11-04 | $10.92 | $10.92 | 3,264,900 | — | — |
| 2022-11-03 | $13.83 | $13.83 | 781,500 | — | — |
| 2022-11-02 | $14.56 | $14.56 | 742,700 | — | — |
| 2022-11-01 | $15.66 | $15.66 | 469,700 | — | — |
| 2022-10-31 | $15.78 | $15.78 | 434,000 | — | — |
| 2022-10-28 | $15.74 | $15.74 | 409,800 | — | — |
| 2022-10-27 | $15.52 | $15.52 | 377,100 | — | — |
| 2022-10-26 | $15.69 | $15.69 | 380,400 | — | — |
| 2022-10-25 | $16.00 | $16.00 | 392,100 | — | — |
| 2022-10-24 | $15.05 | $15.05 | 430,200 | — | — |
| 2022-10-21 | $14.28 | $14.28 | 354,900 | — | — |
| 2022-10-20 | $14.50 | $14.50 | 276,900 | — | — |
| 2022-10-19 | $14.43 | $14.43 | 285,500 | — | — |
| 2022-10-18 | $15.50 | $15.50 | 483,000 | — | — |
| 2022-10-17 | $14.88 | $14.88 | 647,800 | — | — |
| 2022-10-14 | $14.75 | $14.75 | 1,177,000 | — | — |
| 2022-10-13 | $14.44 | $14.44 | 1,082,800 | — | — |
| 2022-10-12 | $13.88 | $13.88 | 661,100 | — | — |
| 2022-10-11 | $14.30 | $14.30 | 498,800 | — | — |
| 2022-10-10 | $14.24 | $14.24 | 615,400 | — | — |
| 2022-10-07 | $14.82 | $14.82 | 377,400 | — | — |
| 2022-10-06 | $16.09 | $16.09 | 540,900 | — | — |
| 2022-10-05 | $16.45 | $16.45 | 435,300 | — | — |
| 2022-10-04 | $17.01 | $17.01 | 418,700 | — | — |
| 2022-10-03 | $16.28 | $16.28 | 430,000 | — | — |
| 2022-09-30 | $15.54 | $15.54 | 468,300 | — | — |
| 2022-09-29 | $16.58 | $16.58 | 319,500 | — | — |
| 2022-09-28 | $16.81 | $16.81 | 252,200 | — | — |
| 2022-09-27 | $16.60 | $16.60 | 336,100 | — | — |
| 2022-09-26 | $16.24 | $16.24 | 287,300 | — | — |
| 2022-09-23 | $16.77 | $16.77 | 368,900 | — | — |
| 2022-09-22 | $16.72 | $16.72 | 499,100 | — | — |
| 2022-09-21 | $16.92 | $16.92 | 1,067,400 | — | — |
| 2022-09-20 | $16.78 | $16.78 | 460,200 | — | — |
| 2022-09-19 | $17.55 | $17.55 | 518,500 | — | — |
| 2022-09-16 | $18.27 | $18.27 | 992,500 | — | — |
| 2022-09-15 | $19.38 | $19.38 | 256,700 | — | — |
| 2022-09-14 | $19.45 | $19.45 | 399,900 | — | — |
| 2022-09-13 | $19.76 | $19.76 | 365,200 | — | — |
| 2022-09-12 | $20.59 | $20.59 | 234,800 | — | — |
| 2022-09-09 | $20.45 | $20.45 | 431,300 | — | — |
| 2022-09-08 | $21.09 | $21.09 | 368,600 | — | — |
| 2022-09-07 | $20.43 | $20.43 | 429,400 | — | — |
| 2022-09-06 | $19.40 | $19.40 | 790,900 | — | — |
| 2022-09-02 | $18.84 | $18.84 | 245,000 | — | — |
| 2022-09-01 | $19.28 | $19.28 | 383,400 | — | — |
| 2022-08-31 | $20.08 | $20.08 | 370,600 | — | — |
| 2022-08-30 | $19.97 | $19.97 | 385,800 | — | — |
| 2022-08-29 | $19.69 | $19.69 | 595,100 | — | — |
| 2022-08-26 | $20.21 | $20.21 | 286,400 | — | — |
| 2022-08-25 | $21.49 | $21.49 | 385,500 | — | — |
| 2022-08-24 | $21.48 | $21.48 | 400,500 | — | — |
| 2022-08-23 | $20.43 | $20.43 | 228,400 | — | — |
| 2022-08-22 | $20.39 | $20.39 | 284,600 | — | — |
| 2022-08-19 | $20.85 | $20.85 | 548,700 | — | — |
| 2022-08-18 | $21.71 | $21.71 | 359,600 | — | — |
| 2022-08-17 | $22.12 | $22.12 | 619,300 | — | — |
| 2022-08-16 | $22.39 | $22.39 | 521,600 | — | — |
| 2022-08-15 | $22.08 | $22.08 | 764,500 | — | — |
| 2022-08-12 | $22.91 | $22.91 | 677,700 | — | — |
| 2022-08-11 | $23.20 | $23.20 | 918,300 | — | — |
| 2022-08-10 | $23.56 | $23.56 | 1,231,900 | — | — |
| 2022-08-09 | $23.85 | $23.85 | 1,759,900 | — | — |
| 2022-08-08 | $25.33 | $25.33 | 736,600 | — | — |
| 2022-08-05 | $24.50 | $24.50 | 1,653,500 | — | — |
| 2022-08-04 | $29.33 | $29.33 | 732,800 | — | — |
| 2022-08-03 | $29.29 | $29.29 | 720,300 | — | — |
| 2022-08-02 | $28.53 | $28.53 | 504,800 | — | — |
| 2022-08-01 | $26.96 | $26.96 | 623,300 | — | — |
| 2022-07-29 | $25.98 | $25.98 | 394,100 | — | — |
| 2022-07-28 | $25.58 | $25.58 | 200,300 | — | — |
| 2022-07-27 | $24.71 | $24.71 | 151,100 | — | — |
| 2022-07-26 | $23.83 | $23.83 | 155,200 | — | — |
| 2022-07-25 | $23.81 | $23.81 | 350,800 | — | — |
| 2022-07-22 | $23.21 | $23.21 | 294,900 | — | — |
| 2022-07-21 | $25.65 | $25.65 | 229,500 | — | — |
| 2022-07-20 | $25.65 | $25.65 | 432,000 | — | — |
| 2022-07-19 | $24.11 | $24.11 | 275,900 | — | — |
| 2022-07-18 | $24.15 | $24.15 | 256,800 | — | — |
| 2022-07-15 | $24.63 | $24.63 | 331,800 | — | — |
| 2022-07-14 | $24.50 | $24.50 | 255,000 | — | — |
| 2022-07-13 | $24.69 | $24.69 | 248,500 | — | — |
| 2022-07-12 | $24.55 | $24.55 | 373,600 | — | — |
| 2022-07-11 | $25.84 | $25.84 | 692,100 | — | — |
| 2022-07-08 | $25.38 | $25.38 | 1,001,300 | — | — |
| 2022-07-07 | $24.98 | $24.98 | 682,500 | — | — |
| 2022-07-06 | $24.41 | $24.41 | 729,500 | — | — |
| 2022-07-05 | $24.66 | $24.66 | 535,300 | — | — |
| 2022-07-01 | $23.49 | $23.49 | 612,100 | — | — |
| 2022-06-30 | $22.93 | $22.93 | 663,900 | — | — |
| 2022-06-29 | $24.82 | $24.82 | 383,100 | — | — |
| 2022-06-28 | $24.66 | $24.66 | 480,500 | — | — |
| 2022-06-27 | $24.86 | $24.86 | 347,100 | — | — |
| 2022-06-24 | $24.13 | $24.13 | 1,140,800 | — | — |
| 2022-06-23 | $23.83 | $23.83 | 699,900 | — | — |
| 2022-06-22 | $22.00 | $22.00 | 678,400 | — | — |
| 2022-06-21 | $21.19 | $21.19 | 647,000 | — | — |
| 2022-06-17 | $19.55 | $19.55 | 736,500 | — | — |
| 2022-06-16 | $18.50 | $18.50 | 675,400 | — | — |
| 2022-06-15 | $19.20 | $19.20 | 875,100 | — | — |
| 2022-06-14 | $18.61 | $18.61 | 475,600 | — | — |
| 2022-06-13 | $18.17 | $18.17 | 513,400 | — | — |
| 2022-06-10 | $18.78 | $18.78 | 435,400 | — | — |
| 2022-06-09 | $19.48 | $19.48 | 422,300 | — | — |
| 2022-06-08 | $19.64 | $19.64 | 377,500 | — | — |
| 2022-06-07 | $19.88 | $19.88 | 303,600 | — | — |
| 2022-06-06 | $19.08 | $19.08 | 402,700 | — | — |
| 2022-06-03 | $19.44 | $19.44 | 407,800 | — | — |
| 2022-06-02 | $20.16 | $20.16 | 517,100 | — | — |
| 2022-06-01 | $19.13 | $19.13 | 630,800 | — | — |
| 2022-05-31 | $19.55 | $19.55 | 1,538,900 | — | — |
| 2022-05-27 | $19.48 | $19.48 | 369,700 | — | — |
| 2022-05-26 | $18.10 | $18.10 | 336,800 | — | — |
| 2022-05-25 | $18.05 | $18.05 | 431,400 | — | — |
| 2022-05-24 | $17.11 | $17.11 | 754,200 | — | — |
| 2022-05-23 | $17.38 | $17.38 | 800,700 | — | — |
| 2022-05-20 | $16.47 | $16.47 | 1,123,600 | — | — |
| 2022-05-19 | $16.45 | $16.45 | 562,800 | — | — |
| 2022-05-18 | $15.71 | $15.71 | 699,100 | — | — |
| 2022-05-17 | $16.69 | $16.69 | 489,900 | — | — |
| 2022-05-16 | $16.65 | $16.65 | 441,200 | — | — |
| 2022-05-13 | $16.98 | $16.98 | 746,700 | — | — |
| 2022-05-12 | $15.93 | $15.93 | 860,900 | — | — |
| 2022-05-11 | $15.42 | $15.42 | 605,700 | — | — |
| 2022-05-10 | $16.56 | $16.56 | 1,273,800 | — | — |
| 2022-05-09 | $18.44 | $18.44 | 1,418,200 | — | — |
| 2022-05-06 | $19.91 | $19.91 | 1,493,000 | — | — |
| 2022-05-05 | $22.48 | $22.48 | 436,300 | — | — |
| 2022-05-04 | $24.12 | $24.12 | 476,100 | — | — |
| 2022-05-03 | $23.26 | $23.26 | 290,700 | — | — |
| 2022-05-02 | $25.17 | $25.17 | 502,100 | — | — |
| 2022-04-29 | $23.65 | $23.65 | 412,100 | — | — |
| 2022-04-28 | $24.35 | $24.35 | 325,100 | — | — |
| 2022-04-27 | $23.05 | $23.05 | 577,700 | — | — |
| 2022-04-26 | $23.21 | $23.21 | 434,300 | — | — |
| 2022-04-25 | $24.32 | $24.32 | 927,600 | — | — |
| 2022-04-22 | $23.96 | $23.96 | 468,100 | — | — |
| 2022-04-21 | $24.56 | $24.56 | 507,800 | — | — |
| 2022-04-20 | $25.84 | $25.84 | 396,500 | — | — |
| 2022-04-19 | $25.88 | $25.88 | 470,400 | — | — |
| 2022-04-18 | $24.04 | $24.04 | 376,900 | — | — |
| 2022-04-14 | $25.00 | $25.00 | 294,200 | — | — |
| 2022-04-13 | $25.75 | $25.75 | 588,300 | — | — |
| 2022-04-12 | $26.15 | $26.15 | 227,500 | — | — |
| 2022-04-11 | $24.90 | $24.90 | 256,900 | — | — |
| 2022-04-08 | $25.98 | $25.98 | 417,600 | — | — |
| 2022-04-07 | $25.91 | $25.91 | 422,400 | — | — |
| 2022-04-06 | $25.17 | $25.17 | 293,600 | — | — |
| 2022-04-05 | $25.87 | $25.87 | 281,100 | — | — |
| 2022-04-04 | $25.54 | $25.54 | 221,000 | — | — |
| 2022-04-01 | $25.12 | $25.12 | 233,500 | — | — |
| 2022-03-31 | $24.65 | $24.65 | 1,199,800 | — | — |
| 2022-03-30 | $23.90 | $23.90 | 382,100 | — | — |
| 2022-03-29 | $24.13 | $24.13 | 559,100 | — | — |
| 2022-03-28 | $23.80 | $23.80 | 354,400 | — | — |
| 2022-03-25 | $23.20 | $23.20 | 327,900 | — | — |
| 2022-03-24 | $23.83 | $23.83 | 328,500 | — | — |
| 2022-03-23 | $24.10 | $24.10 | 287,500 | — | — |
| 2022-03-22 | $24.35 | $24.35 | 323,200 | — | — |
| 2022-03-21 | $23.93 | $23.93 | 824,200 | — | — |
| 2022-03-18 | $24.85 | $24.85 | 1,243,600 | — | — |
| 2022-03-17 | $23.36 | $23.36 | 570,400 | — | — |
| 2022-03-16 | $21.67 | $21.67 | 834,800 | — | — |
| 2022-03-15 | $19.88 | $19.88 | 441,100 | — | — |
| 2022-03-14 | $18.52 | $18.52 | 640,900 | — | — |
| 2022-03-11 | $19.85 | $19.85 | 680,800 | — | — |
| 2022-03-10 | $21.50 | $21.50 | 602,200 | — | — |
| 2022-03-09 | $22.05 | $22.05 | 989,700 | — | — |
| 2022-03-08 | $21.57 | $21.57 | 876,500 | — | — |
| 2022-03-07 | $19.67 | $19.67 | 780,800 | — | — |
| 2022-03-04 | $20.34 | $20.34 | 717,400 | — | — |
| 2022-03-03 | $20.97 | $20.97 | 601,000 | — | — |
| 2022-03-02 | $21.50 | $21.50 | 506,500 | — | — |
| 2022-03-01 | $23.14 | $23.14 | 358,600 | — | — |
| 2022-02-28 | $23.12 | $23.12 | 503,000 | — | — |
| 2022-02-25 | $22.87 | $22.87 | 563,900 | — | — |
| 2022-02-24 | $21.89 | $21.89 | 1,507,700 | — | — |
| 2022-02-23 | $19.65 | $19.65 | 1,162,100 | — | — |
| 2022-02-22 | $20.35 | $20.35 | 1,617,100 | — | — |
| 2022-02-18 | $21.98 | $21.98 | 1,848,100 | — | — |
| 2022-02-17 | $23.11 | $23.11 | 396,000 | — | — |
| 2022-02-16 | $24.31 | $24.31 | 274,400 | — | — |
| 2022-02-15 | $24.92 | $24.92 | 361,600 | — | — |
| 2022-02-14 | $23.54 | $23.54 | 584,900 | — | — |
| 2022-02-11 | $23.58 | $23.58 | 206,000 | — | — |
| 2022-02-10 | $24.70 | $24.70 | 370,200 | — | — |
| 2022-02-09 | $25.35 | $25.35 | 333,200 | — | — |
| 2022-02-08 | $24.20 | $24.20 | 409,700 | — | — |
| 2022-02-07 | $23.58 | $23.58 | 314,200 | — | — |
| 2022-02-04 | $22.76 | $22.76 | 316,000 | — | — |
| 2022-02-03 | $22.01 | $22.01 | 446,700 | — | — |
| 2022-02-02 | $21.97 | $21.97 | 526,300 | — | — |
| 2022-02-01 | $23.09 | $23.09 | 630,400 | — | — |
| 2022-01-31 | $21.88 | $21.88 | 807,400 | — | — |
| 2022-01-28 | $21.34 | $21.34 | 578,800 | — | — |
| 2022-01-27 | $20.37 | $20.37 | 1,695,600 | — | — |
| 2022-01-26 | $19.95 | $19.95 | 1,483,700 | — | — |
| 2022-01-25 | $19.84 | $19.84 | 1,772,800 | — | — |
| 2022-01-24 | $19.56 | $19.56 | 1,195,000 | — | — |
| 2022-01-21 | $18.83 | $18.83 | 628,800 | — | — |
| 2022-01-20 | $19.58 | $19.58 | 614,600 | — | — |
| 2022-01-19 | $19.26 | $19.26 | 380,100 | — | — |
| 2022-01-18 | $20.24 | $20.24 | 496,600 | — | — |
| 2022-01-14 | $21.57 | $21.57 | 280,300 | — | — |
| 2022-01-13 | $22.99 | $22.99 | 423,900 | — | — |
| 2022-01-12 | $23.42 | $23.42 | 248,800 | — | — |
| 2022-01-11 | $24.60 | $24.60 | 159,000 | — | — |
| 2022-01-10 | $24.26 | $24.26 | 387,600 | — | — |
| 2022-01-07 | $24.52 | $24.52 | 350,500 | — | — |
| 2022-01-06 | $25.48 | $25.48 | 572,800 | — | — |
| 2022-01-05 | $25.07 | $25.07 | 616,100 | — | — |
| 2022-01-04 | $27.09 | $27.09 | 600,900 | — | — |
| 2022-01-03 | $28.15 | $28.15 | 607,800 | — | — |