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
- 2019-07-25 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 | $11.39 | $11.39 | 11,431,300 | — | — |
| 2022-12-29 | $11.27 | $11.27 | 10,456,400 | — | — |
| 2022-12-28 | $11.05 | $11.05 | 9,422,700 | — | — |
| 2022-12-27 | $10.91 | $10.91 | 8,961,000 | — | — |
| 2022-12-23 | $11.53 | $11.53 | 8,163,300 | — | — |
| 2022-12-22 | $11.60 | $11.60 | 14,300,100 | — | — |
| 2022-12-21 | $11.77 | $11.77 | 9,002,600 | — | — |
| 2022-12-20 | $11.83 | $11.83 | 11,987,000 | — | — |
| 2022-12-19 | $11.66 | $11.66 | 10,035,700 | — | — |
| 2022-12-16 | $12.12 | $12.12 | 18,662,800 | — | — |
| 2022-12-15 | $12.63 | $12.63 | 13,460,300 | — | — |
| 2022-12-14 | $13.55 | $13.55 | 13,798,900 | — | — |
| 2022-12-13 | $13.77 | $13.77 | 21,712,300 | — | — |
| 2022-12-12 | $14.31 | $14.31 | 14,407,700 | — | — |
| 2022-12-09 | $13.96 | $13.96 | 10,912,100 | — | — |
| 2022-12-08 | $14.61 | $14.61 | 10,399,600 | — | — |
| 2022-12-07 | $13.90 | $13.90 | 8,118,400 | — | — |
| 2022-12-06 | $14.20 | $14.20 | 10,278,300 | — | — |
| 2022-12-05 | $14.83 | $14.83 | 9,863,600 | — | — |
| 2022-12-02 | $15.49 | $15.49 | 12,099,900 | — | — |
| 2022-12-01 | $15.52 | $15.52 | 11,798,900 | — | — |
| 2022-11-30 | $15.32 | $15.32 | 17,280,500 | — | — |
| 2022-11-29 | $14.44 | $14.44 | 11,320,700 | — | — |
| 2022-11-28 | $14.50 | $14.50 | 12,625,700 | — | — |
| 2022-11-25 | $15.14 | $15.14 | 5,359,300 | — | — |
| 2022-11-23 | $15.34 | $15.34 | 10,958,600 | — | — |
| 2022-11-22 | $14.69 | $14.69 | 11,117,700 | — | — |
| 2022-11-21 | $14.29 | $14.29 | 41,140,900 | — | — |
| 2022-11-18 | $15.05 | $15.05 | 17,724,800 | — | — |
| 2022-11-17 | $14.90 | $14.90 | 10,359,900 | — | — |
| 2022-11-16 | $14.86 | $14.86 | 16,429,900 | — | — |
| 2022-11-15 | $15.42 | $15.42 | 15,989,000 | — | — |
| 2022-11-14 | $14.74 | $14.74 | 15,626,800 | — | — |
| 2022-11-11 | $14.88 | $14.88 | 25,570,500 | — | — |
| 2022-11-10 | $13.64 | $13.64 | 31,840,600 | — | — |
| 2022-11-09 | $11.66 | $11.66 | 26,101,400 | — | — |
| 2022-11-08 | $12.55 | $12.55 | 32,758,400 | — | — |
| 2022-11-07 | $11.80 | $11.80 | 33,859,700 | — | — |
| 2022-11-04 | $11.31 | $11.31 | 79,047,400 | — | — |
| 2022-11-03 | $15.67 | $15.67 | 22,034,900 | — | — |
| 2022-11-02 | $15.92 | $15.92 | 26,479,300 | — | — |
| 2022-11-01 | $16.45 | $16.45 | 21,875,700 | — | — |
| 2022-10-31 | $15.80 | $15.80 | 20,675,500 | — | — |
| 2022-10-28 | $15.12 | $15.12 | 13,706,200 | — | — |
| 2022-10-27 | $14.62 | $14.62 | 14,526,300 | — | — |
| 2022-10-26 | $14.60 | $14.60 | 20,322,300 | — | — |
| 2022-10-25 | $14.10 | $14.10 | 17,077,000 | — | — |
| 2022-10-24 | $13.07 | $13.07 | 15,419,700 | — | — |
| 2022-10-21 | $13.21 | $13.21 | 25,762,600 | — | — |
| 2022-10-20 | $13.31 | $13.31 | 13,615,200 | — | — |
| 2022-10-19 | $13.14 | $13.14 | 13,509,600 | — | — |
| 2022-10-18 | $13.55 | $13.55 | 18,722,700 | — | — |
| 2022-10-17 | $13.15 | $13.15 | 17,847,000 | — | — |
| 2022-10-14 | $12.48 | $12.48 | 21,337,500 | — | — |
| 2022-10-13 | $13.22 | $13.22 | 28,071,100 | — | — |
| 2022-10-12 | $13.49 | $13.49 | 21,782,700 | — | — |
| 2022-10-11 | $13.68 | $13.68 | 39,832,100 | — | — |
| 2022-10-10 | $14.28 | $14.28 | 37,035,400 | — | — |
| 2022-10-07 | $16.57 | $16.57 | 39,454,500 | — | — |
| 2022-10-06 | $16.04 | $16.04 | 18,365,200 | — | — |
| 2022-10-05 | $16.70 | $16.70 | 17,726,900 | — | — |
| 2022-10-04 | $16.85 | $16.85 | 19,716,200 | — | — |
| 2022-10-03 | $15.40 | $15.40 | 12,607,400 | — | — |
| 2022-09-30 | $15.14 | $15.14 | 14,684,900 | — | — |
| 2022-09-29 | $15.33 | $15.33 | 17,791,900 | — | — |
| 2022-09-28 | $15.88 | $15.88 | 18,360,100 | — | — |
| 2022-09-27 | $15.32 | $15.32 | 19,710,600 | — | — |
| 2022-09-26 | $14.59 | $14.59 | 17,089,100 | — | — |
| 2022-09-23 | $14.98 | $14.98 | 15,357,500 | — | — |
| 2022-09-22 | $15.58 | $15.58 | 16,244,400 | — | — |
| 2022-09-21 | $16.72 | $16.72 | 18,588,900 | — | — |
| 2022-09-20 | $17.47 | $17.47 | 19,373,400 | — | — |
| 2022-09-19 | $18.67 | $18.67 | 13,534,900 | — | — |
| 2022-09-16 | $18.60 | $18.60 | 26,590,700 | — | — |
| 2022-09-15 | $19.22 | $19.22 | 30,347,800 | — | — |
| 2022-09-14 | $18.40 | $18.40 | 24,624,600 | — | — |
| 2022-09-13 | $17.35 | $17.35 | 24,297,200 | — | — |
| 2022-09-12 | $18.20 | $18.20 | 23,635,300 | — | — |
| 2022-09-09 | $17.63 | $17.63 | 17,769,900 | — | — |
| 2022-09-08 | $16.99 | $16.99 | 16,916,300 | — | — |
| 2022-09-07 | $16.36 | $16.36 | 14,852,000 | — | — |
| 2022-09-06 | $15.68 | $15.68 | 15,792,600 | — | — |
| 2022-09-02 | $15.49 | $15.49 | 16,391,300 | — | — |
| 2022-09-01 | $15.96 | $15.96 | 15,511,400 | — | — |
| 2022-08-31 | $16.06 | $16.06 | 12,476,800 | — | — |
| 2022-08-30 | $16.38 | $16.38 | 15,356,400 | — | — |
| 2022-08-29 | $16.50 | $16.50 | 14,027,700 | — | — |
| 2022-08-26 | $16.53 | $16.53 | 16,473,100 | — | — |
| 2022-08-25 | $17.43 | $17.43 | 14,897,000 | — | — |
| 2022-08-24 | $17.45 | $17.45 | 14,615,900 | — | — |
| 2022-08-23 | $17.06 | $17.06 | 14,490,800 | — | — |
| 2022-08-22 | $17.24 | $17.24 | 19,140,800 | — | — |
| 2022-08-19 | $18.14 | $18.14 | 26,744,500 | — | — |
| 2022-08-18 | $19.58 | $19.58 | 21,127,300 | — | — |
| 2022-08-17 | $20.57 | $20.57 | 24,073,700 | — | — |
| 2022-08-16 | $20.66 | $20.66 | 21,481,300 | — | — |
| 2022-08-15 | $20.80 | $20.80 | 21,002,500 | — | — |
| 2022-08-12 | $20.67 | $20.67 | 37,340,300 | — | — |
| 2022-08-11 | $18.54 | $18.54 | 28,115,600 | — | — |
| 2022-08-10 | $19.35 | $19.35 | 24,278,700 | — | — |
| 2022-08-09 | $17.89 | $17.89 | 19,500,100 | — | — |
| 2022-08-08 | $18.43 | $18.43 | 31,818,100 | — | — |
| 2022-08-05 | $17.96 | $17.96 | 57,136,200 | — | — |
| 2022-08-04 | $16.36 | $16.36 | 25,667,400 | — | — |
| 2022-08-03 | $16.82 | $16.82 | 23,566,500 | — | — |
| 2022-08-02 | $15.37 | $15.37 | 26,099,400 | — | — |
| 2022-08-01 | $14.11 | $14.11 | 13,682,100 | — | — |
| 2022-07-29 | $13.73 | $13.73 | 13,384,300 | — | — |
| 2022-07-28 | $13.73 | $13.73 | 11,609,400 | — | — |
| 2022-07-27 | $13.68 | $13.68 | 13,610,100 | — | — |
| 2022-07-26 | $12.65 | $12.65 | 12,157,200 | — | — |
| 2022-07-25 | $13.39 | $13.39 | 11,189,300 | — | — |
| 2022-07-22 | $13.53 | $13.53 | 18,510,400 | — | — |
| 2022-07-21 | $14.27 | $14.27 | 11,663,100 | — | — |
| 2022-07-20 | $14.28 | $14.28 | 19,621,700 | — | — |
| 2022-07-19 | $13.49 | $13.49 | 16,169,500 | — | — |
| 2022-07-18 | $13.00 | $13.00 | 24,185,600 | — | — |
| 2022-07-15 | $12.86 | $12.86 | 32,407,900 | — | — |
| 2022-07-14 | $11.22 | $11.22 | 16,083,800 | — | — |
| 2022-07-13 | $11.72 | $11.72 | 14,166,800 | — | — |
| 2022-07-12 | $11.85 | $11.85 | 14,878,600 | — | — |
| 2022-07-11 | $11.43 | $11.43 | 17,568,800 | — | — |
| 2022-07-08 | $12.74 | $12.74 | 15,168,400 | — | — |
| 2022-07-07 | $13.10 | $13.10 | 15,452,600 | — | — |
| 2022-07-06 | $12.37 | $12.37 | 16,542,800 | — | — |
| 2022-07-05 | $12.97 | $12.97 | 21,412,300 | — | — |
| 2022-07-01 | $11.77 | $11.77 | 14,142,700 | — | — |
| 2022-06-30 | $11.67 | $11.67 | 17,939,900 | — | — |
| 2022-06-29 | $12.41 | $12.41 | 11,051,200 | — | — |
| 2022-06-28 | $12.76 | $12.76 | 16,189,300 | — | — |
| 2022-06-27 | $13.60 | $13.60 | 15,179,800 | — | — |
| 2022-06-24 | $14.15 | $14.15 | 24,426,800 | — | — |
| 2022-06-23 | $13.08 | $13.08 | 24,425,700 | — | — |
| 2022-06-22 | $12.52 | $12.52 | 18,560,700 | — | — |
| 2022-06-21 | $12.17 | $12.17 | 20,143,500 | — | — |
| 2022-06-17 | $11.42 | $11.42 | 17,556,400 | — | — |
| 2022-06-16 | $10.72 | $10.72 | 21,022,800 | — | — |
| 2022-06-15 | $12.23 | $12.23 | 22,534,400 | — | — |
| 2022-06-14 | $11.61 | $11.61 | 17,492,700 | — | — |
| 2022-06-13 | $11.03 | $11.03 | 21,620,700 | — | — |
| 2022-06-10 | $13.10 | $13.10 | 23,004,600 | — | — |
| 2022-06-09 | $13.82 | $13.82 | 19,620,100 | — | — |
| 2022-06-08 | $14.33 | $14.33 | 29,928,700 | — | — |
| 2022-06-07 | $12.95 | $12.95 | 16,145,100 | — | — |
| 2022-06-06 | $13.08 | $13.08 | 19,539,900 | — | — |
| 2022-06-03 | $12.72 | $12.72 | 28,943,000 | — | — |
| 2022-06-02 | $14.26 | $14.26 | 21,014,900 | — | — |
| 2022-06-01 | $13.51 | $13.51 | 17,530,700 | — | — |
| 2022-05-31 | $13.55 | $13.55 | 49,496,800 | — | — |
| 2022-05-27 | $14.72 | $14.72 | 19,052,700 | — | — |
| 2022-05-26 | $14.24 | $14.24 | 18,740,400 | — | — |
| 2022-05-25 | $14.13 | $14.13 | 17,223,400 | — | — |
| 2022-05-24 | $13.51 | $13.51 | 19,925,100 | — | — |
| 2022-05-23 | $13.94 | $13.94 | 17,321,900 | — | — |
| 2022-05-20 | $14.03 | $14.03 | 22,641,200 | — | — |
| 2022-05-19 | $14.15 | $14.15 | 25,029,100 | — | — |
| 2022-05-18 | $13.86 | $13.86 | 28,695,300 | — | — |
| 2022-05-17 | $13.86 | $13.86 | 25,139,200 | — | — |
| 2022-05-16 | $12.48 | $12.48 | 27,912,000 | — | — |
| 2022-05-13 | $12.61 | $12.61 | 31,943,200 | — | — |
| 2022-05-12 | $11.37 | $11.37 | 32,161,300 | — | — |
| 2022-05-11 | $10.27 | $10.27 | 31,914,700 | — | — |
| 2022-05-10 | $11.36 | $11.36 | 32,385,800 | — | — |
| 2022-05-09 | $10.99 | $10.99 | 37,960,100 | — | — |
| 2022-05-06 | $13.15 | $13.15 | 41,470,100 | — | — |
| 2022-05-05 | $14.44 | $14.44 | 19,845,800 | — | — |
| 2022-05-04 | $15.73 | $15.73 | 30,428,400 | — | — |
| 2022-05-03 | $15.08 | $15.08 | 23,165,100 | — | — |
| 2022-05-02 | $14.99 | $14.99 | 23,857,200 | — | — |
| 2022-04-29 | $13.68 | $13.68 | 21,999,600 | — | — |
| 2022-04-28 | $14.10 | $14.10 | 25,428,400 | — | — |
| 2022-04-27 | $13.87 | $13.87 | 22,883,700 | — | — |
| 2022-04-26 | $13.96 | $13.96 | 20,057,100 | — | — |
| 2022-04-25 | $14.68 | $14.68 | 22,899,500 | — | — |
| 2022-04-22 | $14.03 | $14.03 | 24,032,800 | — | — |
| 2022-04-21 | $14.36 | $14.36 | 26,903,000 | — | — |
| 2022-04-20 | $15.56 | $15.56 | 21,009,300 | — | — |
| 2022-04-19 | $16.88 | $16.88 | 20,319,800 | — | — |
| 2022-04-18 | $15.98 | $15.98 | 17,666,600 | — | — |
| 2022-04-14 | $16.49 | $16.49 | 16,451,500 | — | — |
| 2022-04-13 | $16.75 | $16.75 | 17,683,100 | — | — |
| 2022-04-12 | $16.41 | $16.41 | 20,997,700 | — | — |
| 2022-04-11 | $16.87 | $16.87 | 21,490,900 | — | — |
| 2022-04-08 | $16.38 | $16.38 | 20,291,100 | — | — |
| 2022-04-07 | $17.20 | $17.20 | 19,073,500 | — | — |
| 2022-04-06 | $17.68 | $17.68 | 22,364,800 | — | — |
| 2022-04-05 | $19.05 | $19.05 | 15,786,200 | — | — |
| 2022-04-04 | $20.41 | $20.41 | 21,704,800 | — | — |
| 2022-04-01 | $19.05 | $19.05 | 16,427,600 | — | — |
| 2022-03-31 | $19.47 | $19.47 | 15,348,600 | — | — |
| 2022-03-30 | $20.41 | $20.41 | 17,465,900 | — | — |
| 2022-03-29 | $20.69 | $20.69 | 27,093,500 | — | — |
| 2022-03-28 | $18.65 | $18.65 | 24,039,600 | — | — |
| 2022-03-25 | $18.20 | $18.20 | 16,711,100 | — | — |
| 2022-03-24 | $19.05 | $19.05 | 18,615,600 | — | — |
| 2022-03-23 | $18.91 | $18.91 | 18,585,200 | — | — |
| 2022-03-22 | $19.41 | $19.41 | 23,369,300 | — | — |
| 2022-03-21 | $18.79 | $18.79 | 20,654,600 | — | — |
| 2022-03-18 | $19.62 | $19.62 | 21,542,000 | — | — |
| 2022-03-17 | $18.99 | $18.99 | 24,421,100 | — | — |
| 2022-03-16 | $18.32 | $18.32 | 37,070,300 | — | — |
| 2022-03-15 | $16.13 | $16.13 | 24,409,800 | — | — |
| 2022-03-14 | $15.26 | $15.26 | 25,551,800 | — | — |
| 2022-03-11 | $16.11 | $16.11 | 27,352,800 | — | — |
| 2022-03-10 | $17.58 | $17.58 | 31,374,400 | — | — |
| 2022-03-09 | $17.78 | $17.78 | 25,492,200 | — | — |
| 2022-03-08 | $17.38 | $17.38 | 31,331,300 | — | — |
| 2022-03-07 | $18.05 | $18.05 | 29,401,000 | — | — |
| 2022-03-04 | $20.69 | $20.69 | 22,693,800 | — | — |
| 2022-03-03 | $20.91 | $20.91 | 34,113,000 | — | — |
| 2022-03-02 | $23.19 | $23.19 | 29,020,100 | — | — |
| 2022-03-01 | $23.52 | $23.52 | 34,459,100 | — | — |
| 2022-02-28 | $23.68 | $23.68 | 30,172,700 | — | — |
| 2022-02-25 | $22.20 | $22.20 | 28,056,200 | — | — |
| 2022-02-24 | $21.83 | $21.83 | 39,866,100 | — | — |
| 2022-02-23 | $19.63 | $19.63 | 66,295,600 | — | — |
| 2022-02-22 | $18.59 | $18.59 | 44,543,100 | — | — |
| 2022-02-18 | $17.29 | $17.29 | 80,421,500 | — | — |
| 2022-02-17 | $22.06 | $22.06 | 24,266,900 | — | — |
| 2022-02-16 | $22.99 | $22.99 | 16,536,700 | — | — |
| 2022-02-15 | $23.73 | $23.73 | 20,122,200 | — | — |
| 2022-02-14 | $22.20 | $22.20 | 25,269,200 | — | — |
| 2022-02-11 | $23.33 | $23.33 | 32,477,600 | — | — |
| 2022-02-10 | $22.78 | $22.78 | 21,193,100 | — | — |
| 2022-02-09 | $23.42 | $23.42 | 19,182,900 | — | — |
| 2022-02-08 | $22.12 | $22.12 | 15,950,600 | — | — |
| 2022-02-07 | $21.50 | $21.50 | 17,984,000 | — | — |
| 2022-02-04 | $21.89 | $21.89 | 20,428,300 | — | — |
| 2022-02-03 | $20.55 | $20.55 | 23,275,200 | — | — |
| 2022-02-02 | $21.79 | $21.79 | 26,853,600 | — | — |
| 2022-02-01 | $23.68 | $23.68 | 32,944,500 | — | — |
| 2022-01-31 | $22.09 | $22.09 | 27,295,700 | — | — |
| 2022-01-28 | $20.64 | $20.64 | 35,332,500 | — | — |
| 2022-01-27 | $19.39 | $19.39 | 43,106,800 | — | — |
| 2022-01-26 | $20.33 | $20.33 | 90,381,900 | — | — |
| 2022-01-25 | $19.32 | $19.32 | 23,104,900 | — | — |
| 2022-01-24 | $20.03 | $20.03 | 39,538,100 | — | — |
| 2022-01-21 | $19.46 | $19.46 | 34,674,000 | — | — |
| 2022-01-20 | $20.67 | $20.67 | 20,742,800 | — | — |
| 2022-01-19 | $21.40 | $21.40 | 24,059,700 | — | — |
| 2022-01-18 | $22.18 | $22.18 | 19,270,000 | — | — |
| 2022-01-14 | $23.19 | $23.19 | 31,809,700 | — | — |
| 2022-01-13 | $24.24 | $24.24 | 19,915,900 | — | — |
| 2022-01-12 | $26.10 | $26.10 | 17,295,400 | — | — |
| 2022-01-11 | $26.94 | $26.94 | 22,672,700 | — | — |
| 2022-01-10 | $26.13 | $26.13 | 24,335,600 | — | — |
| 2022-01-07 | $27.24 | $27.24 | 26,266,200 | — | — |
| 2022-01-06 | $25.80 | $25.80 | 30,469,400 | — | — |
| 2022-01-05 | $24.65 | $24.65 | 22,277,000 | — | — |
| 2022-01-04 | $26.63 | $26.63 | 15,306,200 | — | — |
| 2022-01-03 | $27.77 | $27.77 | 11,252,200 | — | — |