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
- 2021-07-01 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 | $10.32 | $10.45 | 645,500 | — | — |
| 2022-12-29 | $10.39 | $10.52 | 746,800 | — | — |
| 2022-12-28 | $10.36 | $10.49 | 926,900 | — | — |
| 2022-12-27 | $10.37 | $10.50 | 689,400 | — | — |
| 2022-12-23 | $10.48 | $10.61 | 987,600 | — | — |
| 2022-12-22 | $10.76 | $10.89 | 883,100 | — | — |
| 2022-12-21 | $10.83 | $10.96 | 1,512,200 | — | — |
| 2022-12-20 | $11.05 | $11.19 | 2,507,800 | — | — |
| 2022-12-19 | $11.15 | $11.29 | 2,700,200 | — | — |
| 2022-12-16 | $11.74 | $11.89 | 4,583,600 | — | — |
| 2022-12-15 | $13.30 | $13.47 | 1,891,600 | — | — |
| 2022-12-14 | $14.54 | $14.72 | 752,700 | — | — |
| 2022-12-13 | $14.62 | $14.80 | 805,300 | — | — |
| 2022-12-12 | $14.80 | $14.98 | 669,700 | — | — |
| 2022-12-09 | $14.27 | $14.45 | 537,500 | — | — |
| 2022-12-08 | $14.64 | $14.82 | 685,000 | — | — |
| 2022-12-07 | $14.43 | $14.61 | 1,499,400 | — | — |
| 2022-12-06 | $14.86 | $15.04 | 670,100 | — | — |
| 2022-12-05 | $15.18 | $15.37 | 867,000 | — | — |
| 2022-12-02 | $15.83 | $16.03 | 803,400 | — | — |
| 2022-12-01 | $14.96 | $15.15 | 918,500 | — | — |
| 2022-11-30 | $15.42 | $15.61 | 882,100 | — | — |
| 2022-11-29 | $15.20 | $15.39 | 1,218,200 | — | — |
| 2022-11-28 | $15.38 | $15.57 | 1,106,400 | — | — |
| 2022-11-25 | $15.98 | $16.18 | 308,200 | — | — |
| 2022-11-23 | $15.89 | $16.09 | 613,200 | — | — |
| 2022-11-22 | $15.77 | $15.97 | 1,129,300 | — | — |
| 2022-11-21 | $15.61 | $15.80 | 1,518,500 | — | — |
| 2022-11-18 | $15.23 | $15.42 | 1,713,700 | — | — |
| 2022-11-17 | $14.71 | $14.89 | 1,785,600 | — | — |
| 2022-11-16 | $14.55 | $14.73 | 1,595,400 | — | — |
| 2022-11-15 | $14.49 | $14.67 | 1,153,100 | — | — |
| 2022-11-14 | $14.17 | $14.35 | 1,060,500 | — | — |
| 2022-11-11 | $14.26 | $14.44 | 1,001,700 | — | — |
| 2022-11-10 | $14.22 | $14.40 | 933,900 | — | — |
| 2022-11-09 | $14.16 | $14.34 | 729,800 | — | — |
| 2022-11-08 | $14.51 | $14.69 | 502,300 | — | — |
| 2022-11-07 | $14.49 | $14.67 | 487,600 | — | — |
| 2022-11-04 | $14.32 | $14.50 | 835,600 | — | — |
| 2022-11-03 | $13.98 | $14.15 | 688,100 | — | — |
| 2022-11-02 | $14.00 | $14.17 | 634,600 | — | — |
| 2022-11-01 | $14.45 | $14.63 | 449,700 | — | — |
| 2022-10-31 | $14.35 | $14.53 | 441,300 | — | — |
| 2022-10-28 | $14.40 | $14.58 | 720,300 | — | — |
| 2022-10-27 | $14.20 | $14.38 | 553,400 | — | — |
| 2022-10-26 | $14.15 | $14.33 | 709,600 | — | — |
| 2022-10-25 | $14.35 | $14.53 | 562,700 | — | — |
| 2022-10-24 | $14.24 | $14.38 | 651,900 | — | — |
| 2022-10-21 | $14.01 | $14.15 | 742,400 | — | — |
| 2022-10-20 | $13.69 | $13.83 | 944,100 | — | — |
| 2022-10-19 | $13.39 | $13.52 | 802,300 | — | — |
| 2022-10-18 | $13.20 | $13.33 | 5,267,800 | — | — |
| 2022-10-17 | $12.93 | $13.06 | 581,600 | — | — |
| 2022-10-14 | $12.84 | $12.97 | 403,700 | — | — |
| 2022-10-13 | $12.99 | $13.12 | 805,700 | — | — |
| 2022-10-12 | $12.76 | $12.89 | 633,700 | — | — |
| 2022-10-11 | $12.59 | $12.72 | 1,043,400 | — | — |
| 2022-10-10 | $12.59 | $12.72 | 1,088,900 | — | — |
| 2022-10-07 | $12.80 | $12.93 | 1,143,300 | — | — |
| 2022-10-06 | $12.74 | $12.87 | 1,572,300 | — | — |
| 2022-10-05 | $12.27 | $12.39 | 732,900 | — | — |
| 2022-10-04 | $11.87 | $11.99 | 1,351,200 | — | — |
| 2022-10-03 | $12.01 | $12.13 | 760,400 | — | — |
| 2022-09-30 | $11.53 | $11.64 | 760,100 | — | — |
| 2022-09-29 | $11.46 | $11.57 | 675,400 | — | — |
| 2022-09-28 | $11.76 | $11.88 | 741,400 | — | — |
| 2022-09-27 | $11.47 | $11.58 | 935,700 | — | — |
| 2022-09-26 | $11.38 | $11.49 | 893,300 | — | — |
| 2022-09-23 | $11.67 | $11.79 | 887,100 | — | — |
| 2022-09-22 | $12.12 | $12.24 | 1,184,400 | — | — |
| 2022-09-21 | $12.20 | $12.32 | 715,300 | — | — |
| 2022-09-20 | $12.27 | $12.39 | 1,068,500 | — | — |
| 2022-09-19 | $12.46 | $12.58 | 971,900 | — | — |
| 2022-09-16 | $12.20 | $12.32 | 3,621,400 | — | — |
| 2022-09-15 | $12.29 | $12.41 | 832,200 | — | — |
| 2022-09-14 | $12.13 | $12.25 | 790,600 | — | — |
| 2022-09-13 | $12.04 | $12.16 | 1,109,300 | — | — |
| 2022-09-12 | $12.47 | $12.59 | 771,700 | — | — |
| 2022-09-09 | $12.45 | $12.57 | 858,800 | — | — |
| 2022-09-08 | $12.34 | $12.46 | 858,700 | — | — |
| 2022-09-07 | $12.06 | $12.18 | 1,434,100 | — | — |
| 2022-09-06 | $11.94 | $12.06 | 1,077,800 | — | — |
| 2022-09-02 | $11.70 | $11.82 | 705,400 | — | — |
| 2022-09-01 | $11.72 | $11.84 | 822,900 | — | — |
| 2022-08-31 | $11.75 | $11.87 | 1,093,200 | — | — |
| 2022-08-30 | $11.60 | $11.72 | 1,415,400 | — | — |
| 2022-08-29 | $11.80 | $11.92 | 898,300 | — | — |
| 2022-08-26 | $11.94 | $12.06 | 848,100 | — | — |
| 2022-08-25 | $12.24 | $12.36 | 787,500 | — | — |
| 2022-08-24 | $11.96 | $12.08 | 970,600 | — | — |
| 2022-08-23 | $12.13 | $12.25 | 1,441,000 | — | — |
| 2022-08-22 | $11.89 | $12.01 | 1,486,400 | — | — |
| 2022-08-19 | $12.19 | $12.31 | 1,822,200 | — | — |
| 2022-08-18 | $12.50 | $12.62 | 1,632,700 | — | — |
| 2022-08-17 | $12.76 | $12.89 | 5,707,600 | — | — |
| 2022-08-16 | $14.52 | $14.66 | 1,514,600 | — | — |
| 2022-08-15 | $14.65 | $14.80 | 2,535,500 | — | — |
| 2022-08-12 | $14.79 | $14.94 | 787,800 | — | — |
| 2022-08-11 | $14.48 | $14.62 | 466,500 | — | — |
| 2022-08-10 | $14.50 | $14.64 | 334,700 | — | — |
| 2022-08-09 | $14.47 | $14.61 | 436,100 | — | — |
| 2022-08-08 | $14.52 | $14.66 | 1,919,300 | — | — |
| 2022-08-05 | $14.35 | $14.49 | 493,300 | — | — |
| 2022-08-04 | $14.47 | $14.61 | 703,900 | — | — |
| 2022-08-03 | $14.50 | $14.64 | 654,400 | — | — |
| 2022-08-02 | $14.44 | $14.58 | 385,900 | — | — |
| 2022-08-01 | $14.38 | $14.52 | 402,200 | — | — |
| 2022-07-29 | $14.28 | $14.42 | 571,300 | — | — |
| 2022-07-28 | $14.29 | $14.43 | 273,900 | — | — |
| 2022-07-27 | $14.35 | $14.49 | 451,500 | — | — |
| 2022-07-26 | $14.37 | $14.51 | 295,800 | — | — |
| 2022-07-25 | $14.64 | $14.75 | 245,000 | — | — |
| 2022-07-22 | $14.50 | $14.61 | 269,600 | — | — |
| 2022-07-21 | $14.58 | $14.69 | 393,100 | — | — |
| 2022-07-20 | $14.73 | $14.84 | 367,200 | — | — |
| 2022-07-19 | $14.55 | $14.66 | 521,500 | — | — |
| 2022-07-18 | $14.22 | $14.33 | 364,100 | — | — |
| 2022-07-15 | $14.09 | $14.20 | 470,300 | — | — |
| 2022-07-14 | $13.96 | $14.06 | 293,400 | — | — |
| 2022-07-13 | $13.94 | $14.04 | 317,600 | — | — |
| 2022-07-12 | $13.85 | $13.95 | 201,100 | — | — |
| 2022-07-11 | $13.95 | $14.05 | 273,000 | — | — |
| 2022-07-08 | $14.13 | $14.24 | 406,000 | — | — |
| 2022-07-07 | $14.13 | $14.24 | 504,800 | — | — |
| 2022-07-06 | $13.81 | $13.91 | 435,300 | — | — |
| 2022-07-05 | $13.86 | $13.96 | 470,300 | — | — |
| 2022-07-01 | $13.60 | $13.70 | 352,200 | — | — |
| 2022-06-30 | $13.60 | $13.70 | 552,200 | — | — |
| 2022-06-29 | $13.58 | $13.68 | 564,400 | — | — |
| 2022-06-28 | $13.71 | $13.81 | 404,800 | — | — |
| 2022-06-27 | $14.30 | $14.41 | 639,300 | — | — |
| 2022-06-24 | $14.75 | $14.86 | 3,863,000 | — | — |
| 2022-06-23 | $14.00 | $14.11 | 522,000 | — | — |
| 2022-06-22 | $13.22 | $13.32 | 372,300 | — | — |
| 2022-06-21 | $13.12 | $13.22 | 344,700 | — | — |
| 2022-06-17 | $12.84 | $12.94 | 664,900 | — | — |
| 2022-06-16 | $12.38 | $12.47 | 542,400 | — | — |
| 2022-06-15 | $13.06 | $13.16 | 541,500 | — | — |
| 2022-06-14 | $12.84 | $12.94 | 561,400 | — | — |
| 2022-06-13 | $12.84 | $12.94 | 482,900 | — | — |
| 2022-06-10 | $13.44 | $13.54 | 579,900 | — | — |
| 2022-06-09 | $13.66 | $13.76 | 358,700 | — | — |
| 2022-06-08 | $13.96 | $14.06 | 397,600 | — | — |
| 2022-06-07 | $14.30 | $14.41 | 338,800 | — | — |
| 2022-06-06 | $14.28 | $14.39 | 325,800 | — | — |
| 2022-06-03 | $14.26 | $14.37 | 429,400 | — | — |
| 2022-06-02 | $14.69 | $14.80 | 398,900 | — | — |
| 2022-06-01 | $14.90 | $15.01 | 937,300 | — | — |
| 2022-05-31 | $14.82 | $14.93 | 859,800 | — | — |
| 2022-05-27 | $14.82 | $14.93 | 428,300 | — | — |
| 2022-05-26 | $14.60 | $14.71 | 480,300 | — | — |
| 2022-05-25 | $14.45 | $14.56 | 483,900 | — | — |
| 2022-05-24 | $14.10 | $14.21 | 480,200 | — | — |
| 2022-05-23 | $14.26 | $14.37 | 811,300 | — | — |
| 2022-05-20 | $13.86 | $13.96 | 614,600 | — | — |
| 2022-05-19 | $14.49 | $14.60 | 687,500 | — | — |
| 2022-05-18 | $14.09 | $14.20 | 653,800 | — | — |
| 2022-05-17 | $14.49 | $14.60 | 845,900 | — | — |
| 2022-05-16 | $14.44 | $14.55 | 1,197,700 | — | — |
| 2022-05-13 | $14.45 | $14.56 | 1,627,900 | — | — |
| 2022-05-12 | $13.09 | $13.19 | 930,200 | — | — |
| 2022-05-11 | $12.67 | $12.77 | 1,113,900 | — | — |
| 2022-05-10 | $12.21 | $12.30 | 898,900 | — | — |
| 2022-05-09 | $12.50 | $12.59 | 795,800 | — | — |
| 2022-05-06 | $13.12 | $13.22 | 768,500 | — | — |
| 2022-05-05 | $13.38 | $13.48 | 817,100 | — | — |
| 2022-05-04 | $14.03 | $14.14 | 769,100 | — | — |
| 2022-05-03 | $13.53 | $13.63 | 696,500 | — | — |
| 2022-05-02 | $13.45 | $13.55 | 621,300 | — | — |
| 2022-04-29 | $13.28 | $13.38 | 521,800 | — | — |
| 2022-04-28 | $13.66 | $13.76 | 517,500 | — | — |
| 2022-04-27 | $13.32 | $13.42 | 478,800 | — | — |
| 2022-04-26 | $13.68 | $13.78 | 522,200 | — | — |
| 2022-04-25 | $14.49 | $14.56 | 561,500 | — | — |
| 2022-04-22 | $14.35 | $14.42 | 599,300 | — | — |
| 2022-04-21 | $14.32 | $14.39 | 752,600 | — | — |
| 2022-04-20 | $14.41 | $14.48 | 645,400 | — | — |
| 2022-04-19 | $14.34 | $14.41 | 814,300 | — | — |
| 2022-04-18 | $13.59 | $13.66 | 392,000 | — | — |
| 2022-04-14 | $13.63 | $13.70 | 623,700 | — | — |
| 2022-04-13 | $13.43 | $13.50 | 704,900 | — | — |
| 2022-04-12 | $13.17 | $13.24 | 1,486,700 | — | — |
| 2022-04-11 | $13.59 | $13.66 | 551,700 | — | — |
| 2022-04-08 | $13.80 | $13.87 | 727,600 | — | — |
| 2022-04-07 | $13.88 | $13.95 | 443,600 | — | — |
| 2022-04-06 | $13.99 | $14.06 | 1,033,900 | — | — |
| 2022-04-05 | $13.89 | $13.96 | 867,200 | — | — |
| 2022-04-04 | $14.40 | $14.47 | 896,500 | — | — |
| 2022-04-01 | $14.10 | $14.17 | 3,100,000 | — | — |
| 2022-03-31 | $14.85 | $14.93 | 907,800 | — | — |
| 2022-03-30 | $15.25 | $15.33 | 2,140,000 | — | — |
| 2022-03-29 | $14.82 | $14.90 | 1,203,600 | — | — |
| 2022-03-28 | $14.35 | $14.42 | 727,000 | — | — |
| 2022-03-25 | $14.50 | $14.57 | 1,872,300 | — | — |
| 2022-03-24 | $15.07 | $15.15 | 1,122,600 | — | — |
| 2022-03-23 | $14.74 | $14.81 | 1,204,700 | — | — |
| 2022-03-22 | $14.49 | $14.56 | 1,682,000 | — | — |
| 2022-03-21 | $14.69 | $14.76 | 2,138,300 | — | — |
| 2022-03-18 | $14.39 | $14.46 | 9,698,100 | — | — |
| 2022-03-17 | $14.49 | $14.56 | 2,155,400 | — | — |
| 2022-03-16 | $14.50 | $14.57 | 2,145,400 | — | — |
| 2022-03-15 | $14.18 | $14.25 | 1,946,500 | — | — |
| 2022-03-14 | $13.41 | $13.48 | 1,218,300 | — | — |
| 2022-03-11 | $13.55 | $13.62 | 1,101,000 | — | — |
| 2022-03-10 | $13.99 | $14.06 | 1,020,900 | — | — |
| 2022-03-09 | $14.26 | $14.33 | 1,109,500 | — | — |
| 2022-03-08 | $13.80 | $13.87 | 1,467,300 | — | — |
| 2022-03-07 | $13.94 | $14.01 | 1,249,000 | — | — |
| 2022-03-04 | $14.58 | $14.65 | 947,800 | — | — |
| 2022-03-03 | $14.54 | $14.61 | 835,800 | — | — |
| 2022-03-02 | $15.23 | $15.31 | 1,299,000 | — | — |
| 2022-03-01 | $14.57 | $14.64 | 1,242,500 | — | — |
| 2022-02-28 | $14.91 | $14.99 | 1,963,600 | — | — |
| 2022-02-25 | $14.93 | $15.01 | 1,566,500 | — | — |
| 2022-02-24 | $14.42 | $14.49 | 1,411,500 | — | — |
| 2022-02-23 | $14.29 | $14.36 | 1,200,600 | — | — |
| 2022-02-22 | $14.89 | $14.97 | 3,359,300 | — | — |
| 2022-02-18 | $13.74 | $13.81 | 1,398,700 | — | — |
| 2022-02-17 | $13.86 | $13.93 | 889,100 | — | — |
| 2022-02-16 | $14.46 | $14.53 | 934,100 | — | — |
| 2022-02-15 | $14.26 | $14.33 | 1,439,800 | — | — |
| 2022-02-14 | $13.90 | $13.97 | 2,055,300 | — | — |
| 2022-02-11 | $13.98 | $14.05 | 1,879,400 | — | — |
| 2022-02-10 | $15.19 | $15.27 | 1,346,000 | — | — |
| 2022-02-09 | $15.32 | $15.40 | 951,700 | — | — |
| 2022-02-08 | $15.02 | $15.10 | 1,295,900 | — | — |
| 2022-02-07 | $14.77 | $14.85 | 1,044,100 | — | — |
| 2022-02-04 | $14.45 | $14.52 | 946,200 | — | — |
| 2022-02-03 | $14.24 | $14.31 | 1,265,400 | — | — |
| 2022-02-02 | $14.41 | $14.48 | 1,063,900 | — | — |
| 2022-02-01 | $14.71 | $14.78 | 1,501,800 | — | — |
| 2022-01-31 | $14.99 | $15.07 | 1,411,700 | — | — |
| 2022-01-28 | $14.53 | $14.60 | 766,500 | — | — |
| 2022-01-27 | $14.09 | $14.16 | 891,500 | — | — |
| 2022-01-26 | $14.18 | $14.25 | 1,163,100 | — | — |
| 2022-01-25 | $14.23 | $14.30 | 822,800 | — | — |
| 2022-01-24 | $14.82 | $14.86 | 1,377,100 | — | — |
| 2022-01-21 | $14.37 | $14.41 | 1,700,700 | — | — |
| 2022-01-20 | $14.29 | $14.33 | 1,529,400 | — | — |
| 2022-01-19 | $15.29 | $15.33 | 1,765,000 | — | — |
| 2022-01-18 | $15.64 | $15.68 | 1,172,800 | — | — |
| 2022-01-14 | $16.20 | $16.24 | 1,143,300 | — | — |
| 2022-01-13 | $16.74 | $16.79 | 862,600 | — | — |
| 2022-01-12 | $17.01 | $17.06 | 1,491,000 | — | — |
| 2022-01-11 | $17.68 | $17.73 | 1,190,400 | — | — |
| 2022-01-10 | $17.24 | $17.29 | 929,800 | — | — |
| 2022-01-07 | $17.57 | $17.62 | 982,000 | — | — |
| 2022-01-06 | $18.29 | $18.34 | 1,539,800 | — | — |
| 2022-01-05 | $18.17 | $18.22 | 1,369,000 | — | — |
| 2022-01-04 | $18.48 | $18.53 | 1,142,800 | — | — |
| 2022-01-03 | $18.58 | $18.63 | 1,143,000 | — | — |