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
- 2014-10-08 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 | $10.12 | $32.30 | 398,800 | — | — |
| 2022-12-29 | $10.23 | $32.65 | 387,700 | — | — |
| 2022-12-28 | $10.08 | $32.17 | 296,600 | — | — |
| 2022-12-27 | $10.09 | $32.20 | 905,700 | — | — |
| 2022-12-23 | $10.50 | $33.51 | 197,500 | — | — |
| 2022-12-22 | $10.50 | $33.51 | 440,000 | — | — |
| 2022-12-21 | $10.93 | $33.29 | 851,500 | — | — |
| 2022-12-20 | $11.10 | $33.80 | 567,400 | — | — |
| 2022-12-19 | $11.12 | $33.86 | 474,300 | — | — |
| 2022-12-16 | $11.00 | $33.50 | 498,000 | — | — |
| 2022-12-15 | $11.07 | $33.71 | 282,000 | — | — |
| 2022-12-14 | $11.13 | $33.89 | 337,100 | — | — |
| 2022-12-13 | $11.16 | $33.99 | 316,500 | — | — |
| 2022-12-12 | $11.25 | $34.26 | 305,700 | — | — |
| 2022-12-09 | $11.18 | $34.05 | 312,700 | — | — |
| 2022-12-08 | $11.31 | $34.02 | 550,800 | — | — |
| 2022-12-07 | $11.18 | $33.63 | 424,500 | — | — |
| 2022-12-06 | $10.85 | $32.63 | 646,000 | — | — |
| 2022-12-05 | $10.78 | $32.42 | 1,050,700 | — | — |
| 2022-12-02 | $11.03 | $33.17 | 607,500 | — | — |
| 2022-12-01 | $11.08 | $33.32 | 422,900 | — | — |
| 2022-11-30 | $10.97 | $32.99 | 847,800 | — | — |
| 2022-11-29 | $11.09 | $33.35 | 517,500 | — | — |
| 2022-11-28 | $11.08 | $33.32 | 323,800 | — | — |
| 2022-11-25 | $11.08 | $33.32 | 143,900 | — | — |
| 2022-11-23 | $11.07 | $33.29 | 250,600 | — | — |
| 2022-11-22 | $11.08 | $33.32 | 415,600 | — | — |
| 2022-11-21 | $11.16 | $33.56 | 482,900 | — | — |
| 2022-11-18 | $11.09 | $33.35 | 181,400 | — | — |
| 2022-11-17 | $11.06 | $33.26 | 354,100 | — | — |
| 2022-11-16 | $11.30 | $33.99 | 379,200 | — | — |
| 2022-11-15 | $11.54 | $34.71 | 443,000 | — | — |
| 2022-11-14 | $11.49 | $34.56 | 643,300 | — | — |
| 2022-11-11 | $10.95 | $32.93 | 326,500 | — | — |
| 2022-11-10 | $10.92 | $32.84 | 258,500 | — | — |
| 2022-11-09 | $10.47 | $31.49 | 462,400 | — | — |
| 2022-11-08 | $11.16 | $33.14 | 571,400 | — | — |
| 2022-11-07 | $10.85 | $32.22 | 446,900 | — | — |
| 2022-11-04 | $10.63 | $31.57 | 216,100 | — | — |
| 2022-11-03 | $10.65 | $31.63 | 562,400 | — | — |
| 2022-11-02 | $10.80 | $32.07 | 227,100 | — | — |
| 2022-11-01 | $10.81 | $32.10 | 368,800 | — | — |
| 2022-10-31 | $10.88 | $32.31 | 271,800 | — | — |
| 2022-10-28 | $10.78 | $32.02 | 333,800 | — | — |
| 2022-10-27 | $10.75 | $31.93 | 218,000 | — | — |
| 2022-10-26 | $10.61 | $31.51 | 304,100 | — | — |
| 2022-10-25 | $10.42 | $30.95 | 520,200 | — | — |
| 2022-10-24 | $10.35 | $30.74 | 235,600 | — | — |
| 2022-10-21 | $10.24 | $30.41 | 292,100 | — | — |
| 2022-10-20 | $10.37 | $30.80 | 145,100 | — | — |
| 2022-10-19 | $10.33 | $30.68 | 386,000 | — | — |
| 2022-10-18 | $10.37 | $30.80 | 421,200 | — | — |
| 2022-10-17 | $10.35 | $30.74 | 431,500 | — | — |
| 2022-10-14 | $10.42 | $30.95 | 134,600 | — | — |
| 2022-10-13 | $10.45 | $31.04 | 347,100 | — | — |
| 2022-10-12 | $10.64 | $31.60 | 173,700 | — | — |
| 2022-10-11 | $10.52 | $31.24 | 258,800 | — | — |
| 2022-10-10 | $10.69 | $31.75 | 399,900 | — | — |
| 2022-10-07 | $11.13 | $33.05 | 269,900 | — | — |
| 2022-10-06 | $11.69 | $33.56 | 501,800 | — | — |
| 2022-10-05 | $11.48 | $32.96 | 893,600 | — | — |
| 2022-10-04 | $11.52 | $33.07 | 628,300 | — | — |
| 2022-10-03 | $11.43 | $32.81 | 469,000 | — | — |
| 2022-09-30 | $11.00 | $31.58 | 491,500 | — | — |
| 2022-09-29 | $10.60 | $30.43 | 881,100 | — | — |
| 2022-09-28 | $11.44 | $32.84 | 300,600 | — | — |
| 2022-09-27 | $11.24 | $32.27 | 422,900 | — | — |
| 2022-09-26 | $10.89 | $31.26 | 421,300 | — | — |
| 2022-09-23 | $10.90 | $31.29 | 947,400 | — | — |
| 2022-09-22 | $11.17 | $32.07 | 552,400 | — | — |
| 2022-09-21 | $11.46 | $32.90 | 135,700 | — | — |
| 2022-09-20 | $11.38 | $32.67 | 188,100 | — | — |
| 2022-09-19 | $11.35 | $32.58 | 249,100 | — | — |
| 2022-09-16 | $11.22 | $32.21 | 369,100 | — | — |
| 2022-09-15 | $11.48 | $32.96 | 686,100 | — | — |
| 2022-09-14 | $11.48 | $32.96 | 218,900 | — | — |
| 2022-09-13 | $11.48 | $32.96 | 255,000 | — | — |
| 2022-09-12 | $11.72 | $33.65 | 197,700 | — | — |
| 2022-09-09 | $11.79 | $33.85 | 292,700 | — | — |
| 2022-09-08 | $11.92 | $33.82 | 324,500 | — | — |
| 2022-09-07 | $11.74 | $33.31 | 304,500 | — | — |
| 2022-09-06 | $11.64 | $33.02 | 743,800 | — | — |
| 2022-09-02 | $11.20 | $31.78 | 429,900 | — | — |
| 2022-09-01 | $11.36 | $32.23 | 298,300 | — | — |
| 2022-08-31 | $11.50 | $32.63 | 262,100 | — | — |
| 2022-08-30 | $11.52 | $32.68 | 208,300 | — | — |
| 2022-08-29 | $11.50 | $32.63 | 257,800 | — | — |
| 2022-08-26 | $11.52 | $32.68 | 326,700 | — | — |
| 2022-08-25 | $11.56 | $32.80 | 327,100 | — | — |
| 2022-08-24 | $11.56 | $32.80 | 294,800 | — | — |
| 2022-08-23 | $11.71 | $33.22 | 199,500 | — | — |
| 2022-08-22 | $11.69 | $33.17 | 495,900 | — | — |
| 2022-08-19 | $11.75 | $33.34 | 202,100 | — | — |
| 2022-08-18 | $11.84 | $33.59 | 180,700 | — | — |
| 2022-08-17 | $11.86 | $33.65 | 244,200 | — | — |
| 2022-08-16 | $11.99 | $34.02 | 537,300 | — | — |
| 2022-08-15 | $11.62 | $32.97 | 381,300 | — | — |
| 2022-08-12 | $11.27 | $31.97 | 305,400 | — | — |
| 2022-08-11 | $11.18 | $31.72 | 420,000 | — | — |
| 2022-08-10 | $11.19 | $31.75 | 409,300 | — | — |
| 2022-08-09 | $11.31 | $31.69 | 370,700 | — | — |
| 2022-08-08 | $11.29 | $31.63 | 321,400 | — | — |
| 2022-08-05 | $11.33 | $31.75 | 454,000 | — | — |
| 2022-08-04 | $11.51 | $32.25 | 317,300 | — | — |
| 2022-08-03 | $11.54 | $32.33 | 725,000 | — | — |
| 2022-08-02 | $11.51 | $32.25 | 469,200 | — | — |
| 2022-08-01 | $11.66 | $32.67 | 558,000 | — | — |
| 2022-07-29 | $11.70 | $32.78 | 552,100 | — | — |
| 2022-07-28 | $11.62 | $32.56 | 331,300 | — | — |
| 2022-07-27 | $11.52 | $32.28 | 272,500 | — | — |
| 2022-07-26 | $11.52 | $32.28 | 350,100 | — | — |
| 2022-07-25 | $11.60 | $32.50 | 336,200 | — | — |
| 2022-07-22 | $11.65 | $32.64 | 249,300 | — | — |
| 2022-07-21 | $11.72 | $32.84 | 332,100 | — | — |
| 2022-07-20 | $11.72 | $32.84 | 348,200 | — | — |
| 2022-07-19 | $11.70 | $32.78 | 483,300 | — | — |
| 2022-07-18 | $11.75 | $32.92 | 564,500 | — | — |
| 2022-07-15 | $11.95 | $33.48 | 157,900 | — | — |
| 2022-07-14 | $11.91 | $33.37 | 76,000 | — | — |
| 2022-07-13 | $11.92 | $33.40 | 119,400 | — | — |
| 2022-07-12 | $11.90 | $33.34 | 178,700 | — | — |
| 2022-07-11 | $12.10 | $33.90 | 158,800 | — | — |
| 2022-07-08 | $12.17 | $34.10 | 194,400 | — | — |
| 2022-07-07 | $12.22 | $33.85 | 530,400 | — | — |
| 2022-07-06 | $12.10 | $33.52 | 307,600 | — | — |
| 2022-07-05 | $11.83 | $32.77 | 196,400 | — | — |
| 2022-07-01 | $11.86 | $32.85 | 213,100 | — | — |
| 2022-06-30 | $11.78 | $32.63 | 192,900 | — | — |
| 2022-06-29 | $11.64 | $32.24 | 118,000 | — | — |
| 2022-06-28 | $11.78 | $32.63 | 243,300 | — | — |
| 2022-06-27 | $12.00 | $33.24 | 150,200 | — | — |
| 2022-06-24 | $11.82 | $32.74 | 208,400 | — | — |
| 2022-06-23 | $11.70 | $32.41 | 134,400 | — | — |
| 2022-06-22 | $11.50 | $31.85 | 183,600 | — | — |
| 2022-06-21 | $11.44 | $31.69 | 453,800 | — | — |
| 2022-06-17 | $11.54 | $31.96 | 169,700 | — | — |
| 2022-06-16 | $11.41 | $31.60 | 446,700 | — | — |
| 2022-06-15 | $11.86 | $32.85 | 263,000 | — | — |
| 2022-06-14 | $11.69 | $32.38 | 268,700 | — | — |
| 2022-06-13 | $11.65 | $32.27 | 541,900 | — | — |
| 2022-06-10 | $12.29 | $34.04 | 220,300 | — | — |
| 2022-06-09 | $12.31 | $34.10 | 317,800 | — | — |
| 2022-06-08 | $12.95 | $35.48 | 191,400 | — | — |
| 2022-06-07 | $13.09 | $35.87 | 308,100 | — | — |
| 2022-06-06 | $12.97 | $35.54 | 379,500 | — | — |
| 2022-06-03 | $12.69 | $34.77 | 238,700 | — | — |
| 2022-06-02 | $12.70 | $34.80 | 401,200 | — | — |
| 2022-06-01 | $12.68 | $34.74 | 289,900 | — | — |
| 2022-05-31 | $12.69 | $34.77 | 258,700 | — | — |
| 2022-05-27 | $12.65 | $34.66 | 224,200 | — | — |
| 2022-05-26 | $12.68 | $34.74 | 210,900 | — | — |
| 2022-05-25 | $12.70 | $34.80 | 144,700 | — | — |
| 2022-05-24 | $12.45 | $34.11 | 155,200 | — | — |
| 2022-05-23 | $12.38 | $33.92 | 164,000 | — | — |
| 2022-05-20 | $12.21 | $33.45 | 154,000 | — | — |
| 2022-05-19 | $12.31 | $33.73 | 190,300 | — | — |
| 2022-05-18 | $12.09 | $33.13 | 251,500 | — | — |
| 2022-05-17 | $12.46 | $34.14 | 266,000 | — | — |
| 2022-05-16 | $12.16 | $33.32 | 383,700 | — | — |
| 2022-05-13 | $11.73 | $32.14 | 321,600 | — | — |
| 2022-05-12 | $11.41 | $31.26 | 1,343,400 | — | — |
| 2022-05-11 | $12.16 | $33.32 | 273,800 | — | — |
| 2022-05-10 | $12.31 | $33.73 | 503,000 | — | — |
| 2022-05-09 | $12.79 | $34.66 | 386,000 | — | — |
| 2022-05-06 | $13.05 | $35.36 | 270,600 | — | — |
| 2022-05-05 | $13.00 | $35.23 | 235,900 | — | — |
| 2022-05-04 | $13.10 | $35.50 | 409,500 | — | — |
| 2022-05-03 | $13.11 | $35.53 | 263,500 | — | — |
| 2022-05-02 | $13.11 | $35.53 | 473,800 | — | — |
| 2022-04-29 | $13.07 | $35.42 | 158,000 | — | — |
| 2022-04-28 | $12.91 | $34.99 | 316,400 | — | — |
| 2022-04-27 | $13.09 | $35.47 | 174,200 | — | — |
| 2022-04-26 | $12.94 | $35.07 | 186,500 | — | — |
| 2022-04-25 | $12.95 | $35.09 | 215,200 | — | — |
| 2022-04-22 | $13.03 | $35.31 | 212,100 | — | — |
| 2022-04-21 | $12.99 | $35.20 | 140,500 | — | — |
| 2022-04-20 | $13.12 | $35.55 | 205,200 | — | — |
| 2022-04-19 | $13.09 | $35.47 | 332,500 | — | — |
| 2022-04-18 | $13.10 | $35.50 | 291,000 | — | — |
| 2022-04-14 | $12.98 | $35.17 | 280,800 | — | — |
| 2022-04-13 | $12.85 | $34.82 | 399,000 | — | — |
| 2022-04-12 | $12.93 | $35.04 | 290,500 | — | — |
| 2022-04-11 | $12.67 | $34.33 | 430,500 | — | — |
| 2022-04-08 | $13.02 | $35.28 | 259,800 | — | — |
| 2022-04-07 | $13.13 | $35.20 | 333,900 | — | — |
| 2022-04-06 | $13.16 | $35.28 | 857,600 | — | — |
| 2022-04-05 | $13.26 | $35.55 | 594,700 | — | — |
| 2022-04-04 | $13.30 | $35.66 | 459,900 | — | — |
| 2022-04-01 | $13.19 | $35.36 | 269,300 | — | — |
| 2022-03-31 | $13.15 | $35.26 | 330,400 | — | — |
| 2022-03-30 | $13.19 | $35.36 | 278,600 | — | — |
| 2022-03-29 | $13.12 | $35.18 | 409,900 | — | — |
| 2022-03-28 | $12.98 | $34.80 | 1,166,400 | — | — |
| 2022-03-25 | $13.10 | $35.12 | 615,400 | — | — |
| 2022-03-24 | $13.23 | $35.47 | 176,100 | — | — |
| 2022-03-23 | $13.27 | $35.58 | 209,000 | — | — |
| 2022-03-22 | $13.27 | $35.58 | 263,000 | — | — |
| 2022-03-21 | $13.31 | $35.68 | 291,400 | — | — |
| 2022-03-18 | $13.39 | $35.90 | 213,600 | — | — |
| 2022-03-17 | $13.44 | $36.03 | 189,500 | — | — |
| 2022-03-16 | $13.46 | $36.09 | 390,500 | — | — |
| 2022-03-15 | $13.39 | $35.90 | 239,800 | — | — |
| 2022-03-14 | $13.17 | $35.31 | 619,900 | — | — |
| 2022-03-11 | $13.76 | $36.89 | 195,700 | — | — |
| 2022-03-10 | $13.85 | $37.13 | 191,300 | — | — |
| 2022-03-09 | $13.98 | $37.16 | 305,200 | — | — |
| 2022-03-08 | $13.66 | $36.31 | 459,200 | — | — |
| 2022-03-07 | $13.60 | $36.15 | 457,100 | — | — |
| 2022-03-04 | $14.02 | $37.27 | 140,600 | — | — |
| 2022-03-03 | $14.03 | $37.29 | 239,500 | — | — |
| 2022-03-02 | $14.03 | $37.29 | 265,300 | — | — |
| 2022-03-01 | $13.92 | $37.00 | 217,500 | — | — |
| 2022-02-28 | $14.00 | $37.21 | 290,100 | — | — |
| 2022-02-25 | $14.06 | $37.37 | 640,100 | — | — |
| 2022-02-24 | $13.91 | $36.97 | 531,900 | — | — |
| 2022-02-23 | $13.74 | $36.52 | 610,100 | — | — |
| 2022-02-22 | $13.94 | $37.05 | 636,900 | — | — |
| 2022-02-18 | $14.14 | $37.58 | 451,200 | — | — |
| 2022-02-17 | $13.96 | $37.11 | 384,700 | — | — |
| 2022-02-16 | $13.98 | $37.16 | 217,300 | — | — |
| 2022-02-15 | $13.91 | $36.97 | 358,300 | — | — |
| 2022-02-14 | $13.86 | $36.84 | 736,400 | — | — |
| 2022-02-11 | $13.71 | $36.44 | 283,600 | — | — |
| 2022-02-10 | $13.84 | $36.79 | 157,600 | — | — |
| 2022-02-09 | $13.89 | $36.92 | 432,100 | — | — |
| 2022-02-08 | $14.00 | $37.21 | 177,700 | — | — |
| 2022-02-07 | $13.99 | $37.19 | 237,500 | — | — |
| 2022-02-04 | $13.97 | $36.81 | 277,300 | — | — |
| 2022-02-03 | $14.01 | $36.92 | 301,300 | — | — |
| 2022-02-02 | $14.07 | $37.08 | 555,100 | — | — |
| 2022-02-01 | $13.96 | $36.79 | 308,100 | — | — |
| 2022-01-31 | $13.77 | $36.29 | 304,000 | — | — |
| 2022-01-28 | $13.71 | $36.13 | 334,500 | — | — |
| 2022-01-27 | $13.68 | $36.05 | 287,200 | — | — |
| 2022-01-26 | $13.70 | $36.10 | 300,700 | — | — |
| 2022-01-25 | $13.71 | $36.13 | 501,500 | — | — |
| 2022-01-24 | $13.65 | $35.97 | 1,063,100 | — | — |
| 2022-01-21 | $13.85 | $36.50 | 514,100 | — | — |
| 2022-01-20 | $14.05 | $37.02 | 258,600 | — | — |
| 2022-01-19 | $14.11 | $37.18 | 191,100 | — | — |
| 2022-01-18 | $14.13 | $37.24 | 458,400 | — | — |
| 2022-01-14 | $14.01 | $36.92 | 171,000 | — | — |
| 2022-01-13 | $13.99 | $36.87 | 276,000 | — | — |
| 2022-01-12 | $14.09 | $37.13 | 455,500 | — | — |
| 2022-01-11 | $14.27 | $37.60 | 491,700 | — | — |
| 2022-01-10 | $14.19 | $37.39 | 540,400 | — | — |
| 2022-01-07 | $14.13 | $36.92 | 288,200 | — | — |
| 2022-01-06 | $13.93 | $36.40 | 155,500 | — | — |
| 2022-01-05 | $13.86 | $36.21 | 320,600 | — | — |
| 2022-01-04 | $13.97 | $36.50 | 317,100 | — | — |
| 2022-01-03 | $13.96 | $36.47 | 785,300 | — | — |