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
- 2021-01-05 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 | $12.44 | $12.44 | 5,571,700 | — | — |
| 2022-12-29 | $12.61 | $12.61 | 5,040,900 | — | — |
| 2022-12-28 | $10.96 | $10.96 | 3,557,200 | — | — |
| 2022-12-27 | $10.80 | $10.80 | 2,647,100 | — | — |
| 2022-12-23 | $10.96 | $10.96 | 2,373,100 | — | — |
| 2022-12-22 | $10.80 | $10.80 | 2,950,600 | — | — |
| 2022-12-21 | $11.14 | $11.14 | 1,971,000 | — | — |
| 2022-12-20 | $11.18 | $11.18 | 3,744,200 | — | — |
| 2022-12-19 | $10.75 | $10.75 | 2,505,900 | — | — |
| 2022-12-16 | $11.19 | $11.19 | 3,381,000 | — | — |
| 2022-12-15 | $10.86 | $10.86 | 2,938,000 | — | — |
| 2022-12-14 | $11.35 | $11.35 | 2,478,100 | — | — |
| 2022-12-13 | $11.40 | $11.40 | 3,242,300 | — | — |
| 2022-12-12 | $11.59 | $11.59 | 1,876,200 | — | — |
| 2022-12-09 | $11.62 | $11.62 | 1,581,600 | — | — |
| 2022-12-08 | $12.00 | $12.00 | 3,119,500 | — | — |
| 2022-12-07 | $11.90 | $11.90 | 1,947,300 | — | — |
| 2022-12-06 | $11.73 | $11.73 | 1,837,400 | — | — |
| 2022-12-05 | $12.23 | $12.23 | 2,479,400 | — | — |
| 2022-12-02 | $12.95 | $12.95 | 2,070,900 | — | — |
| 2022-12-01 | $12.28 | $12.28 | 2,292,200 | — | — |
| 2022-11-30 | $13.05 | $13.05 | 2,437,600 | — | — |
| 2022-11-29 | $12.25 | $12.25 | 2,496,700 | — | — |
| 2022-11-28 | $11.80 | $11.80 | 2,163,200 | — | — |
| 2022-11-25 | $12.64 | $12.64 | 731,900 | — | — |
| 2022-11-23 | $12.45 | $12.45 | 2,119,100 | — | — |
| 2022-11-22 | $11.90 | $11.90 | 4,081,400 | — | — |
| 2022-11-21 | $12.25 | $12.25 | 2,450,000 | — | — |
| 2022-11-18 | $12.90 | $12.90 | 3,005,700 | — | — |
| 2022-11-17 | $13.20 | $13.20 | 2,998,800 | — | — |
| 2022-11-16 | $13.68 | $13.68 | 2,933,900 | — | — |
| 2022-11-15 | $14.84 | $14.84 | 3,989,600 | — | — |
| 2022-11-14 | $13.96 | $13.96 | 3,136,700 | — | — |
| 2022-11-11 | $13.61 | $13.61 | 3,304,600 | — | — |
| 2022-11-10 | $12.94 | $12.94 | 3,425,400 | — | — |
| 2022-11-09 | $11.88 | $11.88 | 2,479,500 | — | — |
| 2022-11-08 | $12.30 | $12.30 | 3,864,100 | — | — |
| 2022-11-07 | $11.85 | $11.85 | 7,843,500 | — | — |
| 2022-11-04 | $10.74 | $10.74 | 5,421,300 | — | — |
| 2022-11-03 | $10.74 | $10.74 | 7,050,800 | — | — |
| 2022-11-02 | $10.53 | $10.53 | 28,099,600 | — | — |
| 2022-11-01 | $17.99 | $17.99 | 4,241,800 | — | — |
| 2022-10-31 | $18.87 | $18.87 | 5,999,100 | — | — |
| 2022-10-28 | $18.50 | $18.50 | 2,817,600 | — | — |
| 2022-10-27 | $18.10 | $18.10 | 2,810,100 | — | — |
| 2022-10-26 | $17.88 | $17.88 | 3,817,600 | — | — |
| 2022-10-25 | $17.52 | $17.52 | 2,696,000 | — | — |
| 2022-10-24 | $15.82 | $15.82 | 2,019,400 | — | — |
| 2022-10-21 | $16.48 | $16.48 | 2,055,200 | — | — |
| 2022-10-20 | $15.91 | $15.91 | 2,583,100 | — | — |
| 2022-10-19 | $16.33 | $16.33 | 2,794,200 | — | — |
| 2022-10-18 | $16.97 | $16.97 | 2,656,100 | — | — |
| 2022-10-17 | $17.35 | $17.35 | 1,832,900 | — | — |
| 2022-10-14 | $16.44 | $16.44 | 2,461,100 | — | — |
| 2022-10-13 | $17.56 | $17.56 | 3,862,500 | — | — |
| 2022-10-12 | $17.33 | $17.33 | 3,166,800 | — | — |
| 2022-10-11 | $18.23 | $18.23 | 3,018,800 | — | — |
| 2022-10-10 | $18.40 | $18.40 | 2,276,100 | — | — |
| 2022-10-07 | $18.93 | $18.93 | 2,359,300 | — | — |
| 2022-10-06 | $19.68 | $19.68 | 3,042,800 | — | — |
| 2022-10-05 | $19.86 | $19.86 | 2,756,100 | — | — |
| 2022-10-04 | $20.42 | $20.42 | 3,541,700 | — | — |
| 2022-10-03 | $18.98 | $18.98 | 3,546,700 | — | — |
| 2022-09-30 | $18.33 | $18.33 | 3,501,000 | — | — |
| 2022-09-29 | $17.49 | $17.49 | 4,465,500 | — | — |
| 2022-09-28 | $18.95 | $18.95 | 3,634,100 | — | — |
| 2022-09-27 | $18.17 | $18.17 | 3,520,800 | — | — |
| 2022-09-26 | $17.69 | $17.69 | 4,104,900 | — | — |
| 2022-09-23 | $18.52 | $18.52 | 5,172,500 | — | — |
| 2022-09-22 | $19.79 | $19.79 | 6,686,900 | — | — |
| 2022-09-21 | $21.88 | $21.88 | 3,956,500 | — | — |
| 2022-09-20 | $22.22 | $22.22 | 4,934,100 | — | — |
| 2022-09-19 | $22.79 | $22.79 | 3,617,900 | — | — |
| 2022-09-16 | $21.74 | $21.74 | 6,793,800 | — | — |
| 2022-09-15 | $24.48 | $24.48 | 9,295,800 | — | — |
| 2022-09-14 | $23.80 | $23.80 | 6,938,500 | — | — |
| 2022-09-13 | $21.72 | $21.72 | 4,474,000 | — | — |
| 2022-09-12 | $22.26 | $22.26 | 3,660,900 | — | — |
| 2022-09-09 | $21.06 | $21.06 | 3,933,500 | — | — |
| 2022-09-08 | $19.42 | $19.42 | 4,213,600 | — | — |
| 2022-09-07 | $20.08 | $20.08 | 4,781,900 | — | — |
| 2022-09-06 | $18.96 | $18.96 | 4,434,500 | — | — |
| 2022-09-02 | $19.43 | $19.43 | 3,709,800 | — | — |
| 2022-09-01 | $19.92 | $19.92 | 7,054,700 | — | — |
| 2022-08-31 | $22.12 | $22.12 | 4,681,500 | — | — |
| 2022-08-30 | $23.29 | $23.29 | 4,865,700 | — | — |
| 2022-08-29 | $22.43 | $22.43 | 4,614,400 | — | — |
| 2022-08-26 | $22.51 | $22.51 | 6,904,800 | — | — |
| 2022-08-25 | $24.19 | $24.19 | 12,127,600 | — | — |
| 2022-08-24 | $24.61 | $24.61 | 11,691,800 | — | — |
| 2022-08-23 | $21.33 | $21.33 | 5,975,600 | — | — |
| 2022-08-22 | $20.73 | $20.73 | 9,397,200 | — | — |
| 2022-08-19 | $19.06 | $19.06 | 4,099,900 | — | — |
| 2022-08-18 | $20.01 | $20.01 | 5,702,800 | — | — |
| 2022-08-17 | $21.41 | $21.41 | 7,867,900 | — | — |
| 2022-08-16 | $24.96 | $24.96 | 5,244,700 | — | — |
| 2022-08-15 | $24.83 | $24.83 | 6,913,900 | — | — |
| 2022-08-12 | $22.75 | $22.75 | 7,186,900 | — | — |
| 2022-08-11 | $21.13 | $21.13 | 15,467,600 | — | — |
| 2022-08-10 | $16.15 | $16.15 | 5,246,900 | — | — |
| 2022-08-09 | $14.41 | $14.41 | 4,300,100 | — | — |
| 2022-08-08 | $13.70 | $13.70 | 2,592,300 | — | — |
| 2022-08-05 | $14.41 | $14.41 | 3,202,600 | — | — |
| 2022-08-04 | $13.88 | $13.88 | 1,271,000 | — | — |
| 2022-08-03 | $13.51 | $13.51 | 1,898,000 | — | — |
| 2022-08-02 | $13.33 | $13.33 | 1,904,600 | — | — |
| 2022-08-01 | $13.50 | $13.50 | 2,367,900 | — | — |
| 2022-07-29 | $13.32 | $13.32 | 3,677,700 | — | — |
| 2022-07-28 | $11.86 | $11.86 | 1,666,900 | — | — |
| 2022-07-27 | $10.98 | $10.98 | 1,612,600 | — | — |
| 2022-07-26 | $10.18 | $10.18 | 1,063,300 | — | — |
| 2022-07-25 | $10.67 | $10.67 | 688,400 | — | — |
| 2022-07-22 | $10.78 | $10.78 | 1,082,600 | — | — |
| 2022-07-21 | $11.34 | $11.34 | 1,112,200 | — | — |
| 2022-07-20 | $11.51 | $11.51 | 3,600,200 | — | — |
| 2022-07-19 | $11.17 | $11.17 | 1,618,100 | — | — |
| 2022-07-18 | $10.41 | $10.41 | 1,916,200 | — | — |
| 2022-07-15 | $9.93 | $9.93 | 1,880,100 | — | — |
| 2022-07-14 | $9.61 | $9.61 | 1,632,300 | — | — |
| 2022-07-13 | $9.26 | $9.26 | 2,933,400 | — | — |
| 2022-07-12 | $8.80 | $8.80 | 2,167,000 | — | — |
| 2022-07-11 | $8.58 | $8.58 | 1,754,600 | — | — |
| 2022-07-08 | $9.30 | $9.30 | 1,531,500 | — | — |
| 2022-07-07 | $9.29 | $9.29 | 2,344,200 | — | — |
| 2022-07-06 | $8.68 | $8.68 | 1,561,200 | — | — |
| 2022-07-05 | $8.68 | $8.68 | 2,540,900 | — | — |
| 2022-07-01 | $8.72 | $8.72 | 1,863,300 | — | — |
| 2022-06-30 | $8.91 | $8.91 | 2,414,600 | — | — |
| 2022-06-29 | $8.89 | $8.89 | 2,072,000 | — | — |
| 2022-06-28 | $9.71 | $9.71 | 1,753,100 | — | — |
| 2022-06-27 | $10.28 | $10.28 | 1,682,900 | — | — |
| 2022-06-24 | $10.40 | $10.40 | 17,146,800 | — | — |
| 2022-06-23 | $10.90 | $10.90 | 3,161,400 | — | — |
| 2022-06-22 | $11.07 | $11.07 | 3,516,200 | — | — |
| 2022-06-21 | $11.15 | $11.15 | 3,655,200 | — | — |
| 2022-06-17 | $11.12 | $11.12 | 5,319,400 | — | — |
| 2022-06-16 | $10.78 | $10.78 | 3,224,200 | — | — |
| 2022-06-15 | $11.04 | $11.04 | 4,367,000 | — | — |
| 2022-06-14 | $10.71 | $10.71 | 2,442,600 | — | — |
| 2022-06-13 | $11.31 | $11.31 | 2,310,700 | — | — |
| 2022-06-10 | $11.65 | $11.65 | 1,324,700 | — | — |
| 2022-06-09 | $12.52 | $12.52 | 1,586,300 | — | — |
| 2022-06-08 | $13.49 | $13.49 | 1,421,000 | — | — |
| 2022-06-07 | $13.37 | $13.37 | 2,090,700 | — | — |
| 2022-06-06 | $13.41 | $13.41 | 3,591,800 | — | — |
| 2022-06-03 | $12.75 | $12.75 | 1,257,000 | — | — |
| 2022-06-02 | $12.89 | $12.89 | 1,941,700 | — | — |
| 2022-06-01 | $12.10 | $12.10 | 2,300,100 | — | — |
| 2022-05-31 | $12.03 | $12.03 | 2,944,200 | — | — |
| 2022-05-27 | $12.28 | $12.28 | 2,223,900 | — | — |
| 2022-05-26 | $10.85 | $10.85 | 2,066,900 | — | — |
| 2022-05-25 | $9.92 | $9.92 | 1,564,000 | — | — |
| 2022-05-24 | $9.46 | $9.46 | 1,617,300 | — | — |
| 2022-05-23 | $9.23 | $9.23 | 1,339,300 | — | — |
| 2022-05-20 | $9.31 | $9.31 | 2,028,300 | — | — |
| 2022-05-19 | $9.74 | $9.74 | 3,278,200 | — | — |
| 2022-05-18 | $9.18 | $9.18 | 4,649,900 | — | — |
| 2022-05-17 | $9.05 | $9.05 | 1,991,600 | — | — |
| 2022-05-16 | $8.22 | $8.22 | 2,650,800 | — | — |
| 2022-05-13 | $8.78 | $8.78 | 1,923,600 | — | — |
| 2022-05-12 | $8.23 | $8.23 | 3,136,200 | — | — |
| 2022-05-11 | $7.51 | $7.51 | 1,775,200 | — | — |
| 2022-05-10 | $7.97 | $7.97 | 2,536,700 | — | — |
| 2022-05-09 | $9.02 | $9.02 | 2,210,900 | — | — |
| 2022-05-06 | $10.34 | $10.34 | 1,916,100 | — | — |
| 2022-05-05 | $10.39 | $10.39 | 2,176,700 | — | — |
| 2022-05-04 | $11.02 | $11.02 | 2,641,800 | — | — |
| 2022-05-03 | $10.68 | $10.68 | 17,675,400 | — | — |
| 2022-05-02 | $8.93 | $8.93 | 2,011,900 | — | — |
| 2022-04-29 | $9.04 | $9.04 | 642,700 | — | — |
| 2022-04-28 | $9.46 | $9.46 | 839,400 | — | — |
| 2022-04-27 | $9.22 | $9.22 | 638,200 | — | — |
| 2022-04-26 | $9.15 | $9.15 | 887,900 | — | — |
| 2022-04-25 | $9.92 | $9.92 | 1,030,200 | — | — |
| 2022-04-22 | $9.82 | $9.82 | 942,900 | — | — |
| 2022-04-21 | $9.96 | $9.96 | 1,443,600 | — | — |
| 2022-04-20 | $10.78 | $10.78 | 714,100 | — | — |
| 2022-04-19 | $11.16 | $11.16 | 796,800 | — | — |
| 2022-04-18 | $10.91 | $10.91 | 871,400 | — | — |
| 2022-04-14 | $11.18 | $11.18 | 695,000 | — | — |
| 2022-04-13 | $11.71 | $11.71 | 786,800 | — | — |
| 2022-04-12 | $11.39 | $11.39 | 1,150,100 | — | — |
| 2022-04-11 | $11.60 | $11.60 | 858,100 | — | — |
| 2022-04-08 | $12.00 | $12.00 | 1,306,700 | — | — |
| 2022-04-07 | $12.42 | $12.42 | 1,020,200 | — | — |
| 2022-04-06 | $12.94 | $12.94 | 1,122,700 | — | — |
| 2022-04-05 | $13.75 | $13.75 | 1,205,100 | — | — |
| 2022-04-04 | $14.70 | $14.70 | 3,252,700 | — | — |
| 2022-04-01 | $14.74 | $14.74 | 1,170,900 | — | — |
| 2022-03-31 | $14.27 | $14.27 | 627,000 | — | — |
| 2022-03-30 | $14.71 | $14.71 | 1,487,900 | — | — |
| 2022-03-29 | $14.65 | $14.65 | 1,730,900 | — | — |
| 2022-03-28 | $13.77 | $13.77 | 800,600 | — | — |
| 2022-03-25 | $14.15 | $14.15 | 727,800 | — | — |
| 2022-03-24 | $14.48 | $14.48 | 1,086,100 | — | — |
| 2022-03-23 | $14.25 | $14.25 | 1,067,900 | — | — |
| 2022-03-22 | $15.16 | $15.16 | 914,800 | — | — |
| 2022-03-21 | $15.28 | $15.28 | 1,603,700 | — | — |
| 2022-03-18 | $15.47 | $15.47 | 1,264,600 | — | — |
| 2022-03-17 | $14.52 | $14.52 | 925,700 | — | — |
| 2022-03-16 | $13.93 | $13.93 | 872,800 | — | — |
| 2022-03-15 | $12.92 | $12.92 | 619,800 | — | — |
| 2022-03-14 | $12.67 | $12.67 | 1,304,000 | — | — |
| 2022-03-11 | $13.92 | $13.92 | 742,200 | — | — |
| 2022-03-10 | $14.26 | $14.26 | 623,100 | — | — |
| 2022-03-09 | $14.74 | $14.74 | 640,300 | — | — |
| 2022-03-08 | $14.56 | $14.56 | 2,092,900 | — | — |
| 2022-03-07 | $13.20 | $13.20 | 1,581,400 | — | — |
| 2022-03-04 | $13.36 | $13.36 | 4,031,800 | — | — |
| 2022-03-03 | $16.02 | $16.02 | 913,900 | — | — |
| 2022-03-02 | $16.44 | $16.44 | 734,700 | — | — |
| 2022-03-01 | $16.29 | $16.29 | 938,400 | — | — |
| 2022-02-28 | $16.66 | $16.66 | 1,283,500 | — | — |
| 2022-02-25 | $15.85 | $15.85 | 1,233,300 | — | — |
| 2022-02-24 | $15.35 | $15.35 | 1,598,900 | — | — |
| 2022-02-23 | $13.69 | $13.69 | 916,800 | — | — |
| 2022-02-22 | $13.76 | $13.76 | 721,400 | — | — |
| 2022-02-18 | $14.48 | $14.48 | 819,200 | — | — |
| 2022-02-17 | $14.61 | $14.61 | 715,900 | — | — |
| 2022-02-16 | $15.81 | $15.81 | 662,300 | — | — |
| 2022-02-15 | $15.86 | $15.86 | 821,000 | — | — |
| 2022-02-14 | $14.94 | $14.94 | 611,200 | — | — |
| 2022-02-11 | $15.01 | $15.01 | 917,600 | — | — |
| 2022-02-10 | $15.96 | $15.96 | 1,004,300 | — | — |
| 2022-02-09 | $16.63 | $16.63 | 1,277,000 | — | — |
| 2022-02-08 | $15.97 | $15.97 | 779,700 | — | — |
| 2022-02-07 | $15.39 | $15.39 | 602,700 | — | — |
| 2022-02-04 | $15.39 | $15.39 | 880,300 | — | — |
| 2022-02-03 | $14.87 | $14.87 | 456,300 | — | — |
| 2022-02-02 | $15.69 | $15.69 | 939,400 | — | — |
| 2022-02-01 | $16.67 | $16.67 | 906,900 | — | — |
| 2022-01-31 | $16.11 | $16.11 | 1,326,700 | — | — |
| 2022-01-28 | $14.83 | $14.83 | 1,797,600 | — | — |
| 2022-01-27 | $13.68 | $13.68 | 1,511,500 | — | — |
| 2022-01-26 | $14.66 | $14.66 | 1,281,900 | — | — |
| 2022-01-25 | $14.69 | $14.69 | 1,449,000 | — | — |
| 2022-01-24 | $15.99 | $15.99 | 2,558,300 | — | — |
| 2022-01-21 | $16.15 | $16.15 | 1,329,500 | — | — |
| 2022-01-20 | $16.71 | $16.71 | 953,300 | — | — |
| 2022-01-19 | $17.11 | $17.11 | 984,100 | — | — |
| 2022-01-18 | $17.38 | $17.38 | 1,255,500 | — | — |
| 2022-01-14 | $19.08 | $19.08 | 1,289,900 | — | — |
| 2022-01-13 | $18.70 | $18.70 | 786,100 | — | — |
| 2022-01-12 | $19.98 | $19.98 | 1,253,500 | — | — |
| 2022-01-11 | $20.23 | $20.23 | 1,892,900 | — | — |
| 2022-01-10 | $19.33 | $19.33 | 1,435,200 | — | — |
| 2022-01-07 | $19.78 | $19.78 | 2,037,400 | — | — |
| 2022-01-06 | $21.06 | $21.06 | 1,673,600 | — | — |
| 2022-01-05 | $21.34 | $21.34 | 1,861,600 | — | — |
| 2022-01-04 | $24.27 | $24.27 | 1,687,800 | — | — |
| 2022-01-03 | $27.16 | $27.16 | 1,297,000 | — | — |