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
- 2020-12-11 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 | $22.21 | $22.21 | 427,600 | — | — |
| 2022-12-29 | $22.06 | $22.06 | 254,200 | — | — |
| 2022-12-28 | $21.59 | $21.59 | 203,500 | — | — |
| 2022-12-27 | $20.27 | $20.27 | 158,400 | — | — |
| 2022-12-23 | $21.59 | $21.59 | 230,700 | — | — |
| 2022-12-22 | $21.21 | $21.21 | 269,600 | — | — |
| 2022-12-21 | $20.48 | $20.48 | 280,500 | — | — |
| 2022-12-20 | $20.75 | $20.75 | 430,600 | — | — |
| 2022-12-19 | $20.70 | $20.70 | 423,300 | — | — |
| 2022-12-16 | $23.31 | $23.31 | 1,291,500 | — | — |
| 2022-12-15 | $23.09 | $23.09 | 599,600 | — | — |
| 2022-12-14 | $24.44 | $24.44 | 378,900 | — | — |
| 2022-12-13 | $24.76 | $24.76 | 333,300 | — | — |
| 2022-12-12 | $25.46 | $25.46 | 406,500 | — | — |
| 2022-12-09 | $23.40 | $23.40 | 675,500 | — | — |
| 2022-12-08 | $24.55 | $24.55 | 508,400 | — | — |
| 2022-12-07 | $21.52 | $21.52 | 276,100 | — | — |
| 2022-12-06 | $21.81 | $21.81 | 284,100 | — | — |
| 2022-12-05 | $23.17 | $23.17 | 496,700 | — | — |
| 2022-12-02 | $22.67 | $22.67 | 373,200 | — | — |
| 2022-12-01 | $23.07 | $23.07 | 908,700 | — | — |
| 2022-11-30 | $24.17 | $24.17 | 920,000 | — | — |
| 2022-11-29 | $23.37 | $23.37 | 269,800 | — | — |
| 2022-11-28 | $23.77 | $23.77 | 389,300 | — | — |
| 2022-11-25 | $22.88 | $22.88 | 183,600 | — | — |
| 2022-11-23 | $23.26 | $23.26 | 461,500 | — | — |
| 2022-11-22 | $23.50 | $23.50 | 807,600 | — | — |
| 2022-11-21 | $20.88 | $20.88 | 1,158,600 | — | — |
| 2022-11-18 | $21.99 | $21.99 | 1,237,500 | — | — |
| 2022-11-17 | $22.40 | $22.40 | 2,247,800 | — | — |
| 2022-11-16 | $21.01 | $21.01 | 2,068,200 | — | — |
| 2022-11-15 | $18.69 | $18.69 | 2,850,800 | — | — |
| 2022-11-14 | $13.49 | $13.49 | 1,163,300 | — | — |
| 2022-11-11 | $12.51 | $12.51 | 558,600 | — | — |
| 2022-11-10 | $9.73 | $9.73 | 344,300 | — | — |
| 2022-11-09 | $8.63 | $8.63 | 208,300 | — | — |
| 2022-11-08 | $8.11 | $8.11 | 241,100 | — | — |
| 2022-11-07 | $8.32 | $8.32 | 263,600 | — | — |
| 2022-11-04 | $8.30 | $8.30 | 470,200 | — | — |
| 2022-11-03 | $8.89 | $8.89 | 410,800 | — | — |
| 2022-11-02 | $8.25 | $8.25 | 231,200 | — | — |
| 2022-11-01 | $8.94 | $8.94 | 216,500 | — | — |
| 2022-10-31 | $8.66 | $8.66 | 324,100 | — | — |
| 2022-10-28 | $8.88 | $8.88 | 350,700 | — | — |
| 2022-10-27 | $8.93 | $8.93 | 1,330,000 | — | — |
| 2022-10-26 | $7.70 | $7.70 | 81,100 | — | — |
| 2022-10-25 | $7.50 | $7.50 | 336,200 | — | — |
| 2022-10-24 | $7.35 | $7.35 | 185,200 | — | — |
| 2022-10-21 | $6.85 | $6.85 | 231,000 | — | — |
| 2022-10-20 | $7.21 | $7.21 | 560,600 | — | — |
| 2022-10-19 | $6.93 | $6.93 | 444,500 | — | — |
| 2022-10-18 | $7.55 | $7.55 | 314,300 | — | — |
| 2022-10-17 | $7.75 | $7.75 | 287,100 | — | — |
| 2022-10-14 | $7.03 | $7.03 | 71,400 | — | — |
| 2022-10-13 | $7.36 | $7.36 | 322,500 | — | — |
| 2022-10-12 | $7.30 | $7.30 | 840,200 | — | — |
| 2022-10-11 | $7.41 | $7.41 | 109,200 | — | — |
| 2022-10-10 | $7.04 | $7.04 | 197,300 | — | — |
| 2022-10-07 | $7.12 | $7.12 | 448,200 | — | — |
| 2022-10-06 | $7.62 | $7.62 | 65,700 | — | — |
| 2022-10-05 | $7.85 | $7.85 | 82,000 | — | — |
| 2022-10-04 | $8.04 | $8.04 | 630,800 | — | — |
| 2022-10-03 | $7.81 | $7.81 | 505,800 | — | — |
| 2022-09-30 | $8.04 | $8.04 | 178,100 | — | — |
| 2022-09-29 | $8.22 | $8.22 | 2,105,300 | — | — |
| 2022-09-28 | $8.97 | $8.97 | 2,114,300 | — | — |
| 2022-09-27 | $8.33 | $8.33 | 121,600 | — | — |
| 2022-09-26 | $7.94 | $7.94 | 78,900 | — | — |
| 2022-09-23 | $8.06 | $8.06 | 76,400 | — | — |
| 2022-09-22 | $8.11 | $8.11 | 109,500 | — | — |
| 2022-09-21 | $8.09 | $8.09 | 946,500 | — | — |
| 2022-09-20 | $8.40 | $8.40 | 197,500 | — | — |
| 2022-09-19 | $8.65 | $8.65 | 162,000 | — | — |
| 2022-09-16 | $8.85 | $8.85 | 349,600 | — | — |
| 2022-09-15 | $9.24 | $9.24 | 110,200 | — | — |
| 2022-09-14 | $9.37 | $9.37 | 361,400 | — | — |
| 2022-09-13 | $8.91 | $8.91 | 391,800 | — | — |
| 2022-09-12 | $9.14 | $9.14 | 316,000 | — | — |
| 2022-09-09 | $9.06 | $9.06 | 267,100 | — | — |
| 2022-09-08 | $9.42 | $9.42 | 109,300 | — | — |
| 2022-09-07 | $8.85 | $8.85 | 50,500 | — | — |
| 2022-09-06 | $8.29 | $8.29 | 82,500 | — | — |
| 2022-09-02 | $8.21 | $8.21 | 67,400 | — | — |
| 2022-09-01 | $8.04 | $8.04 | 131,300 | — | — |
| 2022-08-31 | $7.86 | $7.86 | 138,600 | — | — |
| 2022-08-30 | $8.25 | $8.25 | 111,900 | — | — |
| 2022-08-29 | $8.28 | $8.28 | 56,700 | — | — |
| 2022-08-26 | $8.25 | $8.25 | 250,200 | — | — |
| 2022-08-25 | $8.59 | $8.59 | 477,100 | — | — |
| 2022-08-24 | $9.49 | $9.49 | 64,700 | — | — |
| 2022-08-23 | $9.01 | $9.01 | 261,300 | — | — |
| 2022-08-22 | $8.33 | $8.33 | 95,000 | — | — |
| 2022-08-19 | $8.84 | $8.84 | 106,200 | — | — |
| 2022-08-18 | $8.74 | $8.74 | 205,100 | — | — |
| 2022-08-17 | $8.95 | $8.95 | 90,400 | — | — |
| 2022-08-16 | $9.32 | $9.32 | 59,200 | — | — |
| 2022-08-15 | $9.55 | $9.55 | 77,900 | — | — |
| 2022-08-12 | $9.54 | $9.54 | 384,000 | — | — |
| 2022-08-11 | $10.40 | $10.40 | 157,900 | — | — |
| 2022-08-10 | $10.65 | $10.65 | 142,800 | — | — |
| 2022-08-09 | $10.66 | $10.66 | 91,100 | — | — |
| 2022-08-08 | $11.25 | $11.25 | 181,000 | — | — |
| 2022-08-05 | $11.48 | $11.48 | 236,600 | — | — |
| 2022-08-04 | $11.00 | $11.00 | 116,800 | — | — |
| 2022-08-03 | $10.19 | $10.19 | 104,400 | — | — |
| 2022-08-02 | $9.17 | $9.17 | 50,800 | — | — |
| 2022-08-01 | $9.01 | $9.01 | 112,500 | — | — |
| 2022-07-29 | $9.40 | $9.40 | 193,200 | — | — |
| 2022-07-28 | $9.35 | $9.35 | 77,000 | — | — |
| 2022-07-27 | $9.83 | $9.83 | 105,000 | — | — |
| 2022-07-26 | $10.71 | $10.71 | 183,500 | — | — |
| 2022-07-25 | $10.19 | $10.19 | 86,600 | — | — |
| 2022-07-22 | $10.18 | $10.18 | 125,300 | — | — |
| 2022-07-21 | $9.98 | $9.98 | 84,400 | — | — |
| 2022-07-20 | $10.81 | $10.81 | 199,000 | — | — |
| 2022-07-19 | $10.23 | $10.23 | 155,300 | — | — |
| 2022-07-18 | $9.61 | $9.61 | 285,600 | — | — |
| 2022-07-15 | $10.08 | $10.08 | 267,400 | — | — |
| 2022-07-14 | $8.98 | $8.98 | 125,900 | — | — |
| 2022-07-13 | $8.77 | $8.77 | 125,600 | — | — |
| 2022-07-12 | $8.26 | $8.26 | 172,700 | — | — |
| 2022-07-11 | $7.97 | $7.97 | 125,400 | — | — |
| 2022-07-08 | $8.50 | $8.50 | 161,900 | — | — |
| 2022-07-07 | $8.16 | $8.16 | 219,600 | — | — |
| 2022-07-06 | $7.69 | $7.69 | 253,600 | — | — |
| 2022-07-05 | $7.00 | $7.00 | 197,700 | — | — |
| 2022-07-01 | $6.96 | $6.96 | 131,900 | — | — |
| 2022-06-30 | $6.98 | $6.98 | 234,100 | — | — |
| 2022-06-29 | $7.27 | $7.27 | 225,600 | — | — |
| 2022-06-28 | $7.10 | $7.10 | 190,400 | — | — |
| 2022-06-27 | $7.05 | $7.05 | 188,300 | — | — |
| 2022-06-24 | $7.05 | $7.05 | 694,700 | — | — |
| 2022-06-23 | $7.58 | $7.58 | 299,000 | — | — |
| 2022-06-22 | $7.24 | $7.24 | 371,600 | — | — |
| 2022-06-21 | $6.51 | $6.51 | 219,200 | — | — |
| 2022-06-17 | $6.49 | $6.49 | 1,881,200 | — | — |
| 2022-06-16 | $5.68 | $5.68 | 1,412,500 | — | — |
| 2022-06-15 | $5.90 | $5.90 | 375,300 | — | — |
| 2022-06-14 | $5.83 | $5.83 | 293,500 | — | — |
| 2022-06-13 | $5.78 | $5.78 | 377,100 | — | — |
| 2022-06-10 | $6.38 | $6.38 | 313,200 | — | — |
| 2022-06-09 | $7.57 | $7.57 | 218,700 | — | — |
| 2022-06-08 | $7.81 | $7.81 | 198,100 | — | — |
| 2022-06-07 | $7.80 | $7.80 | 218,200 | — | — |
| 2022-06-06 | $7.43 | $7.43 | 187,200 | — | — |
| 2022-06-03 | $7.69 | $7.69 | 217,100 | — | — |
| 2022-06-02 | $7.48 | $7.48 | 196,100 | — | — |
| 2022-06-01 | $7.60 | $7.60 | 259,500 | — | — |
| 2022-05-31 | $7.59 | $7.59 | 417,800 | — | — |
| 2022-05-27 | $7.64 | $7.64 | 188,400 | — | — |
| 2022-05-26 | $7.44 | $7.44 | 188,600 | — | — |
| 2022-05-25 | $7.32 | $7.32 | 128,200 | — | — |
| 2022-05-24 | $7.42 | $7.42 | 189,400 | — | — |
| 2022-05-23 | $7.77 | $7.77 | 143,700 | — | — |
| 2022-05-20 | $7.81 | $7.81 | 354,800 | — | — |
| 2022-05-19 | $7.37 | $7.37 | 253,200 | — | — |
| 2022-05-18 | $7.40 | $7.40 | 230,200 | — | — |
| 2022-05-17 | $8.10 | $8.10 | 196,600 | — | — |
| 2022-05-16 | $8.46 | $8.46 | 247,500 | — | — |
| 2022-05-13 | $9.01 | $9.01 | 412,800 | — | — |
| 2022-05-12 | $9.42 | $9.42 | 270,500 | — | — |
| 2022-05-11 | $9.30 | $9.30 | 205,400 | — | — |
| 2022-05-10 | $10.23 | $10.23 | 292,600 | — | — |
| 2022-05-09 | $10.01 | $10.01 | 589,400 | — | — |
| 2022-05-06 | $10.53 | $10.53 | 152,200 | — | — |
| 2022-05-05 | $11.00 | $11.00 | 141,500 | — | — |
| 2022-05-04 | $12.05 | $12.05 | 110,100 | — | — |
| 2022-05-03 | $12.01 | $12.01 | 139,500 | — | — |
| 2022-05-02 | $12.58 | $12.58 | 168,600 | — | — |
| 2022-04-29 | $11.91 | $11.91 | 267,400 | — | — |
| 2022-04-28 | $12.26 | $12.26 | 124,400 | — | — |
| 2022-04-27 | $11.73 | $11.73 | 174,600 | — | — |
| 2022-04-26 | $11.87 | $11.87 | 297,000 | — | — |
| 2022-04-25 | $12.57 | $12.57 | 123,100 | — | — |
| 2022-04-22 | $12.15 | $12.15 | 148,200 | — | — |
| 2022-04-21 | $12.24 | $12.24 | 145,900 | — | — |
| 2022-04-20 | $12.81 | $12.81 | 108,900 | — | — |
| 2022-04-19 | $12.96 | $12.96 | 100,500 | — | — |
| 2022-04-18 | $12.66 | $12.66 | 182,100 | — | — |
| 2022-04-14 | $13.22 | $13.22 | 129,200 | — | — |
| 2022-04-13 | $13.87 | $13.87 | 547,200 | — | — |
| 2022-04-12 | $13.44 | $13.44 | 246,400 | — | — |
| 2022-04-11 | $13.51 | $13.51 | 204,200 | — | — |
| 2022-04-08 | $13.94 | $13.94 | 117,300 | — | — |
| 2022-04-07 | $14.29 | $14.29 | 93,200 | — | — |
| 2022-04-06 | $14.62 | $14.62 | 114,400 | — | — |
| 2022-04-05 | $14.66 | $14.66 | 114,500 | — | — |
| 2022-04-04 | $15.99 | $15.99 | 163,400 | — | — |
| 2022-04-01 | $15.37 | $15.37 | 132,000 | — | — |
| 2022-03-31 | $15.12 | $15.12 | 147,900 | — | — |
| 2022-03-30 | $15.49 | $15.49 | 157,600 | — | — |
| 2022-03-29 | $16.35 | $16.35 | 265,500 | — | — |
| 2022-03-28 | $15.41 | $15.41 | 114,900 | — | — |
| 2022-03-25 | $15.13 | $15.13 | 88,200 | — | — |
| 2022-03-24 | $16.52 | $16.52 | 78,000 | — | — |
| 2022-03-23 | $15.86 | $15.86 | 82,600 | — | — |
| 2022-03-22 | $16.40 | $16.40 | 116,200 | — | — |
| 2022-03-21 | $15.68 | $15.68 | 125,800 | — | — |
| 2022-03-18 | $16.21 | $16.21 | 458,300 | — | — |
| 2022-03-17 | $15.82 | $15.82 | 158,300 | — | — |
| 2022-03-16 | $15.00 | $15.00 | 205,900 | — | — |
| 2022-03-15 | $14.07 | $14.07 | 152,200 | — | — |
| 2022-03-14 | $13.85 | $13.85 | 380,800 | — | — |
| 2022-03-11 | $15.11 | $15.11 | 292,900 | — | — |
| 2022-03-10 | $15.28 | $15.28 | 132,600 | — | — |
| 2022-03-09 | $15.07 | $15.07 | 219,700 | — | — |
| 2022-03-08 | $13.58 | $13.58 | 127,800 | — | — |
| 2022-03-07 | $13.55 | $13.55 | 132,100 | — | — |
| 2022-03-04 | $13.16 | $13.16 | 745,900 | — | — |
| 2022-03-03 | $13.33 | $13.33 | 203,100 | — | — |
| 2022-03-02 | $13.64 | $13.64 | 146,000 | — | — |
| 2022-03-01 | $13.62 | $13.62 | 144,300 | — | — |
| 2022-02-28 | $13.70 | $13.70 | 204,300 | — | — |
| 2022-02-25 | $14.29 | $14.29 | 165,600 | — | — |
| 2022-02-24 | $14.79 | $14.79 | 251,600 | — | — |
| 2022-02-23 | $13.58 | $13.58 | 243,500 | — | — |
| 2022-02-22 | $13.88 | $13.88 | 309,900 | — | — |
| 2022-02-18 | $13.97 | $13.97 | 193,000 | — | — |
| 2022-02-17 | $14.49 | $14.49 | 170,300 | — | — |
| 2022-02-16 | $14.98 | $14.98 | 146,400 | — | — |
| 2022-02-15 | $15.53 | $15.53 | 162,400 | — | — |
| 2022-02-14 | $14.57 | $14.57 | 172,600 | — | — |
| 2022-02-11 | $14.97 | $14.97 | 232,500 | — | — |
| 2022-02-10 | $16.61 | $16.61 | 330,800 | — | — |
| 2022-02-09 | $18.37 | $18.37 | 245,900 | — | — |
| 2022-02-08 | $18.31 | $18.31 | 230,900 | — | — |
| 2022-02-07 | $17.44 | $17.44 | 234,400 | — | — |
| 2022-02-04 | $16.34 | $16.34 | 331,400 | — | — |
| 2022-02-03 | $15.28 | $15.28 | 370,200 | — | — |
| 2022-02-02 | $15.58 | $15.58 | 436,700 | — | — |
| 2022-02-01 | $15.78 | $15.78 | 153,900 | — | — |
| 2022-01-31 | $15.80 | $15.80 | 187,100 | — | — |
| 2022-01-28 | $14.65 | $14.65 | 196,900 | — | — |
| 2022-01-27 | $14.20 | $14.20 | 292,800 | — | — |
| 2022-01-26 | $14.37 | $14.37 | 275,200 | — | — |
| 2022-01-25 | $14.70 | $14.70 | 205,100 | — | — |
| 2022-01-24 | $15.00 | $15.00 | 355,100 | — | — |
| 2022-01-21 | $14.28 | $14.28 | 245,500 | — | — |
| 2022-01-20 | $14.92 | $14.92 | 282,500 | — | — |
| 2022-01-19 | $16.28 | $16.28 | 180,500 | — | — |
| 2022-01-18 | $15.83 | $15.83 | 437,400 | — | — |
| 2022-01-14 | $16.99 | $16.99 | 237,000 | — | — |
| 2022-01-13 | $16.20 | $16.20 | 163,300 | — | — |
| 2022-01-12 | $16.84 | $16.84 | 176,000 | — | — |
| 2022-01-11 | $17.95 | $17.95 | 138,400 | — | — |
| 2022-01-10 | $18.15 | $18.15 | 161,000 | — | — |
| 2022-01-07 | $18.76 | $18.76 | 153,200 | — | — |
| 2022-01-06 | $19.77 | $19.77 | 177,900 | — | — |
| 2022-01-05 | $19.81 | $19.81 | 167,700 | — | — |
| 2022-01-04 | $20.79 | $20.79 | 184,400 | — | — |
| 2022-01-03 | $22.64 | $22.64 | 134,000 | — | — |