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
- 2021-10-28 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 | $17.15 | $17.15 | 679,700 | — | — |
| 2022-12-29 | $17.05 | $17.05 | 1,524,800 | — | — |
| 2022-12-28 | $15.47 | $15.47 | 822,500 | — | — |
| 2022-12-27 | $15.74 | $15.74 | 1,054,400 | — | — |
| 2022-12-23 | $17.07 | $17.07 | 789,300 | — | — |
| 2022-12-22 | $17.90 | $17.90 | 1,103,900 | — | — |
| 2022-12-21 | $19.03 | $19.03 | 851,300 | — | — |
| 2022-12-20 | $19.63 | $19.63 | 1,546,300 | — | — |
| 2022-12-19 | $19.42 | $19.42 | 1,631,400 | — | — |
| 2022-12-16 | $19.93 | $19.93 | 2,118,600 | — | — |
| 2022-12-15 | $20.93 | $20.93 | 1,786,400 | — | — |
| 2022-12-14 | $22.10 | $22.10 | 2,262,600 | — | — |
| 2022-12-13 | $21.73 | $21.73 | 4,754,300 | — | — |
| 2022-12-12 | $17.20 | $17.20 | 1,432,200 | — | — |
| 2022-12-09 | $15.90 | $15.90 | 644,500 | — | — |
| 2022-12-08 | $15.30 | $15.30 | 819,800 | — | — |
| 2022-12-07 | $14.99 | $14.99 | 677,400 | — | — |
| 2022-12-06 | $14.55 | $14.55 | 1,189,200 | — | — |
| 2022-12-05 | $16.09 | $16.09 | 775,900 | — | — |
| 2022-12-02 | $16.92 | $16.92 | 897,800 | — | — |
| 2022-12-01 | $15.88 | $15.88 | 1,082,000 | — | — |
| 2022-11-30 | $17.18 | $17.18 | 1,358,800 | — | — |
| 2022-11-29 | $16.29 | $16.29 | 814,500 | — | — |
| 2022-11-28 | $16.43 | $16.43 | 921,500 | — | — |
| 2022-11-25 | $18.56 | $18.56 | 501,500 | — | — |
| 2022-11-23 | $17.29 | $17.29 | 899,400 | — | — |
| 2022-11-22 | $15.01 | $15.01 | 474,700 | — | — |
| 2022-11-21 | $14.75 | $14.75 | 566,300 | — | — |
| 2022-11-18 | $15.69 | $15.69 | 566,200 | — | — |
| 2022-11-17 | $16.02 | $16.02 | 364,700 | — | — |
| 2022-11-16 | $16.13 | $16.13 | 565,900 | — | — |
| 2022-11-15 | $16.45 | $16.45 | 909,400 | — | — |
| 2022-11-14 | $15.46 | $15.46 | 638,700 | — | — |
| 2022-11-11 | $15.03 | $15.03 | 679,100 | — | — |
| 2022-11-10 | $15.55 | $15.55 | 1,191,800 | — | — |
| 2022-11-09 | $13.35 | $13.35 | 429,900 | — | — |
| 2022-11-08 | $13.49 | $13.49 | 467,500 | — | — |
| 2022-11-07 | $12.94 | $12.94 | 796,600 | — | — |
| 2022-11-04 | $13.72 | $13.72 | 596,100 | — | — |
| 2022-11-03 | $14.24 | $14.24 | 538,700 | — | — |
| 2022-11-02 | $13.94 | $13.94 | 677,300 | — | — |
| 2022-11-01 | $14.90 | $14.90 | 503,900 | — | — |
| 2022-10-31 | $14.93 | $14.93 | 471,200 | — | — |
| 2022-10-28 | $14.60 | $14.60 | 341,300 | — | — |
| 2022-10-27 | $14.49 | $14.49 | 493,000 | — | — |
| 2022-10-26 | $14.52 | $14.52 | 777,100 | — | — |
| 2022-10-25 | $13.91 | $13.91 | 842,400 | — | — |
| 2022-10-24 | $12.69 | $12.69 | 467,800 | — | — |
| 2022-10-21 | $12.76 | $12.76 | 642,700 | — | — |
| 2022-10-20 | $12.37 | $12.37 | 994,300 | — | — |
| 2022-10-19 | $13.84 | $13.84 | 437,700 | — | — |
| 2022-10-18 | $14.06 | $14.06 | 557,800 | — | — |
| 2022-10-17 | $14.13 | $14.13 | 508,000 | — | — |
| 2022-10-14 | $13.47 | $13.47 | 506,300 | — | — |
| 2022-10-13 | $13.74 | $13.74 | 703,300 | — | — |
| 2022-10-12 | $13.73 | $13.73 | 343,800 | — | — |
| 2022-10-11 | $14.35 | $14.35 | 558,800 | — | — |
| 2022-10-10 | $14.38 | $14.38 | 600,500 | — | — |
| 2022-10-07 | $14.40 | $14.40 | 602,300 | — | — |
| 2022-10-06 | $15.25 | $15.25 | 575,200 | — | — |
| 2022-10-05 | $16.09 | $16.09 | 638,800 | — | — |
| 2022-10-04 | $16.61 | $16.61 | 692,700 | — | — |
| 2022-10-03 | $15.57 | $15.57 | 660,100 | — | — |
| 2022-09-30 | $14.59 | $14.59 | 895,600 | — | — |
| 2022-09-29 | $14.30 | $14.30 | 1,334,800 | — | — |
| 2022-09-28 | $14.85 | $14.85 | 677,200 | — | — |
| 2022-09-27 | $14.45 | $14.45 | 985,300 | — | — |
| 2022-09-26 | $14.38 | $14.38 | 759,900 | — | — |
| 2022-09-23 | $14.65 | $14.65 | 1,887,500 | — | — |
| 2022-09-22 | $15.56 | $15.56 | 1,413,400 | — | — |
| 2022-09-21 | $17.55 | $17.55 | 897,600 | — | — |
| 2022-09-20 | $17.36 | $17.36 | 972,200 | — | — |
| 2022-09-19 | $18.58 | $18.58 | 823,000 | — | — |
| 2022-09-16 | $18.24 | $18.24 | 1,064,400 | — | — |
| 2022-09-15 | $19.17 | $19.17 | 1,585,300 | — | — |
| 2022-09-14 | $19.25 | $19.25 | 1,205,100 | — | — |
| 2022-09-13 | $18.31 | $18.31 | 892,100 | — | — |
| 2022-09-12 | $18.92 | $18.92 | 808,800 | — | — |
| 2022-09-09 | $18.70 | $18.70 | 527,800 | — | — |
| 2022-09-08 | $18.82 | $18.82 | 850,300 | — | — |
| 2022-09-07 | $19.40 | $19.40 | 886,900 | — | — |
| 2022-09-06 | $18.20 | $18.20 | 905,900 | — | — |
| 2022-09-02 | $18.09 | $18.09 | 1,176,800 | — | — |
| 2022-09-01 | $18.03 | $18.03 | 1,426,600 | — | — |
| 2022-08-31 | $19.95 | $19.95 | 1,038,100 | — | — |
| 2022-08-30 | $18.81 | $18.81 | 630,200 | — | — |
| 2022-08-29 | $19.18 | $19.18 | 951,200 | — | — |
| 2022-08-26 | $19.49 | $19.49 | 1,267,500 | — | — |
| 2022-08-25 | $20.65 | $20.65 | 1,403,100 | — | — |
| 2022-08-24 | $19.71 | $19.71 | 1,570,800 | — | — |
| 2022-08-23 | $17.50 | $17.50 | 1,882,100 | — | — |
| 2022-08-22 | $16.46 | $16.46 | 1,412,000 | — | — |
| 2022-08-19 | $16.40 | $16.40 | 1,282,400 | — | — |
| 2022-08-18 | $17.55 | $17.55 | 1,437,600 | — | — |
| 2022-08-17 | $17.21 | $17.21 | 1,701,600 | — | — |
| 2022-08-16 | $17.32 | $17.32 | 1,877,300 | — | — |
| 2022-08-15 | $17.86 | $17.86 | 1,563,500 | — | — |
| 2022-08-12 | $18.12 | $18.12 | 1,268,600 | — | — |
| 2022-08-11 | $16.76 | $16.76 | 1,345,000 | — | — |
| 2022-08-10 | $17.43 | $17.43 | 1,151,700 | — | — |
| 2022-08-09 | $15.89 | $15.89 | 2,334,000 | — | — |
| 2022-08-08 | $16.79 | $16.79 | 2,504,500 | — | — |
| 2022-08-05 | $16.58 | $16.58 | 1,448,100 | — | — |
| 2022-08-04 | $15.99 | $15.99 | 1,009,900 | — | — |
| 2022-08-03 | $14.43 | $14.43 | 781,600 | — | — |
| 2022-08-02 | $13.84 | $13.84 | 1,096,300 | — | — |
| 2022-08-01 | $13.60 | $13.60 | 1,120,200 | — | — |
| 2022-07-29 | $13.74 | $13.74 | 1,758,700 | — | — |
| 2022-07-28 | $12.63 | $12.63 | 1,822,400 | — | — |
| 2022-07-27 | $10.01 | $10.01 | 589,800 | — | — |
| 2022-07-26 | $9.55 | $9.55 | 683,500 | — | — |
| 2022-07-25 | $10.27 | $10.27 | 540,700 | — | — |
| 2022-07-22 | $10.20 | $10.20 | 809,500 | — | — |
| 2022-07-21 | $11.11 | $11.11 | 586,100 | — | — |
| 2022-07-20 | $11.05 | $11.05 | 841,300 | — | — |
| 2022-07-19 | $10.56 | $10.56 | 712,800 | — | — |
| 2022-07-18 | $10.22 | $10.22 | 934,200 | — | — |
| 2022-07-15 | $9.25 | $9.25 | 1,173,200 | — | — |
| 2022-07-14 | $9.77 | $9.77 | 601,700 | — | — |
| 2022-07-13 | $9.85 | $9.85 | 613,300 | — | — |
| 2022-07-12 | $10.12 | $10.12 | 598,500 | — | — |
| 2022-07-11 | $10.37 | $10.37 | 915,100 | — | — |
| 2022-07-08 | $11.19 | $11.19 | 1,171,600 | — | — |
| 2022-07-07 | $10.26 | $10.26 | 1,106,200 | — | — |
| 2022-07-06 | $9.29 | $9.29 | 2,102,400 | — | — |
| 2022-07-05 | $9.20 | $9.20 | 1,690,500 | — | — |
| 2022-07-01 | $9.00 | $9.00 | 797,100 | — | — |
| 2022-06-30 | $9.48 | $9.48 | 1,221,500 | — | — |
| 2022-06-29 | $8.89 | $8.89 | 1,512,500 | — | — |
| 2022-06-28 | $9.38 | $9.38 | 1,054,400 | — | — |
| 2022-06-27 | $9.17 | $9.17 | 1,557,400 | — | — |
| 2022-06-24 | $9.19 | $9.19 | 4,877,000 | — | — |
| 2022-06-23 | $9.95 | $9.95 | 789,700 | — | — |
| 2022-06-22 | $9.60 | $9.60 | 767,300 | — | — |
| 2022-06-21 | $9.78 | $9.78 | 1,235,900 | — | — |
| 2022-06-17 | $9.26 | $9.26 | 1,276,700 | — | — |
| 2022-06-16 | $8.37 | $8.37 | 1,337,100 | — | — |
| 2022-06-15 | $9.32 | $9.32 | 1,029,800 | — | — |
| 2022-06-14 | $8.54 | $8.54 | 1,007,700 | — | — |
| 2022-06-13 | $8.78 | $8.78 | 1,063,700 | — | — |
| 2022-06-10 | $9.34 | $9.34 | 743,900 | — | — |
| 2022-06-09 | $9.70 | $9.70 | 939,500 | — | — |
| 2022-06-08 | $10.40 | $10.40 | 1,348,300 | — | — |
| 2022-06-07 | $10.40 | $10.40 | 2,976,300 | — | — |
| 2022-06-06 | $11.47 | $11.47 | 1,676,700 | — | — |
| 2022-06-03 | $10.80 | $10.80 | 888,900 | — | — |
| 2022-06-02 | $10.20 | $10.20 | 1,054,000 | — | — |
| 2022-06-01 | $9.75 | $9.75 | 974,000 | — | — |
| 2022-05-31 | $9.80 | $9.80 | 1,094,000 | — | — |
| 2022-05-27 | $9.99 | $9.99 | 829,300 | — | — |
| 2022-05-26 | $9.36 | $9.36 | 1,058,200 | — | — |
| 2022-05-25 | $9.46 | $9.46 | 889,600 | — | — |
| 2022-05-24 | $8.56 | $8.56 | 1,000,900 | — | — |
| 2022-05-23 | $9.29 | $9.29 | 915,500 | — | — |
| 2022-05-20 | $8.95 | $8.95 | 1,837,600 | — | — |
| 2022-05-19 | $9.12 | $9.12 | 1,671,000 | — | — |
| 2022-05-18 | $8.10 | $8.10 | 1,250,500 | — | — |
| 2022-05-17 | $8.62 | $8.62 | 1,328,200 | — | — |
| 2022-05-16 | $7.66 | $7.66 | 1,815,900 | — | — |
| 2022-05-13 | $7.30 | $7.30 | 3,318,100 | — | — |
| 2022-05-12 | $6.31 | $6.31 | 6,999,700 | — | — |
| 2022-05-11 | $7.09 | $7.09 | 1,811,300 | — | — |
| 2022-05-10 | $8.24 | $8.24 | 1,886,200 | — | — |
| 2022-05-09 | $8.95 | $8.95 | 1,427,300 | — | — |
| 2022-05-06 | $10.39 | $10.39 | 1,180,000 | — | — |
| 2022-05-05 | $10.08 | $10.08 | 1,098,900 | — | — |
| 2022-05-04 | $10.86 | $10.86 | 1,452,200 | — | — |
| 2022-05-03 | $9.73 | $9.73 | 1,064,100 | — | — |
| 2022-05-02 | $9.36 | $9.36 | 923,600 | — | — |
| 2022-04-29 | $9.17 | $9.17 | 934,200 | — | — |
| 2022-04-28 | $9.45 | $9.45 | 2,516,500 | — | — |
| 2022-04-27 | $9.10 | $9.10 | 1,440,200 | — | — |
| 2022-04-26 | $8.87 | $8.87 | 1,543,300 | — | — |
| 2022-04-25 | $9.48 | $9.48 | 1,281,000 | — | — |
| 2022-04-22 | $9.39 | $9.39 | 1,111,000 | — | — |
| 2022-04-21 | $9.38 | $9.38 | 1,586,600 | — | — |
| 2022-04-20 | $10.11 | $10.11 | 1,073,000 | — | — |
| 2022-04-19 | $10.80 | $10.80 | 1,155,300 | — | — |
| 2022-04-18 | $10.09 | $10.09 | 1,013,500 | — | — |
| 2022-04-14 | $10.07 | $10.07 | 1,457,000 | — | — |
| 2022-04-13 | $10.67 | $10.67 | 1,972,900 | — | — |
| 2022-04-12 | $10.24 | $10.24 | 2,005,200 | — | — |
| 2022-04-11 | $10.59 | $10.59 | 3,573,000 | — | — |
| 2022-04-08 | $11.54 | $11.54 | 2,195,700 | — | — |
| 2022-04-07 | $12.15 | $12.15 | 1,220,100 | — | — |
| 2022-04-06 | $12.14 | $12.14 | 2,025,600 | — | — |
| 2022-04-05 | $13.14 | $13.14 | 2,903,600 | — | — |
| 2022-04-04 | $14.44 | $14.44 | 2,132,500 | — | — |
| 2022-04-01 | $13.62 | $13.62 | 947,200 | — | — |
| 2022-03-31 | $13.11 | $13.11 | 931,700 | — | — |
| 2022-03-30 | $13.34 | $13.34 | 1,894,800 | — | — |
| 2022-03-29 | $13.91 | $13.91 | 1,098,400 | — | — |
| 2022-03-28 | $13.05 | $13.05 | 813,300 | — | — |
| 2022-03-25 | $13.13 | $13.13 | 1,218,200 | — | — |
| 2022-03-24 | $13.82 | $13.82 | 1,610,800 | — | — |
| 2022-03-23 | $13.58 | $13.58 | 902,200 | — | — |
| 2022-03-22 | $14.24 | $14.24 | 883,100 | — | — |
| 2022-03-21 | $14.17 | $14.17 | 1,794,900 | — | — |
| 2022-03-18 | $14.17 | $14.17 | 2,666,900 | — | — |
| 2022-03-17 | $13.59 | $13.59 | 1,213,100 | — | — |
| 2022-03-16 | $12.55 | $12.55 | 1,301,600 | — | — |
| 2022-03-15 | $11.33 | $11.33 | 1,758,800 | — | — |
| 2022-03-14 | $10.26 | $10.26 | 1,270,200 | — | — |
| 2022-03-11 | $10.88 | $10.88 | 899,400 | — | — |
| 2022-03-10 | $12.18 | $12.18 | 1,120,600 | — | — |
| 2022-03-09 | $11.93 | $11.93 | 2,287,300 | — | — |
| 2022-03-08 | $11.30 | $11.30 | 1,925,200 | — | — |
| 2022-03-07 | $9.85 | $9.85 | 1,687,700 | — | — |
| 2022-03-04 | $10.04 | $10.04 | 949,400 | — | — |
| 2022-03-03 | $10.77 | $10.77 | 980,700 | — | — |
| 2022-03-02 | $11.74 | $11.74 | 1,938,800 | — | — |
| 2022-03-01 | $12.18 | $12.18 | 1,436,500 | — | — |
| 2022-02-28 | $13.53 | $13.53 | 1,939,400 | — | — |
| 2022-02-25 | $12.07 | $12.07 | 2,727,300 | — | — |
| 2022-02-24 | $12.48 | $12.48 | 2,805,500 | — | — |
| 2022-02-23 | $10.83 | $10.83 | 1,346,600 | — | — |
| 2022-02-22 | $11.18 | $11.18 | 1,541,900 | — | — |
| 2022-02-18 | $12.16 | $12.16 | 1,345,000 | — | — |
| 2022-02-17 | $13.08 | $13.08 | 1,182,600 | — | — |
| 2022-02-16 | $13.59 | $13.59 | 1,468,700 | — | — |
| 2022-02-15 | $13.47 | $13.47 | 2,297,000 | — | — |
| 2022-02-14 | $12.74 | $12.74 | 1,928,400 | — | — |
| 2022-02-11 | $13.34 | $13.34 | 3,030,800 | — | — |
| 2022-02-10 | $15.21 | $15.21 | 2,640,500 | — | — |
| 2022-02-09 | $16.67 | $16.67 | 2,151,100 | — | — |
| 2022-02-08 | $15.61 | $15.61 | 895,000 | — | — |
| 2022-02-07 | $15.97 | $15.97 | 1,708,700 | — | — |
| 2022-02-04 | $15.47 | $15.47 | 1,634,100 | — | — |
| 2022-02-03 | $15.61 | $15.61 | 1,644,800 | — | — |
| 2022-02-02 | $17.85 | $17.85 | 1,537,800 | — | — |
| 2022-02-01 | $19.16 | $19.16 | 1,421,200 | — | — |
| 2022-01-31 | $18.70 | $18.70 | 2,322,600 | — | — |
| 2022-01-28 | $17.03 | $17.03 | 1,614,300 | — | — |
| 2022-01-27 | $17.56 | $17.56 | 1,210,700 | — | — |
| 2022-01-26 | $19.96 | $19.96 | 1,044,400 | — | — |
| 2022-01-25 | $20.79 | $20.79 | 1,230,300 | — | — |
| 2022-01-24 | $20.66 | $20.66 | 1,424,500 | — | — |
| 2022-01-21 | $20.13 | $20.13 | 1,440,800 | — | — |
| 2022-01-20 | $21.37 | $21.37 | 847,700 | — | — |
| 2022-01-19 | $21.93 | $21.93 | 775,300 | — | — |
| 2022-01-18 | $23.49 | $23.49 | 1,077,800 | — | — |
| 2022-01-14 | $24.20 | $24.20 | 1,200,800 | — | — |
| 2022-01-13 | $24.60 | $24.60 | 740,600 | — | — |
| 2022-01-12 | $25.82 | $25.82 | 577,600 | — | — |
| 2022-01-11 | $26.92 | $26.92 | 976,400 | — | — |
| 2022-01-10 | $26.05 | $26.05 | 990,600 | — | — |
| 2022-01-07 | $27.40 | $27.40 | 1,057,100 | — | — |
| 2022-01-06 | $28.06 | $28.06 | 2,183,700 | — | — |
| 2022-01-05 | $30.23 | $30.23 | 1,343,800 | — | — |
| 2022-01-04 | $34.85 | $34.85 | 589,000 | — | — |
| 2022-01-03 | $34.87 | $34.87 | 583,600 | — | — |