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
- 2018-08-23 to 2026-09-03
- 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 | $13.54 | $13.54 | 16,300 | — | — |
| 2022-12-29 | $13.65 | $13.65 | 6,800 | — | — |
| 2022-12-28 | $12.73 | $12.73 | 5,700 | — | — |
| 2022-12-27 | $12.88 | $12.88 | 14,300 | — | — |
| 2022-12-23 | $13.77 | $13.77 | 2,600 | — | — |
| 2022-12-22 | $13.77 | $13.77 | 4,800 | — | — |
| 2022-12-21 | $14.90 | $14.90 | 1,900 | — | — |
| 2022-12-20 | $14.28 | $14.28 | 3,200 | — | — |
| 2022-12-19 | $14.39 | $14.39 | 6,000 | — | — |
| 2022-12-16 | $15.05 | $15.05 | 6,600 | — | — |
| 2022-12-15 | $15.22 | $15.22 | 4,500 | — | — |
| 2022-12-14 | $16.80 | $16.80 | 5,400 | — | — |
| 2022-12-13 | $17.04 | $17.04 | 11,500 | — | — |
| 2022-12-12 | $16.39 | $16.39 | 2,200 | — | — |
| 2022-12-09 | $16.48 | $16.48 | 1,600 | — | — |
| 2022-12-08 | $16.52 | $16.52 | 5,900 | — | — |
| 2022-12-07 | $15.75 | $15.75 | 6,000 | — | — |
| 2022-12-06 | $16.04 | $16.04 | 5,400 | — | — |
| 2022-12-05 | $16.81 | $16.81 | 4,000 | — | — |
| 2022-12-02 | $17.28 | $17.28 | 8,700 | — | — |
| 2022-12-01 | $17.01 | $17.01 | 2,800 | — | — |
| 2022-11-30 | $16.73 | $16.73 | 24,300 | — | — |
| 2022-11-29 | $14.66 | $14.66 | 8,100 | — | — |
| 2022-11-28 | $14.60 | $14.60 | 1,700 | — | — |
| 2022-11-25 | $14.98 | $14.98 | 300 | — | — |
| 2022-11-23 | $15.44 | $15.44 | 3,100 | — | — |
| 2022-11-22 | $14.87 | $14.87 | 600 | — | — |
| 2022-11-21 | $14.50 | $14.50 | 7,700 | — | — |
| 2022-11-18 | $15.04 | $15.04 | 5,600 | — | — |
| 2022-11-17 | $15.59 | $15.59 | 3,000 | — | — |
| 2022-11-16 | $15.53 | $15.53 | 7,900 | — | — |
| 2022-11-15 | $16.38 | $16.38 | 12,500 | — | — |
| 2022-11-14 | $15.18 | $15.18 | 2,200 | — | — |
| 2022-11-11 | $15.23 | $15.23 | 8,000 | — | — |
| 2022-11-10 | $14.33 | $14.33 | 9,100 | — | — |
| 2022-11-09 | $12.10 | $12.10 | 1,300 | — | — |
| 2022-11-08 | $12.98 | $12.98 | 3,200 | — | — |
| 2022-11-07 | $12.93 | $12.93 | 7,300 | — | — |
| 2022-11-04 | $12.83 | $12.83 | 4,900 | — | — |
| 2022-11-03 | $12.24 | $12.24 | 2,500 | — | — |
| 2022-11-02 | $12.67 | $12.66 | 3,200 | — | — |
| 2022-11-01 | $13.61 | $13.61 | 1,500 | — | — |
| 2022-10-31 | $13.86 | $13.86 | 1,500 | — | — |
| 2022-10-28 | $14.33 | $14.33 | 10,500 | — | — |
| 2022-10-27 | $13.99 | $13.99 | 8,800 | — | — |
| 2022-10-26 | $15.29 | $15.29 | 8,200 | — | — |
| 2022-10-25 | $15.95 | $15.95 | 4,000 | — | — |
| 2022-10-24 | $15.14 | $15.14 | 9,200 | — | — |
| 2022-10-21 | $15.75 | $15.75 | 5,400 | — | — |
| 2022-10-20 | $15.06 | $15.06 | 2,900 | — | — |
| 2022-10-19 | $15.26 | $15.26 | 7,500 | — | — |
| 2022-10-18 | $15.34 | $15.34 | 7,200 | — | — |
| 2022-10-17 | $15.24 | $15.24 | 7,100 | — | — |
| 2022-10-14 | $13.89 | $13.89 | 17,000 | — | — |
| 2022-10-13 | $15.05 | $15.05 | 38,000 | — | — |
| 2022-10-12 | $14.48 | $14.48 | 8,300 | — | — |
| 2022-10-11 | $14.43 | $14.43 | 10,700 | — | — |
| 2022-10-10 | $15.35 | $15.35 | 3,100 | — | — |
| 2022-10-07 | $15.71 | $15.71 | 6,600 | — | — |
| 2022-10-06 | $17.28 | $17.28 | 3,200 | — | — |
| 2022-10-05 | $17.36 | $17.36 | 1,800 | — | — |
| 2022-10-04 | $17.52 | $17.52 | 4,300 | — | — |
| 2022-10-03 | $16.53 | $16.53 | 5,100 | — | — |
| 2022-09-30 | $16.07 | $16.07 | 7,000 | — | — |
| 2022-09-29 | $16.52 | $16.52 | 13,700 | — | — |
| 2022-09-28 | $17.71 | $17.71 | 7,300 | — | — |
| 2022-09-27 | $16.68 | $16.68 | 15,400 | — | — |
| 2022-09-26 | $16.61 | $16.61 | 18,300 | — | — |
| 2022-09-23 | $16.85 | $16.85 | 9,300 | — | — |
| 2022-09-22 | $17.57 | $17.57 | 3,100 | — | — |
| 2022-09-21 | $17.96 | $17.96 | 11,900 | — | — |
| 2022-09-20 | $18.90 | $18.90 | 5,900 | — | — |
| 2022-09-19 | $19.21 | $19.21 | 29,700 | — | — |
| 2022-09-16 | $18.75 | $18.75 | 7,700 | — | — |
| 2022-09-15 | $19.07 | $19.07 | 9,300 | — | — |
| 2022-09-14 | $19.20 | $19.20 | 1,700 | — | — |
| 2022-09-13 | $18.98 | $18.98 | 13,200 | — | — |
| 2022-09-12 | $21.80 | $21.80 | 9,600 | — | — |
| 2022-09-09 | $21.18 | $21.18 | 3,500 | — | — |
| 2022-09-08 | $20.01 | $20.01 | 6,400 | — | — |
| 2022-09-07 | $20.06 | $20.06 | 1,900 | — | — |
| 2022-09-06 | $19.10 | $19.10 | 9,800 | — | — |
| 2022-09-02 | $19.73 | $19.73 | 3,500 | — | — |
| 2022-09-01 | $20.58 | $20.58 | 6,600 | — | — |
| 2022-08-31 | $20.57 | $20.57 | 4,300 | — | — |
| 2022-08-30 | $20.37 | $20.37 | 5,600 | — | — |
| 2022-08-29 | $21.31 | $21.31 | 9,900 | — | — |
| 2022-08-26 | $21.79 | $21.79 | 11,400 | — | — |
| 2022-08-25 | $23.73 | $23.73 | 7,800 | — | — |
| 2022-08-24 | $22.39 | $22.39 | 6,700 | — | — |
| 2022-08-23 | $21.98 | $21.98 | 2,000 | — | — |
| 2022-08-22 | $21.86 | $21.86 | 13,100 | — | — |
| 2022-08-19 | $23.15 | $23.15 | 2,100 | — | — |
| 2022-08-18 | $24.14 | $24.14 | 5,300 | — | — |
| 2022-08-17 | $24.12 | $24.12 | 3,300 | — | — |
| 2022-08-16 | $24.92 | $24.92 | 4,300 | — | — |
| 2022-08-15 | $25.22 | $25.22 | 11,400 | — | — |
| 2022-08-12 | $24.88 | $24.88 | 3,800 | — | — |
| 2022-08-11 | $23.86 | $23.86 | 4,400 | — | — |
| 2022-08-10 | $24.12 | $24.12 | 7,900 | — | — |
| 2022-08-09 | $22.30 | $22.30 | 6,200 | — | — |
| 2022-08-08 | $23.01 | $23.01 | 2,700 | — | — |
| 2022-08-05 | $23.23 | $23.23 | 6,100 | — | — |
| 2022-08-04 | $24.19 | $24.19 | 7,700 | — | — |
| 2022-08-03 | $23.69 | $23.69 | 7,700 | — | — |
| 2022-08-02 | $22.38 | $22.38 | 8,100 | — | — |
| 2022-08-01 | $22.45 | $22.45 | 38,900 | — | — |
| 2022-07-29 | $22.47 | $22.47 | 4,600 | — | — |
| 2022-07-28 | $21.97 | $21.97 | 7,400 | — | — |
| 2022-07-27 | $21.87 | $21.87 | 14,800 | — | — |
| 2022-07-26 | $19.82 | $19.82 | 14,100 | — | — |
| 2022-07-25 | $20.83 | $20.83 | 69,900 | — | — |
| 2022-07-22 | $21.23 | $21.23 | 16,500 | — | — |
| 2022-07-21 | $22.51 | $22.51 | 79,600 | — | — |
| 2022-07-20 | $21.54 | $21.54 | 19,100 | — | — |
| 2022-07-19 | $20.62 | $20.62 | 8,400 | — | — |
| 2022-07-18 | $19.25 | $19.25 | 9,100 | — | — |
| 2022-07-15 | $19.26 | $19.26 | 5,900 | — | — |
| 2022-07-14 | $18.60 | $18.60 | 9,500 | — | — |
| 2022-07-13 | $18.94 | $18.94 | 12,300 | — | — |
| 2022-07-12 | $18.82 | $18.82 | 5,100 | — | — |
| 2022-07-11 | $19.14 | $19.14 | 14,600 | — | — |
| 2022-07-08 | $21.13 | $21.13 | 4,700 | — | — |
| 2022-07-07 | $21.22 | $21.22 | 2,700 | — | — |
| 2022-07-06 | $19.98 | $19.98 | 8,600 | — | — |
| 2022-07-05 | $19.97 | $19.97 | 12,500 | — | — |
| 2022-07-01 | $18.83 | $18.83 | 16,300 | — | — |
| 2022-06-30 | $18.61 | $18.61 | 22,700 | — | — |
| 2022-06-29 | $19.31 | $19.31 | 5,400 | — | — |
| 2022-06-28 | $19.41 | $19.41 | 26,400 | — | — |
| 2022-06-27 | $20.87 | $20.87 | 17,200 | — | — |
| 2022-06-24 | $21.07 | $21.07 | 14,800 | — | — |
| 2022-06-23 | $19.43 | $19.43 | 11,200 | — | — |
| 2022-06-22 | $18.79 | $18.79 | 9,400 | — | — |
| 2022-06-21 | $18.75 | $18.75 | 7,900 | — | — |
| 2022-06-17 | $17.87 | $17.87 | 20,400 | — | — |
| 2022-06-16 | $17.24 | $17.24 | 10,900 | — | — |
| 2022-06-15 | $19.12 | $19.12 | 18,600 | — | — |
| 2022-06-14 | $17.84 | $17.84 | 5,300 | — | — |
| 2022-06-13 | $17.23 | $17.23 | 19,300 | — | — |
| 2022-06-10 | $19.77 | $19.77 | 16,000 | — | — |
| 2022-06-09 | $21.25 | $21.25 | 38,200 | — | — |
| 2022-06-08 | $23.16 | $23.16 | 25,200 | — | — |
| 2022-06-07 | $22.38 | $22.38 | 19,000 | — | — |
| 2022-06-06 | $21.78 | $21.78 | 29,000 | — | — |
| 2022-06-03 | $21.13 | $21.13 | 26,300 | — | — |
| 2022-06-02 | $22.83 | $22.83 | 24,900 | — | — |
| 2022-06-01 | $21.25 | $21.25 | 25,300 | — | — |
| 2022-05-31 | $21.65 | $21.65 | 69,200 | — | — |
| 2022-05-27 | $21.31 | $21.31 | 42,200 | — | — |
| 2022-05-26 | $20.16 | $20.16 | 38,200 | — | — |
| 2022-05-25 | $17.93 | $17.93 | 13,300 | — | — |
| 2022-05-24 | $17.30 | $17.30 | 97,100 | — | — |
| 2022-05-23 | $19.01 | $19.01 | 56,000 | — | — |
| 2022-05-20 | $18.49 | $18.49 | 26,300 | — | — |
| 2022-05-19 | $18.81 | $18.81 | 23,200 | — | — |
| 2022-05-18 | $18.62 | $18.62 | 34,300 | — | — |
| 2022-05-17 | $20.97 | $20.97 | 63,000 | — | — |
| 2022-05-16 | $19.63 | $19.63 | 29,900 | — | — |
| 2022-05-13 | $20.12 | $20.12 | 102,900 | — | — |
| 2022-05-12 | $18.22 | $18.22 | 125,900 | — | — |
| 2022-05-11 | $18.28 | $18.28 | 67,100 | — | — |
| 2022-05-10 | $19.94 | $19.94 | 63,600 | — | — |
| 2022-05-09 | $19.39 | $19.39 | 88,300 | — | — |
| 2022-05-06 | $21.84 | $21.84 | 48,300 | — | — |
| 2022-05-05 | $22.78 | $22.78 | 125,600 | — | — |
| 2022-05-04 | $26.04 | $26.04 | 83,600 | — | — |
| 2022-05-03 | $24.44 | $24.44 | 30,100 | — | — |
| 2022-05-02 | $24.36 | $24.36 | 71,000 | — | — |
| 2022-04-29 | $22.98 | $22.98 | 53,900 | — | — |
| 2022-04-28 | $24.40 | $24.40 | 71,500 | — | — |
| 2022-04-27 | $22.31 | $22.31 | 31,300 | — | — |
| 2022-04-26 | $22.19 | $22.19 | 47,100 | — | — |
| 2022-04-25 | $24.51 | $24.51 | 61,200 | — | — |
| 2022-04-22 | $24.17 | $24.17 | 51,500 | — | — |
| 2022-04-21 | $25.24 | $25.24 | 29,300 | — | — |
| 2022-04-20 | $26.64 | $26.64 | 128,400 | — | — |
| 2022-04-19 | $30.44 | $30.44 | 28,200 | — | — |
| 2022-04-18 | $29.34 | $29.34 | 47,500 | — | — |
| 2022-04-14 | $29.23 | $29.23 | 35,400 | — | — |
| 2022-04-13 | $31.20 | $31.20 | 28,000 | — | — |
| 2022-04-12 | $30.00 | $30.00 | 98,500 | — | — |
| 2022-04-11 | $30.13 | $30.13 | 53,500 | — | — |
| 2022-04-08 | $32.34 | $32.34 | 18,500 | — | — |
| 2022-04-07 | $33.80 | $33.80 | 48,900 | — | — |
| 2022-04-06 | $34.08 | $34.08 | 145,700 | — | — |
| 2022-04-05 | $36.55 | $36.55 | 33,700 | — | — |
| 2022-04-04 | $39.24 | $39.24 | 46,800 | — | — |
| 2022-04-01 | $36.44 | $36.44 | 53,900 | — | — |
| 2022-03-31 | $35.67 | $35.67 | 32,000 | — | — |
| 2022-03-30 | $37.82 | $37.82 | 46,400 | — | — |
| 2022-03-29 | $38.87 | $38.87 | 41,800 | — | — |
| 2022-03-28 | $37.76 | $37.76 | 69,300 | — | — |
| 2022-03-25 | $36.33 | $36.33 | 33,000 | — | — |
| 2022-03-24 | $36.67 | $36.67 | 59,400 | — | — |
| 2022-03-23 | $35.61 | $35.61 | 76,600 | — | — |
| 2022-03-22 | $36.08 | $36.08 | 63,600 | — | — |
| 2022-03-21 | $33.56 | $33.56 | 47,700 | — | — |
| 2022-03-18 | $34.07 | $34.07 | 43,000 | — | — |
| 2022-03-17 | $31.87 | $31.87 | 40,500 | — | — |
| 2022-03-16 | $31.49 | $31.49 | 182,800 | — | — |
| 2022-03-15 | $25.85 | $25.85 | 92,700 | — | — |
| 2022-03-14 | $24.45 | $24.45 | 89,800 | — | — |
| 2022-03-11 | $26.42 | $26.42 | 69,500 | — | — |
| 2022-03-10 | $29.58 | $29.58 | 51,500 | — | — |
| 2022-03-09 | $30.38 | $30.38 | 38,900 | — | — |
| 2022-03-08 | $28.00 | $28.00 | 89,300 | — | — |
| 2022-03-07 | $28.15 | $28.15 | 38,700 | — | — |
| 2022-03-04 | $30.88 | $30.88 | 80,800 | — | — |
| 2022-03-03 | $32.49 | $32.49 | 29,600 | — | — |
| 2022-03-02 | $33.78 | $33.78 | 50,800 | — | — |
| 2022-03-01 | $33.37 | $33.37 | 41,100 | — | — |
| 2022-02-28 | $33.48 | $33.48 | 74,900 | — | — |
| 2022-02-25 | $33.10 | $33.10 | 47,300 | — | — |
| 2022-02-24 | $32.66 | $32.66 | 114,900 | — | — |
| 2022-02-23 | $30.56 | $30.56 | 77,100 | — | — |
| 2022-02-22 | $32.23 | $32.23 | 83,000 | — | — |
| 2022-02-18 | $33.89 | $33.89 | 97,000 | — | — |
| 2022-02-17 | $35.78 | $35.78 | 35,900 | — | — |
| 2022-02-16 | $37.84 | $37.84 | 23,900 | — | — |
| 2022-02-15 | $37.98 | $37.98 | 29,800 | — | — |
| 2022-02-14 | $35.62 | $35.62 | 73,800 | — | — |
| 2022-02-11 | $35.22 | $35.22 | 77,000 | — | — |
| 2022-02-10 | $38.14 | $38.14 | 93,000 | — | — |
| 2022-02-09 | $39.51 | $39.51 | 52,600 | — | — |
| 2022-02-08 | $37.71 | $37.71 | 62,100 | — | — |
| 2022-02-07 | $36.27 | $36.27 | 75,100 | — | — |
| 2022-02-04 | $38.03 | $38.03 | 24,100 | — | — |
| 2022-02-03 | $36.16 | $36.16 | 108,600 | — | — |
| 2022-02-02 | $40.69 | $40.69 | 47,600 | — | — |
| 2022-02-01 | $40.76 | $40.76 | 77,600 | — | — |
| 2022-01-31 | $39.87 | $39.87 | 69,000 | — | — |
| 2022-01-28 | $35.68 | $35.68 | 106,300 | — | — |
| 2022-01-27 | $33.75 | $33.75 | 86,300 | — | — |
| 2022-01-26 | $34.79 | $34.79 | 67,600 | — | — |
| 2022-01-25 | $34.92 | $34.92 | 81,000 | — | — |
| 2022-01-24 | $36.82 | $36.82 | 227,300 | — | — |
| 2022-01-21 | $37.40 | $37.40 | 161,300 | — | — |
| 2022-01-20 | $41.73 | $41.73 | 45,500 | — | — |
| 2022-01-19 | $41.94 | $41.94 | 76,900 | — | — |
| 2022-01-18 | $42.80 | $42.80 | 86,800 | — | — |
| 2022-01-14 | $44.88 | $44.88 | 76,400 | — | — |
| 2022-01-13 | $44.05 | $44.05 | 57,800 | — | — |
| 2022-01-12 | $47.47 | $47.47 | 20,800 | — | — |
| 2022-01-11 | $46.35 | $46.35 | 76,000 | — | — |
| 2022-01-10 | $45.07 | $45.07 | 107,500 | — | — |
| 2022-01-07 | $44.84 | $44.84 | 3,100 | — | — |
| 2022-01-06 | $45.39 | $45.39 | 11,100 | — | — |
| 2022-01-05 | $44.86 | $44.86 | 63,200 | — | — |
| 2022-01-04 | $48.05 | $48.05 | 158,300 | — | — |
| 2022-01-03 | $49.71 | $49.71 | 56,900 | — | — |