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
- 2021-09-22 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 | $14.71 | $14.71 | 875,000 | — | — |
| 2022-12-29 | $14.52 | $14.52 | 1,132,700 | — | — |
| 2022-12-28 | $13.76 | $13.76 | 451,000 | — | — |
| 2022-12-27 | $13.78 | $13.78 | 529,800 | — | — |
| 2022-12-23 | $13.84 | $13.84 | 940,300 | — | — |
| 2022-12-22 | $14.06 | $14.06 | 908,900 | — | — |
| 2022-12-21 | $14.61 | $14.61 | 867,800 | — | — |
| 2022-12-20 | $14.50 | $14.50 | 1,508,300 | — | — |
| 2022-12-19 | $14.06 | $14.06 | 1,946,600 | — | — |
| 2022-12-16 | $14.68 | $14.68 | 2,940,500 | — | — |
| 2022-12-15 | $14.63 | $14.63 | 1,291,900 | — | — |
| 2022-12-14 | $15.15 | $15.15 | 1,645,900 | — | — |
| 2022-12-13 | $14.96 | $14.96 | 2,142,900 | — | — |
| 2022-12-12 | $15.58 | $15.58 | 1,565,800 | — | — |
| 2022-12-09 | $14.72 | $14.72 | 1,149,400 | — | — |
| 2022-12-08 | $14.88 | $14.88 | 2,075,200 | — | — |
| 2022-12-07 | $14.01 | $14.01 | 1,185,600 | — | — |
| 2022-12-06 | $13.78 | $13.78 | 1,422,700 | — | — |
| 2022-12-05 | $14.22 | $14.22 | 1,442,800 | — | — |
| 2022-12-02 | $15.19 | $15.19 | 873,400 | — | — |
| 2022-12-01 | $15.19 | $15.19 | 1,310,700 | — | — |
| 2022-11-30 | $14.78 | $14.78 | 1,674,800 | — | — |
| 2022-11-29 | $14.05 | $14.05 | 1,755,100 | — | — |
| 2022-11-28 | $14.28 | $14.28 | 1,949,500 | — | — |
| 2022-11-25 | $14.00 | $14.00 | 758,800 | — | — |
| 2022-11-23 | $13.93 | $13.93 | 871,100 | — | — |
| 2022-11-22 | $13.03 | $13.03 | 854,500 | — | — |
| 2022-11-21 | $12.75 | $12.75 | 1,411,600 | — | — |
| 2022-11-18 | $12.97 | $12.97 | 586,400 | — | — |
| 2022-11-17 | $13.08 | $13.08 | 502,900 | — | — |
| 2022-11-16 | $13.96 | $13.96 | 877,500 | — | — |
| 2022-11-15 | $14.85 | $14.85 | 1,107,900 | — | — |
| 2022-11-14 | $14.26 | $14.26 | 874,100 | — | — |
| 2022-11-11 | $14.73 | $14.73 | 1,952,400 | — | — |
| 2022-11-10 | $14.11 | $14.11 | 1,453,900 | — | — |
| 2022-11-09 | $12.80 | $12.80 | 1,168,900 | — | — |
| 2022-11-08 | $13.55 | $13.55 | 1,183,100 | — | — |
| 2022-11-07 | $12.93 | $12.93 | 1,533,700 | — | — |
| 2022-11-04 | $12.32 | $12.32 | 1,320,700 | — | — |
| 2022-11-03 | $12.49 | $12.49 | 1,088,700 | — | — |
| 2022-11-02 | $12.24 | $12.24 | 1,925,900 | — | — |
| 2022-11-01 | $13.16 | $13.16 | 1,357,100 | — | — |
| 2022-10-31 | $13.59 | $13.59 | 1,487,000 | — | — |
| 2022-10-28 | $13.78 | $13.78 | 623,700 | — | — |
| 2022-10-27 | $13.68 | $13.68 | 1,373,900 | — | — |
| 2022-10-26 | $13.16 | $13.16 | 927,000 | — | — |
| 2022-10-25 | $13.84 | $13.84 | 897,300 | — | — |
| 2022-10-24 | $12.79 | $12.79 | 1,347,800 | — | — |
| 2022-10-21 | $13.23 | $13.23 | 651,900 | — | — |
| 2022-10-20 | $13.07 | $13.07 | 803,400 | — | — |
| 2022-10-19 | $12.99 | $12.99 | 1,006,600 | — | — |
| 2022-10-18 | $13.69 | $13.69 | 916,900 | — | — |
| 2022-10-17 | $13.41 | $13.41 | 912,900 | — | — |
| 2022-10-14 | $12.52 | $12.52 | 1,482,900 | — | — |
| 2022-10-13 | $12.98 | $12.98 | 1,419,400 | — | — |
| 2022-10-12 | $12.92 | $12.92 | 955,000 | — | — |
| 2022-10-11 | $12.94 | $12.94 | 1,204,800 | — | — |
| 2022-10-10 | $12.85 | $12.85 | 933,000 | — | — |
| 2022-10-07 | $13.66 | $13.66 | 1,195,500 | — | — |
| 2022-10-06 | $14.67 | $14.67 | 1,284,700 | — | — |
| 2022-10-05 | $14.93 | $14.93 | 867,800 | — | — |
| 2022-10-04 | $14.87 | $14.87 | 1,505,300 | — | — |
| 2022-10-03 | $13.90 | $13.90 | 1,563,700 | — | — |
| 2022-09-30 | $12.97 | $12.97 | 1,085,600 | — | — |
| 2022-09-29 | $13.50 | $13.50 | 761,500 | — | — |
| 2022-09-28 | $14.23 | $14.23 | 1,170,300 | — | — |
| 2022-09-27 | $13.52 | $13.52 | 1,145,700 | — | — |
| 2022-09-26 | $12.91 | $12.91 | 950,400 | — | — |
| 2022-09-23 | $13.27 | $13.27 | 1,031,400 | — | — |
| 2022-09-22 | $13.39 | $13.39 | 1,590,600 | — | — |
| 2022-09-21 | $14.04 | $14.04 | 1,324,700 | — | — |
| 2022-09-20 | $14.54 | $14.54 | 2,085,900 | — | — |
| 2022-09-19 | $14.85 | $14.85 | 2,032,100 | — | — |
| 2022-09-16 | $14.78 | $14.78 | 5,265,600 | — | — |
| 2022-09-15 | $15.61 | $15.61 | 3,280,200 | — | — |
| 2022-09-14 | $15.84 | $15.84 | 5,765,200 | — | — |
| 2022-09-13 | $14.41 | $14.41 | 1,640,800 | — | — |
| 2022-09-12 | $15.12 | $15.12 | 1,971,500 | — | — |
| 2022-09-09 | $14.47 | $14.47 | 1,374,700 | — | — |
| 2022-09-08 | $13.87 | $13.87 | 1,164,800 | — | — |
| 2022-09-07 | $13.36 | $13.36 | 1,732,900 | — | — |
| 2022-09-06 | $13.40 | $13.40 | 1,478,800 | — | — |
| 2022-09-02 | $13.30 | $13.30 | 1,329,100 | — | — |
| 2022-09-01 | $13.38 | $13.38 | 1,609,900 | — | — |
| 2022-08-31 | $13.61 | $13.61 | 1,584,400 | — | — |
| 2022-08-30 | $13.50 | $13.50 | 1,025,200 | — | — |
| 2022-08-29 | $13.48 | $13.48 | 1,247,900 | — | — |
| 2022-08-26 | $13.99 | $13.99 | 1,438,900 | — | — |
| 2022-08-25 | $14.57 | $14.57 | 1,213,700 | — | — |
| 2022-08-24 | $14.16 | $14.16 | 1,429,700 | — | — |
| 2022-08-23 | $13.99 | $13.99 | 2,592,800 | — | — |
| 2022-08-22 | $13.63 | $13.63 | 2,487,300 | — | — |
| 2022-08-19 | $14.39 | $14.39 | 2,776,400 | — | — |
| 2022-08-18 | $15.65 | $15.65 | 1,237,800 | — | — |
| 2022-08-17 | $15.77 | $15.77 | 1,430,700 | — | — |
| 2022-08-16 | $16.38 | $16.38 | 2,094,600 | — | — |
| 2022-08-15 | $16.37 | $16.37 | 2,362,700 | — | — |
| 2022-08-12 | $16.83 | $16.83 | 2,336,100 | — | — |
| 2022-08-11 | $16.33 | $16.33 | 3,232,200 | — | — |
| 2022-08-10 | $16.45 | $16.45 | 3,101,400 | — | — |
| 2022-08-09 | $15.01 | $15.01 | 2,745,700 | — | — |
| 2022-08-08 | $15.90 | $15.90 | 2,278,500 | — | — |
| 2022-08-05 | $15.31 | $15.31 | 2,029,500 | — | — |
| 2022-08-04 | $15.40 | $15.40 | 2,263,500 | — | — |
| 2022-08-03 | $15.12 | $15.12 | 4,198,600 | — | — |
| 2022-08-02 | $13.95 | $13.95 | 2,505,400 | — | — |
| 2022-08-01 | $13.47 | $13.47 | 2,400,100 | — | — |
| 2022-07-29 | $13.11 | $13.11 | 1,511,000 | — | — |
| 2022-07-28 | $12.83 | $12.83 | 1,564,000 | — | — |
| 2022-07-27 | $12.50 | $12.50 | 1,397,300 | — | — |
| 2022-07-26 | $11.72 | $11.72 | 1,637,100 | — | — |
| 2022-07-25 | $12.51 | $12.51 | 1,194,800 | — | — |
| 2022-07-22 | $13.03 | $13.03 | 1,193,400 | — | — |
| 2022-07-21 | $13.81 | $13.81 | 1,872,000 | — | — |
| 2022-07-20 | $13.75 | $13.75 | 3,373,800 | — | — |
| 2022-07-19 | $12.83 | $12.83 | 2,667,100 | — | — |
| 2022-07-18 | $12.64 | $12.64 | 3,551,600 | — | — |
| 2022-07-15 | $12.25 | $12.25 | 3,300,000 | — | — |
| 2022-07-14 | $11.99 | $11.99 | 3,160,000 | — | — |
| 2022-07-13 | $12.77 | $12.77 | 3,527,000 | — | — |
| 2022-07-12 | $13.12 | $13.12 | 7,518,400 | — | — |
| 2022-07-11 | $14.89 | $14.89 | 1,335,900 | — | — |
| 2022-07-08 | $15.28 | $15.28 | 925,200 | — | — |
| 2022-07-07 | $15.22 | $15.22 | 2,779,600 | — | — |
| 2022-07-06 | $14.86 | $14.86 | 5,605,100 | — | — |
| 2022-07-05 | $14.77 | $14.77 | 2,516,500 | — | — |
| 2022-07-01 | $13.47 | $13.47 | 1,877,700 | — | — |
| 2022-06-30 | $13.15 | $13.15 | 2,527,900 | — | — |
| 2022-06-29 | $13.08 | $13.08 | 1,279,000 | — | — |
| 2022-06-28 | $13.08 | $13.08 | 2,685,600 | — | — |
| 2022-06-27 | $13.46 | $13.46 | 2,178,600 | — | — |
| 2022-06-24 | $13.50 | $13.50 | 4,713,400 | — | — |
| 2022-06-23 | $12.03 | $12.03 | 2,116,600 | — | — |
| 2022-06-22 | $11.17 | $11.17 | 2,693,500 | — | — |
| 2022-06-21 | $11.45 | $11.45 | 3,310,900 | — | — |
| 2022-06-17 | $11.30 | $11.30 | 8,844,000 | — | — |
| 2022-06-16 | $10.88 | $10.88 | 5,358,600 | — | — |
| 2022-06-15 | $11.19 | $11.19 | 6,317,000 | — | — |
| 2022-06-14 | $11.00 | $11.00 | 4,247,300 | — | — |
| 2022-06-13 | $11.34 | $11.34 | 4,372,400 | — | — |
| 2022-06-10 | $12.35 | $12.35 | 7,313,800 | — | — |
| 2022-06-09 | $14.32 | $14.32 | 4,537,700 | — | — |
| 2022-06-08 | $15.65 | $15.65 | 2,409,900 | — | — |
| 2022-06-07 | $15.08 | $15.08 | 5,189,300 | — | — |
| 2022-06-06 | $15.48 | $15.48 | 4,294,600 | — | — |
| 2022-06-03 | $15.36 | $15.36 | 2,093,900 | — | — |
| 2022-06-02 | $16.25 | $16.25 | 2,190,300 | — | — |
| 2022-06-01 | $15.32 | $15.32 | 2,890,600 | — | — |
| 2022-05-31 | $15.76 | $15.76 | 4,232,700 | — | — |
| 2022-05-27 | $16.09 | $16.09 | 1,692,700 | — | — |
| 2022-05-26 | $14.52 | $14.52 | 1,680,000 | — | — |
| 2022-05-25 | $14.16 | $14.16 | 2,795,500 | — | — |
| 2022-05-24 | $13.86 | $13.86 | 2,363,600 | — | — |
| 2022-05-23 | $15.69 | $15.69 | 1,119,000 | — | — |
| 2022-05-20 | $15.88 | $15.88 | 1,839,800 | — | — |
| 2022-05-19 | $15.80 | $15.80 | 2,262,700 | — | — |
| 2022-05-18 | $15.14 | $15.14 | 2,754,800 | — | — |
| 2022-05-17 | $15.56 | $15.56 | 1,885,800 | — | — |
| 2022-05-16 | $15.32 | $15.32 | 1,375,400 | — | — |
| 2022-05-13 | $16.19 | $16.19 | 3,817,300 | — | — |
| 2022-05-12 | $14.54 | $14.54 | 3,450,800 | — | — |
| 2022-05-11 | $13.50 | $13.50 | 3,232,300 | — | — |
| 2022-05-10 | $14.48 | $14.48 | 3,747,000 | — | — |
| 2022-05-09 | $14.07 | $14.07 | 2,453,900 | — | — |
| 2022-05-06 | $15.77 | $15.77 | 2,553,200 | — | — |
| 2022-05-05 | $15.99 | $15.99 | 3,451,800 | — | — |
| 2022-05-04 | $16.82 | $16.82 | 8,570,500 | — | — |
| 2022-05-03 | $16.96 | $16.96 | 4,356,400 | — | — |
| 2022-05-02 | $18.11 | $18.11 | 2,337,200 | — | — |
| 2022-04-29 | $18.17 | $18.17 | 1,914,700 | — | — |
| 2022-04-28 | $18.94 | $18.94 | 1,492,800 | — | — |
| 2022-04-27 | $17.60 | $17.60 | 4,183,500 | — | — |
| 2022-04-26 | $17.42 | $17.42 | 3,771,800 | — | — |
| 2022-04-25 | $18.82 | $18.82 | 3,144,500 | — | — |
| 2022-04-22 | $17.78 | $17.78 | 3,404,500 | — | — |
| 2022-04-21 | $17.86 | $17.86 | 2,601,100 | — | — |
| 2022-04-20 | $18.36 | $18.36 | 2,628,800 | — | — |
| 2022-04-19 | $19.61 | $19.61 | 3,438,000 | — | — |
| 2022-04-18 | $18.19 | $18.19 | 4,619,700 | — | — |
| 2022-04-14 | $19.12 | $19.12 | 3,309,200 | — | — |
| 2022-04-13 | $19.07 | $19.07 | 3,336,100 | — | — |
| 2022-04-12 | $18.38 | $18.38 | 4,039,700 | — | — |
| 2022-04-11 | $17.71 | $17.71 | 4,520,800 | — | — |
| 2022-04-08 | $16.44 | $16.44 | 2,651,500 | — | — |
| 2022-04-07 | $17.02 | $17.02 | 2,896,600 | — | — |
| 2022-04-06 | $17.64 | $17.64 | 5,688,200 | — | — |
| 2022-04-05 | $18.58 | $18.58 | 3,291,700 | — | — |
| 2022-04-04 | $19.69 | $19.69 | 3,251,900 | — | — |
| 2022-04-01 | $17.96 | $17.96 | 3,597,300 | — | — |
| 2022-03-31 | $17.92 | $17.92 | 3,431,000 | — | — |
| 2022-03-30 | $19.94 | $19.94 | 2,788,200 | — | — |
| 2022-03-29 | $20.78 | $20.78 | 3,958,800 | — | — |
| 2022-03-28 | $20.61 | $20.61 | 3,036,900 | — | — |
| 2022-03-25 | $20.10 | $20.10 | 3,584,400 | — | — |
| 2022-03-24 | $19.56 | $19.56 | 6,023,800 | — | — |
| 2022-03-23 | $20.52 | $20.52 | 3,797,300 | — | — |
| 2022-03-22 | $20.11 | $20.11 | 2,198,600 | — | — |
| 2022-03-21 | $20.04 | $20.04 | 2,372,400 | — | — |
| 2022-03-18 | $20.06 | $20.06 | 2,581,000 | — | — |
| 2022-03-17 | $19.15 | $19.15 | 1,746,700 | — | — |
| 2022-03-16 | $18.52 | $18.52 | 2,977,400 | — | — |
| 2022-03-15 | $16.93 | $16.93 | 4,138,700 | — | — |
| 2022-03-14 | $16.90 | $16.90 | 3,343,400 | — | — |
| 2022-03-11 | $17.21 | $17.21 | 4,996,600 | — | — |
| 2022-03-10 | $17.87 | $17.87 | 724,000 | — | — |
| 2022-03-09 | $18.23 | $18.23 | 2,391,300 | — | — |
| 2022-03-08 | $16.37 | $16.37 | 2,713,100 | — | — |
| 2022-03-07 | $15.90 | $15.90 | 2,059,000 | — | — |
| 2022-03-04 | $17.02 | $17.02 | 2,915,400 | — | — |
| 2022-03-03 | $17.64 | $17.64 | 1,472,600 | — | — |
| 2022-03-02 | $18.93 | $18.93 | 1,872,100 | — | — |
| 2022-03-01 | $19.19 | $19.19 | 2,652,800 | — | — |
| 2022-02-28 | $18.32 | $18.32 | 1,886,600 | — | — |
| 2022-02-25 | $17.97 | $17.97 | 2,290,800 | — | — |
| 2022-02-24 | $17.63 | $17.63 | 1,921,700 | — | — |
| 2022-02-23 | $16.75 | $16.75 | 2,220,200 | — | — |
| 2022-02-22 | $18.60 | $18.60 | 2,447,300 | — | — |
| 2022-02-18 | $18.97 | $18.97 | 3,403,500 | — | — |
| 2022-02-17 | $19.25 | $19.25 | 6,948,300 | — | — |
| 2022-02-16 | $21.85 | $21.85 | 1,844,900 | — | — |
| 2022-02-15 | $22.15 | $22.15 | 3,115,400 | — | — |
| 2022-02-14 | $20.41 | $20.41 | 5,767,100 | — | — |
| 2022-02-11 | $18.41 | $18.41 | 4,638,200 | — | — |
| 2022-02-10 | $22.46 | $22.46 | 1,953,100 | — | — |
| 2022-02-09 | $23.49 | $23.49 | 1,640,100 | — | — |
| 2022-02-08 | $22.53 | $22.53 | 1,690,700 | — | — |
| 2022-02-07 | $22.08 | $22.08 | 2,130,300 | — | — |
| 2022-02-04 | $20.84 | $20.84 | 2,123,700 | — | — |
| 2022-02-03 | $19.01 | $19.01 | 1,766,300 | — | — |
| 2022-02-02 | $21.31 | $21.31 | 960,000 | — | — |
| 2022-02-01 | $22.53 | $22.53 | 1,779,500 | — | — |
| 2022-01-31 | $21.75 | $21.75 | 3,018,500 | — | — |
| 2022-01-28 | $20.32 | $20.32 | 1,734,300 | — | — |
| 2022-01-27 | $20.60 | $20.60 | 746,100 | — | — |
| 2022-01-26 | $21.46 | $21.46 | 1,464,500 | — | — |
| 2022-01-25 | $20.61 | $20.61 | 974,600 | — | — |
| 2022-01-24 | $21.04 | $21.04 | 2,277,700 | — | — |
| 2022-01-21 | $20.70 | $20.70 | 997,200 | — | — |
| 2022-01-20 | $22.11 | $22.11 | 591,800 | — | — |
| 2022-01-19 | $21.92 | $21.92 | 886,500 | — | — |
| 2022-01-18 | $22.70 | $22.70 | 1,389,800 | — | — |
| 2022-01-14 | $23.10 | $23.10 | 1,357,300 | — | — |
| 2022-01-13 | $22.55 | $22.55 | 1,043,000 | — | — |
| 2022-01-12 | $24.05 | $24.05 | 1,107,300 | — | — |
| 2022-01-11 | $24.49 | $24.49 | 1,491,400 | — | — |
| 2022-01-10 | $23.50 | $23.50 | 1,291,000 | — | — |
| 2022-01-07 | $22.80 | $22.80 | 1,038,200 | — | — |
| 2022-01-06 | $22.11 | $22.11 | 2,789,800 | — | — |
| 2022-01-05 | $21.75 | $21.75 | 3,149,600 | — | — |
| 2022-01-04 | $24.10 | $24.10 | 1,216,100 | — | — |
| 2022-01-03 | $25.62 | $25.62 | 536,700 | — | — |