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
- 2018-10-30 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 | $11.22 | $11.22 | 243,300 | — | — |
| 2022-12-29 | $11.33 | $11.33 | 276,600 | — | — |
| 2022-12-28 | $10.89 | $10.89 | 406,800 | — | — |
| 2022-12-27 | $10.99 | $10.99 | 431,300 | — | — |
| 2022-12-23 | $10.57 | $10.57 | 300,400 | — | — |
| 2022-12-22 | $11.01 | $11.01 | 392,900 | — | — |
| 2022-12-21 | $10.85 | $10.85 | 433,100 | — | — |
| 2022-12-20 | $10.53 | $10.53 | 646,700 | — | — |
| 2022-12-19 | $10.42 | $10.42 | 692,300 | — | — |
| 2022-12-16 | $10.74 | $10.74 | 1,484,700 | — | — |
| 2022-12-15 | $11.18 | $11.18 | 884,900 | — | — |
| 2022-12-14 | $11.91 | $11.91 | 480,600 | — | — |
| 2022-12-13 | $12.06 | $12.06 | 720,100 | — | — |
| 2022-12-12 | $11.19 | $11.19 | 415,600 | — | — |
| 2022-12-09 | $11.33 | $11.33 | 357,400 | — | — |
| 2022-12-08 | $11.69 | $11.69 | 387,100 | — | — |
| 2022-12-07 | $11.43 | $11.43 | 437,600 | — | — |
| 2022-12-06 | $11.74 | $11.74 | 507,400 | — | — |
| 2022-12-05 | $11.84 | $11.84 | 407,400 | — | — |
| 2022-12-02 | $12.22 | $12.22 | 517,200 | — | — |
| 2022-12-01 | $12.41 | $12.41 | 451,200 | — | — |
| 2022-11-30 | $12.74 | $12.74 | 528,400 | — | — |
| 2022-11-29 | $11.93 | $11.93 | 264,900 | — | — |
| 2022-11-28 | $12.12 | $12.12 | 386,800 | — | — |
| 2022-11-25 | $12.38 | $12.38 | 130,800 | — | — |
| 2022-11-23 | $12.75 | $12.75 | 371,800 | — | — |
| 2022-11-22 | $12.42 | $12.42 | 394,800 | — | — |
| 2022-11-21 | $12.26 | $12.26 | 550,900 | — | — |
| 2022-11-18 | $12.60 | $12.60 | 313,900 | — | — |
| 2022-11-17 | $12.60 | $12.60 | 359,800 | — | — |
| 2022-11-16 | $12.76 | $12.76 | 412,600 | — | — |
| 2022-11-15 | $13.41 | $13.41 | 706,300 | — | — |
| 2022-11-14 | $13.30 | $13.30 | 814,800 | — | — |
| 2022-11-11 | $13.23 | $13.23 | 910,900 | — | — |
| 2022-11-10 | $12.47 | $12.47 | 742,400 | — | — |
| 2022-11-09 | $10.94 | $10.94 | 514,400 | — | — |
| 2022-11-08 | $11.05 | $11.05 | 858,200 | — | — |
| 2022-11-07 | $10.72 | $10.72 | 1,210,400 | — | — |
| 2022-11-04 | $11.58 | $11.58 | 1,030,600 | — | — |
| 2022-11-03 | $12.09 | $12.09 | 689,500 | — | — |
| 2022-11-02 | $12.82 | $12.82 | 407,100 | — | — |
| 2022-11-01 | $13.56 | $13.56 | 220,000 | — | — |
| 2022-10-31 | $13.61 | $13.61 | 510,100 | — | — |
| 2022-10-28 | $13.83 | $13.83 | 461,500 | — | — |
| 2022-10-27 | $13.57 | $13.57 | 311,700 | — | — |
| 2022-10-26 | $13.54 | $13.54 | 427,300 | — | — |
| 2022-10-25 | $13.87 | $13.87 | 601,800 | — | — |
| 2022-10-24 | $13.59 | $13.59 | 451,200 | — | — |
| 2022-10-21 | $13.50 | $13.50 | 640,800 | — | — |
| 2022-10-20 | $14.19 | $14.19 | 212,100 | — | — |
| 2022-10-19 | $14.38 | $14.38 | 337,300 | — | — |
| 2022-10-18 | $14.93 | $14.93 | 727,700 | — | — |
| 2022-10-17 | $14.50 | $14.50 | 376,600 | — | — |
| 2022-10-14 | $14.24 | $14.24 | 614,500 | — | — |
| 2022-10-13 | $14.79 | $14.79 | 1,412,600 | — | — |
| 2022-10-12 | $13.84 | $13.84 | 928,900 | — | — |
| 2022-10-11 | $14.00 | $14.00 | 971,500 | — | — |
| 2022-10-10 | $15.52 | $15.52 | 561,900 | — | — |
| 2022-10-07 | $16.83 | $16.83 | 814,200 | — | — |
| 2022-10-06 | $19.01 | $19.01 | 172,700 | — | — |
| 2022-10-05 | $19.32 | $19.32 | 255,800 | — | — |
| 2022-10-04 | $19.81 | $19.81 | 407,800 | — | — |
| 2022-10-03 | $18.99 | $18.99 | 281,900 | — | — |
| 2022-09-30 | $18.73 | $18.73 | 378,500 | — | — |
| 2022-09-29 | $18.51 | $18.51 | 265,100 | — | — |
| 2022-09-28 | $19.15 | $19.15 | 337,000 | — | — |
| 2022-09-27 | $18.13 | $18.13 | 439,400 | — | — |
| 2022-09-26 | $18.09 | $18.09 | 450,000 | — | — |
| 2022-09-23 | $17.76 | $17.76 | 313,700 | — | — |
| 2022-09-22 | $17.92 | $17.92 | 474,000 | — | — |
| 2022-09-21 | $19.13 | $19.13 | 517,800 | — | — |
| 2022-09-20 | $18.86 | $18.86 | 551,400 | — | — |
| 2022-09-19 | $19.12 | $19.12 | 407,100 | — | — |
| 2022-09-16 | $18.21 | $18.21 | 435,500 | — | — |
| 2022-09-15 | $18.78 | $18.78 | 437,400 | — | — |
| 2022-09-14 | $19.32 | $19.32 | 360,900 | — | — |
| 2022-09-13 | $19.22 | $19.22 | 737,200 | — | — |
| 2022-09-12 | $19.81 | $19.81 | 597,300 | — | — |
| 2022-09-09 | $19.84 | $19.84 | 982,200 | — | — |
| 2022-09-08 | $19.08 | $19.08 | 3,480,000 | — | — |
| 2022-09-07 | $19.80 | $19.80 | 229,500 | — | — |
| 2022-09-06 | $19.97 | $19.97 | 384,700 | — | — |
| 2022-09-02 | $20.16 | $20.16 | 207,200 | — | — |
| 2022-09-01 | $20.43 | $20.43 | 328,400 | — | — |
| 2022-08-31 | $20.21 | $20.21 | 543,200 | — | — |
| 2022-08-30 | $19.85 | $19.85 | 221,400 | — | — |
| 2022-08-29 | $19.80 | $19.80 | 910,400 | — | — |
| 2022-08-26 | $21.31 | $21.31 | 945,300 | — | — |
| 2022-08-25 | $21.99 | $21.99 | 578,100 | — | — |
| 2022-08-24 | $21.49 | $21.49 | 310,400 | — | — |
| 2022-08-23 | $20.65 | $20.65 | 309,700 | — | — |
| 2022-08-22 | $20.44 | $20.44 | 569,900 | — | — |
| 2022-08-19 | $20.47 | $20.47 | 439,900 | — | — |
| 2022-08-18 | $20.48 | $20.48 | 572,900 | — | — |
| 2022-08-17 | $19.99 | $19.99 | 681,600 | — | — |
| 2022-08-16 | $21.24 | $21.24 | 565,900 | — | — |
| 2022-08-15 | $20.27 | $20.27 | 312,300 | — | — |
| 2022-08-12 | $19.46 | $19.46 | 301,700 | — | — |
| 2022-08-11 | $19.58 | $19.58 | 437,900 | — | — |
| 2022-08-10 | $21.02 | $21.02 | 648,900 | — | — |
| 2022-08-09 | $19.73 | $19.73 | 319,900 | — | — |
| 2022-08-08 | $19.50 | $19.50 | 567,200 | — | — |
| 2022-08-05 | $20.13 | $20.13 | 399,600 | — | — |
| 2022-08-04 | $20.47 | $20.47 | 421,000 | — | — |
| 2022-08-03 | $19.61 | $19.61 | 353,600 | — | — |
| 2022-08-02 | $19.09 | $19.09 | 260,700 | — | — |
| 2022-08-01 | $18.88 | $18.88 | 186,900 | — | — |
| 2022-07-29 | $18.87 | $18.87 | 309,300 | — | — |
| 2022-07-28 | $18.47 | $18.47 | 293,700 | — | — |
| 2022-07-27 | $18.15 | $18.15 | 277,700 | — | — |
| 2022-07-26 | $17.65 | $17.65 | 178,400 | — | — |
| 2022-07-25 | $17.56 | $17.56 | 192,700 | — | — |
| 2022-07-22 | $17.44 | $17.44 | 216,600 | — | — |
| 2022-07-21 | $18.00 | $18.00 | 218,400 | — | — |
| 2022-07-20 | $17.55 | $17.55 | 310,200 | — | — |
| 2022-07-19 | $17.21 | $17.21 | 298,000 | — | — |
| 2022-07-18 | $16.31 | $16.31 | 234,200 | — | — |
| 2022-07-15 | $16.59 | $16.59 | 183,300 | — | — |
| 2022-07-14 | $16.27 | $16.27 | 209,300 | — | — |
| 2022-07-13 | $16.43 | $16.43 | 201,400 | — | — |
| 2022-07-12 | $16.51 | $16.51 | 201,200 | — | — |
| 2022-07-11 | $16.93 | $16.93 | 266,100 | — | — |
| 2022-07-08 | $18.03 | $18.03 | 460,200 | — | — |
| 2022-07-07 | $18.04 | $18.04 | 248,400 | — | — |
| 2022-07-06 | $17.26 | $17.26 | 393,400 | — | — |
| 2022-07-05 | $17.00 | $17.00 | 394,300 | — | — |
| 2022-07-01 | $17.05 | $17.05 | 255,400 | — | — |
| 2022-06-30 | $16.82 | $16.82 | 271,900 | — | — |
| 2022-06-29 | $17.52 | $17.52 | 243,000 | — | — |
| 2022-06-28 | $17.55 | $17.55 | 248,300 | — | — |
| 2022-06-27 | $18.38 | $18.38 | 339,700 | — | — |
| 2022-06-24 | $18.35 | $18.35 | 838,900 | — | — |
| 2022-06-23 | $18.59 | $18.59 | 504,300 | — | — |
| 2022-06-22 | $17.89 | $17.89 | 343,900 | — | — |
| 2022-06-21 | $17.32 | $17.32 | 618,500 | — | — |
| 2022-06-17 | $17.11 | $17.11 | 935,700 | — | — |
| 2022-06-16 | $16.21 | $16.21 | 439,500 | — | — |
| 2022-06-15 | $16.97 | $16.97 | 466,500 | — | — |
| 2022-06-14 | $16.26 | $16.26 | 778,300 | — | — |
| 2022-06-13 | $16.51 | $16.51 | 471,800 | — | — |
| 2022-06-10 | $17.28 | $17.28 | 456,200 | — | — |
| 2022-06-09 | $17.86 | $17.86 | 391,600 | — | — |
| 2022-06-08 | $19.51 | $19.51 | 399,100 | — | — |
| 2022-06-07 | $19.95 | $19.95 | 656,500 | — | — |
| 2022-06-06 | $19.05 | $19.05 | 432,900 | — | — |
| 2022-06-03 | $18.61 | $18.61 | 545,000 | — | — |
| 2022-06-02 | $19.51 | $19.51 | 1,032,100 | — | — |
| 2022-06-01 | $18.52 | $18.52 | 513,000 | — | — |
| 2022-05-31 | $18.01 | $18.01 | 906,000 | — | — |
| 2022-05-27 | $18.27 | $18.27 | 572,200 | — | — |
| 2022-05-26 | $17.07 | $17.07 | 385,100 | — | — |
| 2022-05-25 | $17.05 | $17.05 | 481,100 | — | — |
| 2022-05-24 | $16.77 | $16.77 | 763,900 | — | — |
| 2022-05-23 | $16.75 | $16.75 | 518,500 | — | — |
| 2022-05-20 | $16.29 | $16.29 | 513,100 | — | — |
| 2022-05-19 | $16.33 | $16.33 | 529,200 | — | — |
| 2022-05-18 | $16.24 | $16.24 | 423,200 | — | — |
| 2022-05-17 | $16.76 | $16.76 | 406,500 | — | — |
| 2022-05-16 | $15.98 | $15.98 | 393,100 | — | — |
| 2022-05-13 | $15.80 | $15.80 | 858,200 | — | — |
| 2022-05-12 | $15.32 | $15.32 | 994,100 | — | — |
| 2022-05-11 | $15.62 | $15.62 | 528,400 | — | — |
| 2022-05-10 | $15.95 | $15.95 | 832,600 | — | — |
| 2022-05-09 | $17.21 | $17.21 | 1,088,800 | — | — |
| 2022-05-06 | $17.39 | $17.39 | 1,746,900 | — | — |
| 2022-05-05 | $15.04 | $15.04 | 1,050,600 | — | — |
| 2022-05-04 | $15.17 | $15.17 | 523,300 | — | — |
| 2022-05-03 | $14.17 | $14.17 | 628,200 | — | — |
| 2022-05-02 | $14.49 | $14.49 | 377,700 | — | — |
| 2022-04-29 | $13.92 | $13.92 | 529,900 | — | — |
| 2022-04-28 | $14.57 | $14.57 | 502,300 | — | — |
| 2022-04-27 | $14.01 | $14.01 | 489,700 | — | — |
| 2022-04-26 | $13.98 | $13.98 | 394,400 | — | — |
| 2022-04-25 | $14.87 | $14.87 | 636,200 | — | — |
| 2022-04-22 | $14.27 | $14.27 | 422,500 | — | — |
| 2022-04-21 | $14.87 | $14.87 | 543,000 | — | — |
| 2022-04-20 | $14.96 | $14.96 | 460,200 | — | — |
| 2022-04-19 | $15.47 | $15.47 | 483,400 | — | — |
| 2022-04-18 | $14.62 | $14.62 | 415,500 | — | — |
| 2022-04-14 | $14.97 | $14.97 | 704,400 | — | — |
| 2022-04-13 | $15.47 | $15.47 | 455,900 | — | — |
| 2022-04-12 | $14.72 | $14.72 | 582,100 | — | — |
| 2022-04-11 | $15.05 | $15.05 | 930,300 | — | — |
| 2022-04-08 | $15.98 | $15.98 | 1,041,700 | — | — |
| 2022-04-07 | $15.98 | $15.98 | 1,694,100 | — | — |
| 2022-04-06 | $15.04 | $15.04 | 1,700,300 | — | — |
| 2022-04-05 | $14.07 | $14.07 | 945,400 | — | — |
| 2022-04-04 | $14.61 | $14.61 | 954,800 | — | — |
| 2022-04-01 | $13.98 | $13.98 | 1,307,500 | — | — |
| 2022-03-31 | $14.08 | $14.08 | 1,776,400 | — | — |
| 2022-03-30 | $13.03 | $13.03 | 1,642,700 | — | — |
| 2022-03-29 | $14.26 | $14.26 | 4,652,700 | — | — |
| 2022-03-28 | $11.83 | $11.83 | 1,129,200 | — | — |
| 2022-03-25 | $10.43 | $10.43 | 795,700 | — | — |
| 2022-03-24 | $11.55 | $11.55 | 656,200 | — | — |
| 2022-03-23 | $11.56 | $11.56 | 649,200 | — | — |
| 2022-03-22 | $12.32 | $12.32 | 658,000 | — | — |
| 2022-03-21 | $12.09 | $12.09 | 786,800 | — | — |
| 2022-03-18 | $12.45 | $12.45 | 1,789,800 | — | — |
| 2022-03-17 | $12.01 | $12.01 | 1,175,900 | — | — |
| 2022-03-16 | $11.73 | $11.73 | 2,149,600 | — | — |
| 2022-03-15 | $9.20 | $9.20 | 1,669,500 | — | — |
| 2022-03-14 | $9.19 | $9.19 | 1,028,100 | — | — |
| 2022-03-11 | $9.54 | $9.54 | 1,109,400 | — | — |
| 2022-03-10 | $10.93 | $10.93 | 1,085,600 | — | — |
| 2022-03-09 | $11.33 | $11.33 | 1,853,600 | — | — |
| 2022-03-08 | $10.52 | $10.52 | 2,672,600 | — | — |
| 2022-03-07 | $9.34 | $9.34 | 1,259,600 | — | — |
| 2022-03-04 | $9.68 | $9.68 | 2,671,700 | — | — |
| 2022-03-03 | $10.36 | $10.36 | 1,356,400 | — | — |
| 2022-03-02 | $11.45 | $11.45 | 1,276,100 | — | — |
| 2022-03-01 | $10.60 | $10.60 | 2,386,600 | — | — |
| 2022-02-28 | $12.15 | $12.15 | 2,648,000 | — | — |
| 2022-02-25 | $14.72 | $14.72 | 2,310,000 | — | — |
| 2022-02-24 | $14.03 | $14.03 | 5,624,400 | — | — |
| 2022-02-23 | $17.48 | $17.48 | 909,500 | — | — |
| 2022-02-22 | $18.28 | $18.28 | 657,400 | — | — |
| 2022-02-18 | $18.81 | $18.81 | 1,197,700 | — | — |
| 2022-02-17 | $19.85 | $19.85 | 396,500 | — | — |
| 2022-02-16 | $21.57 | $21.57 | 491,400 | — | — |
| 2022-02-15 | $21.75 | $21.75 | 485,600 | — | — |
| 2022-02-14 | $21.71 | $21.71 | 1,200,700 | — | — |
| 2022-02-11 | $22.19 | $22.19 | 690,100 | — | — |
| 2022-02-10 | $24.34 | $24.34 | 897,300 | — | — |
| 2022-02-09 | $25.00 | $25.00 | 1,867,300 | — | — |
| 2022-02-08 | $25.01 | $25.01 | 919,200 | — | — |
| 2022-02-07 | $24.54 | $24.54 | 470,800 | — | — |
| 2022-02-04 | $25.37 | $25.37 | 562,300 | — | — |
| 2022-02-03 | $24.65 | $24.65 | 407,500 | — | — |
| 2022-02-02 | $25.69 | $25.69 | 503,800 | — | — |
| 2022-02-01 | $26.60 | $26.60 | 543,300 | — | — |
| 2022-01-31 | $26.65 | $26.65 | 639,500 | — | — |
| 2022-01-28 | $25.03 | $25.03 | 298,300 | — | — |
| 2022-01-27 | $24.47 | $24.47 | 294,300 | — | — |
| 2022-01-26 | $25.13 | $25.13 | 876,400 | — | — |
| 2022-01-25 | $24.81 | $24.81 | 580,900 | — | — |
| 2022-01-24 | $26.86 | $26.86 | 708,900 | — | — |
| 2022-01-21 | $26.55 | $26.55 | 447,400 | — | — |
| 2022-01-20 | $27.84 | $27.84 | 240,400 | — | — |
| 2022-01-19 | $28.28 | $28.28 | 410,500 | — | — |
| 2022-01-18 | $29.64 | $29.64 | 407,400 | — | — |
| 2022-01-14 | $31.56 | $31.56 | 301,000 | — | — |
| 2022-01-13 | $31.35 | $31.35 | 265,700 | — | — |
| 2022-01-12 | $32.20 | $32.20 | 265,700 | — | — |
| 2022-01-11 | $32.83 | $32.83 | 206,900 | — | — |
| 2022-01-10 | $32.91 | $32.91 | 321,900 | — | — |
| 2022-01-07 | $32.37 | $32.37 | 376,700 | — | — |
| 2022-01-06 | $34.54 | $34.54 | 364,800 | — | — |
| 2022-01-05 | $33.72 | $33.72 | 720,700 | — | — |
| 2022-01-04 | $38.00 | $38.00 | 670,400 | — | — |
| 2022-01-03 | $39.41 | $39.41 | 455,700 | — | — |