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
- 2021-12-15 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 | $12.43 | $12.43 | 724,700 | — | — |
| 2022-12-29 | $12.21 | $12.21 | 935,000 | — | — |
| 2022-12-28 | $11.44 | $11.44 | 901,800 | — | — |
| 2022-12-27 | $11.86 | $11.86 | 950,300 | — | — |
| 2022-12-23 | $12.27 | $12.27 | 660,800 | — | — |
| 2022-12-22 | $12.47 | $12.47 | 778,000 | — | — |
| 2022-12-21 | $12.79 | $12.79 | 1,023,600 | — | — |
| 2022-12-20 | $12.18 | $12.18 | 987,300 | — | — |
| 2022-12-19 | $12.36 | $12.36 | 1,220,100 | — | — |
| 2022-12-16 | $12.77 | $12.77 | 2,902,500 | — | — |
| 2022-12-15 | $12.82 | $12.82 | 3,968,300 | — | — |
| 2022-12-14 | $13.49 | $13.49 | 1,451,200 | — | — |
| 2022-12-13 | $13.49 | $13.49 | 1,905,200 | — | — |
| 2022-12-12 | $13.70 | $13.70 | 2,581,400 | — | — |
| 2022-12-09 | $13.05 | $13.05 | 2,029,400 | — | — |
| 2022-12-08 | $12.44 | $12.44 | 965,400 | — | — |
| 2022-12-07 | $11.90 | $11.90 | 1,552,900 | — | — |
| 2022-12-06 | $11.67 | $11.67 | 1,497,200 | — | — |
| 2022-12-05 | $11.40 | $11.40 | 1,660,500 | — | — |
| 2022-12-02 | $11.90 | $11.90 | 4,975,000 | — | — |
| 2022-12-01 | $9.90 | $9.90 | 1,836,100 | — | — |
| 2022-11-30 | $9.53 | $9.53 | 1,674,400 | — | — |
| 2022-11-29 | $9.23 | $9.23 | 792,600 | — | — |
| 2022-11-28 | $9.56 | $9.56 | 943,200 | — | — |
| 2022-11-25 | $9.96 | $9.96 | 317,700 | — | — |
| 2022-11-23 | $9.88 | $9.88 | 989,500 | — | — |
| 2022-11-22 | $9.47 | $9.47 | 543,300 | — | — |
| 2022-11-21 | $9.33 | $9.33 | 777,800 | — | — |
| 2022-11-18 | $9.35 | $9.35 | 1,505,300 | — | — |
| 2022-11-17 | $9.51 | $9.51 | 1,248,100 | — | — |
| 2022-11-16 | $9.88 | $9.88 | 742,800 | — | — |
| 2022-11-15 | $10.72 | $10.72 | 1,174,500 | — | — |
| 2022-11-14 | $10.13 | $10.13 | 1,982,800 | — | — |
| 2022-11-11 | $10.10 | $10.10 | 3,017,300 | — | — |
| 2022-11-10 | $9.44 | $9.44 | 4,219,900 | — | — |
| 2022-11-09 | $8.70 | $8.70 | 2,664,100 | — | — |
| 2022-11-08 | $9.32 | $9.32 | 2,680,400 | — | — |
| 2022-11-07 | $9.25 | $9.25 | 1,671,100 | — | — |
| 2022-11-04 | $9.67 | $9.67 | 1,803,800 | — | — |
| 2022-11-03 | $10.11 | $10.11 | 1,059,600 | — | — |
| 2022-11-02 | $10.60 | $10.60 | 1,436,100 | — | — |
| 2022-11-01 | $11.84 | $11.84 | 927,100 | — | — |
| 2022-10-31 | $12.31 | $12.31 | 1,270,000 | — | — |
| 2022-10-28 | $12.39 | $12.39 | 727,400 | — | — |
| 2022-10-27 | $12.28 | $12.28 | 794,200 | — | — |
| 2022-10-26 | $12.01 | $12.01 | 597,700 | — | — |
| 2022-10-25 | $12.31 | $12.31 | 1,179,900 | — | — |
| 2022-10-24 | $11.48 | $11.48 | 678,300 | — | — |
| 2022-10-21 | $11.49 | $11.49 | 963,700 | — | — |
| 2022-10-20 | $11.53 | $11.53 | 685,500 | — | — |
| 2022-10-19 | $11.45 | $11.45 | 1,142,300 | — | — |
| 2022-10-18 | $11.87 | $11.87 | 867,000 | — | — |
| 2022-10-17 | $11.02 | $11.02 | 1,191,700 | — | — |
| 2022-10-14 | $11.00 | $11.00 | 1,569,700 | — | — |
| 2022-10-13 | $11.13 | $11.13 | 1,634,100 | — | — |
| 2022-10-12 | $11.67 | $11.67 | 967,100 | — | — |
| 2022-10-11 | $11.97 | $11.97 | 1,095,000 | — | — |
| 2022-10-10 | $12.43 | $12.43 | 613,300 | — | — |
| 2022-10-07 | $13.11 | $13.11 | 680,000 | — | — |
| 2022-10-06 | $13.67 | $13.67 | 595,000 | — | — |
| 2022-10-05 | $13.33 | $13.33 | 856,900 | — | — |
| 2022-10-04 | $12.89 | $12.89 | 1,135,400 | — | — |
| 2022-10-03 | $11.87 | $11.87 | 858,400 | — | — |
| 2022-09-30 | $12.07 | $12.07 | 799,000 | — | — |
| 2022-09-29 | $12.14 | $12.14 | 622,600 | — | — |
| 2022-09-28 | $12.32 | $12.32 | 909,200 | — | — |
| 2022-09-27 | $11.92 | $11.92 | 731,600 | — | — |
| 2022-09-26 | $11.60 | $11.60 | 959,900 | — | — |
| 2022-09-23 | $11.66 | $11.66 | 909,700 | — | — |
| 2022-09-22 | $11.84 | $11.84 | 866,200 | — | — |
| 2022-09-21 | $12.52 | $12.52 | 1,144,400 | — | — |
| 2022-09-20 | $12.31 | $12.31 | 1,854,000 | — | — |
| 2022-09-19 | $12.39 | $12.39 | 2,018,800 | — | — |
| 2022-09-16 | $12.63 | $12.63 | 3,769,800 | — | — |
| 2022-09-15 | $12.80 | $12.80 | 5,098,200 | — | — |
| 2022-09-14 | $13.24 | $13.24 | 2,054,100 | — | — |
| 2022-09-13 | $12.76 | $12.76 | 1,088,500 | — | — |
| 2022-09-12 | $13.36 | $13.36 | 1,118,800 | — | — |
| 2022-09-09 | $13.05 | $13.05 | 1,460,100 | — | — |
| 2022-09-08 | $12.74 | $12.74 | 1,312,500 | — | — |
| 2022-09-07 | $12.78 | $12.78 | 3,388,900 | — | — |
| 2022-09-06 | $13.04 | $13.04 | 1,541,800 | — | — |
| 2022-09-02 | $12.79 | $12.79 | 1,859,900 | — | — |
| 2022-09-01 | $12.94 | $12.94 | 3,813,600 | — | — |
| 2022-08-31 | $14.87 | $14.87 | 2,621,800 | — | — |
| 2022-08-30 | $14.65 | $14.65 | 1,017,700 | — | — |
| 2022-08-29 | $14.42 | $14.42 | 1,042,900 | — | — |
| 2022-08-26 | $15.35 | $15.35 | 807,000 | — | — |
| 2022-08-25 | $15.90 | $15.90 | 594,900 | — | — |
| 2022-08-24 | $15.64 | $15.64 | 723,500 | — | — |
| 2022-08-23 | $15.31 | $15.31 | 685,500 | — | — |
| 2022-08-22 | $15.57 | $15.57 | 923,100 | — | — |
| 2022-08-19 | $15.93 | $15.93 | 1,324,200 | — | — |
| 2022-08-18 | $17.37 | $17.37 | 1,663,200 | — | — |
| 2022-08-17 | $16.26 | $16.26 | 697,100 | — | — |
| 2022-08-16 | $16.86 | $16.86 | 949,800 | — | — |
| 2022-08-15 | $16.72 | $16.72 | 890,100 | — | — |
| 2022-08-12 | $16.54 | $16.54 | 607,500 | — | — |
| 2022-08-11 | $16.40 | $16.40 | 898,800 | — | — |
| 2022-08-10 | $16.48 | $16.48 | 1,609,100 | — | — |
| 2022-08-09 | $16.04 | $16.04 | 928,700 | — | — |
| 2022-08-08 | $16.48 | $16.48 | 984,100 | — | — |
| 2022-08-05 | $16.17 | $16.17 | 1,473,300 | — | — |
| 2022-08-04 | $16.00 | $16.00 | 1,203,900 | — | — |
| 2022-08-03 | $15.58 | $15.58 | 1,535,800 | — | — |
| 2022-08-02 | $15.00 | $15.00 | 858,600 | — | — |
| 2022-08-01 | $14.89 | $14.89 | 701,000 | — | — |
| 2022-07-29 | $14.46 | $14.46 | 856,400 | — | — |
| 2022-07-28 | $14.69 | $14.69 | 1,576,200 | — | — |
| 2022-07-27 | $13.91 | $13.91 | 649,600 | — | — |
| 2022-07-26 | $13.20 | $13.20 | 761,400 | — | — |
| 2022-07-25 | $13.98 | $13.98 | 806,000 | — | — |
| 2022-07-22 | $14.22 | $14.22 | 1,000,600 | — | — |
| 2022-07-21 | $14.99 | $14.99 | 1,323,600 | — | — |
| 2022-07-20 | $14.87 | $14.87 | 2,285,400 | — | — |
| 2022-07-19 | $14.31 | $14.31 | 1,620,400 | — | — |
| 2022-07-18 | $13.91 | $13.91 | 1,576,900 | — | — |
| 2022-07-15 | $14.19 | $14.19 | 1,013,400 | — | — |
| 2022-07-14 | $13.91 | $13.91 | 1,005,400 | — | — |
| 2022-07-13 | $14.27 | $14.27 | 2,137,400 | — | — |
| 2022-07-12 | $13.55 | $13.55 | 848,500 | — | — |
| 2022-07-11 | $13.70 | $13.70 | 922,000 | — | — |
| 2022-07-08 | $14.55 | $14.55 | 2,651,900 | — | — |
| 2022-07-07 | $13.89 | $13.89 | 1,501,000 | — | — |
| 2022-07-06 | $13.13 | $13.13 | 1,158,900 | — | — |
| 2022-07-05 | $13.16 | $13.16 | 2,059,200 | — | — |
| 2022-07-01 | $12.39 | $12.39 | 1,922,100 | — | — |
| 2022-06-30 | $11.17 | $11.17 | 1,203,200 | — | — |
| 2022-06-29 | $11.48 | $11.48 | 780,100 | — | — |
| 2022-06-28 | $11.41 | $11.41 | 1,476,600 | — | — |
| 2022-06-27 | $11.84 | $11.84 | 845,100 | — | — |
| 2022-06-24 | $12.51 | $12.51 | 1,554,700 | — | — |
| 2022-06-23 | $12.48 | $12.48 | 2,470,400 | — | — |
| 2022-06-22 | $11.89 | $11.89 | 1,713,600 | — | — |
| 2022-06-21 | $12.40 | $12.40 | 2,133,300 | — | — |
| 2022-06-17 | $11.35 | $11.35 | 6,193,300 | — | — |
| 2022-06-16 | $9.99 | $9.99 | 2,086,100 | — | — |
| 2022-06-15 | $11.38 | $11.38 | 3,698,300 | — | — |
| 2022-06-14 | $10.71 | $10.71 | 1,621,000 | — | — |
| 2022-06-13 | $10.06 | $10.06 | 2,427,200 | — | — |
| 2022-06-10 | $10.97 | $10.97 | 1,932,200 | — | — |
| 2022-06-09 | $12.02 | $12.02 | 2,127,300 | — | — |
| 2022-06-08 | $11.62 | $11.62 | 999,100 | — | — |
| 2022-06-07 | $11.94 | $11.94 | 2,705,900 | — | — |
| 2022-06-06 | $10.87 | $10.87 | 4,272,800 | — | — |
| 2022-06-03 | $11.55 | $11.55 | 2,359,900 | — | — |
| 2022-06-02 | $11.93 | $11.93 | 2,214,100 | — | — |
| 2022-06-01 | $11.43 | $11.43 | 1,891,000 | — | — |
| 2022-05-31 | $11.25 | $11.25 | 2,455,200 | — | — |
| 2022-05-27 | $11.50 | $11.50 | 1,036,700 | — | — |
| 2022-05-26 | $11.01 | $11.01 | 1,082,600 | — | — |
| 2022-05-25 | $10.76 | $10.76 | 1,540,000 | — | — |
| 2022-05-24 | $9.71 | $9.71 | 1,765,500 | — | — |
| 2022-05-23 | $10.35 | $10.35 | 809,400 | — | — |
| 2022-05-20 | $10.69 | $10.69 | 1,342,300 | — | — |
| 2022-05-19 | $10.66 | $10.66 | 1,250,700 | — | — |
| 2022-05-18 | $10.09 | $10.09 | 1,443,300 | — | — |
| 2022-05-17 | $10.69 | $10.69 | 923,500 | — | — |
| 2022-05-16 | $10.39 | $10.39 | 1,723,800 | — | — |
| 2022-05-13 | $11.19 | $11.19 | 2,181,200 | — | — |
| 2022-05-12 | $10.04 | $10.04 | 1,376,100 | — | — |
| 2022-05-11 | $9.20 | $9.20 | 3,259,600 | — | — |
| 2022-05-10 | $9.54 | $9.54 | 2,632,800 | — | — |
| 2022-05-09 | $9.68 | $9.68 | 2,007,800 | — | — |
| 2022-05-06 | $11.05 | $11.05 | 1,766,400 | — | — |
| 2022-05-05 | $11.95 | $11.95 | 818,200 | — | — |
| 2022-05-04 | $12.87 | $12.87 | 1,333,500 | — | — |
| 2022-05-03 | $12.66 | $12.66 | 604,000 | — | — |
| 2022-05-02 | $12.74 | $12.74 | 1,233,700 | — | — |
| 2022-04-29 | $12.34 | $12.34 | 1,393,400 | — | — |
| 2022-04-28 | $13.23 | $13.23 | 1,709,700 | — | — |
| 2022-04-27 | $13.25 | $13.25 | 723,400 | — | — |
| 2022-04-26 | $13.09 | $13.09 | 1,265,400 | — | — |
| 2022-04-25 | $13.86 | $13.86 | 874,800 | — | — |
| 2022-04-22 | $13.14 | $13.14 | 1,272,700 | — | — |
| 2022-04-21 | $13.06 | $13.06 | 1,716,000 | — | — |
| 2022-04-20 | $13.26 | $13.26 | 1,055,700 | — | — |
| 2022-04-19 | $14.24 | $14.24 | 863,200 | — | — |
| 2022-04-18 | $13.18 | $13.18 | 1,110,500 | — | — |
| 2022-04-14 | $13.31 | $13.31 | 881,400 | — | — |
| 2022-04-13 | $14.34 | $14.34 | 1,063,600 | — | — |
| 2022-04-12 | $13.53 | $13.53 | 783,300 | — | — |
| 2022-04-11 | $13.34 | $13.34 | 781,300 | — | — |
| 2022-04-08 | $13.44 | $13.44 | 1,567,200 | — | — |
| 2022-04-07 | $14.32 | $14.32 | 1,042,400 | — | — |
| 2022-04-06 | $14.47 | $14.47 | 2,901,300 | — | — |
| 2022-04-05 | $15.91 | $15.91 | 933,200 | — | — |
| 2022-04-04 | $17.37 | $17.37 | 659,300 | — | — |
| 2022-04-01 | $16.30 | $16.30 | 768,000 | — | — |
| 2022-03-31 | $16.02 | $16.02 | 1,771,300 | — | — |
| 2022-03-30 | $17.20 | $17.20 | 745,000 | — | — |
| 2022-03-29 | $17.94 | $17.94 | 936,600 | — | — |
| 2022-03-28 | $17.90 | $17.90 | 825,900 | — | — |
| 2022-03-25 | $17.47 | $17.47 | 836,900 | — | — |
| 2022-03-24 | $17.94 | $17.94 | 1,095,300 | — | — |
| 2022-03-23 | $17.62 | $17.62 | 888,600 | — | — |
| 2022-03-22 | $17.48 | $17.48 | 969,300 | — | — |
| 2022-03-21 | $16.54 | $16.54 | 1,292,300 | — | — |
| 2022-03-18 | $16.81 | $16.81 | 4,475,100 | — | — |
| 2022-03-17 | $16.52 | $16.52 | 2,264,900 | — | — |
| 2022-03-16 | $15.16 | $15.16 | 1,874,500 | — | — |
| 2022-03-15 | $13.69 | $13.69 | 3,164,700 | — | — |
| 2022-03-14 | $13.99 | $13.99 | 2,059,900 | — | — |
| 2022-03-11 | $15.15 | $15.15 | 1,304,500 | — | — |
| 2022-03-10 | $16.85 | $16.85 | 792,400 | — | — |
| 2022-03-09 | $17.44 | $17.44 | 1,472,300 | — | — |
| 2022-03-08 | $16.21 | $16.21 | 1,640,300 | — | — |
| 2022-03-07 | $14.65 | $14.65 | 1,580,600 | — | — |
| 2022-03-04 | $15.52 | $15.52 | 1,961,700 | — | — |
| 2022-03-03 | $16.82 | $16.82 | 4,422,100 | — | — |
| 2022-03-02 | $16.56 | $16.56 | 1,402,100 | — | — |
| 2022-03-01 | $17.47 | $17.47 | 959,500 | — | — |
| 2022-02-28 | $17.48 | $17.48 | 1,468,300 | — | — |
| 2022-02-25 | $17.01 | $17.01 | 894,400 | — | — |
| 2022-02-24 | $16.86 | $16.86 | 1,274,300 | — | — |
| 2022-02-23 | $15.89 | $15.89 | 840,500 | — | — |
| 2022-02-22 | $16.37 | $16.37 | 1,093,700 | — | — |
| 2022-02-18 | $17.11 | $17.11 | 1,959,600 | — | — |
| 2022-02-17 | $18.80 | $18.80 | 3,123,600 | — | — |
| 2022-02-16 | $20.96 | $20.96 | 952,800 | — | — |
| 2022-02-15 | $22.44 | $22.44 | 431,700 | — | — |
| 2022-02-14 | $21.71 | $21.71 | 541,800 | — | — |
| 2022-02-11 | $20.93 | $20.93 | 722,600 | — | — |
| 2022-02-10 | $23.34 | $23.34 | 1,179,600 | — | — |
| 2022-02-09 | $24.47 | $24.47 | 1,584,200 | — | — |
| 2022-02-08 | $21.89 | $21.89 | 700,700 | — | — |
| 2022-02-07 | $20.25 | $20.25 | 2,757,900 | — | — |
| 2022-02-04 | $20.56 | $20.56 | 2,844,500 | — | — |
| 2022-02-03 | $18.51 | $18.51 | 2,491,800 | — | — |
| 2022-02-02 | $21.60 | $21.60 | 2,492,200 | — | — |
| 2022-02-01 | $21.22 | $21.22 | 1,816,800 | — | — |
| 2022-01-31 | $18.10 | $18.10 | 1,628,000 | — | — |
| 2022-01-28 | $16.66 | $16.66 | 1,061,300 | — | — |
| 2022-01-27 | $16.11 | $16.11 | 1,249,300 | — | — |
| 2022-01-26 | $17.28 | $17.28 | 779,200 | — | — |
| 2022-01-25 | $17.65 | $17.65 | 1,650,400 | — | — |
| 2022-01-24 | $17.62 | $17.62 | 5,765,800 | — | — |
| 2022-01-21 | $19.40 | $19.40 | 1,125,800 | — | — |
| 2022-01-20 | $21.12 | $21.12 | 1,611,400 | — | — |
| 2022-01-19 | $20.35 | $20.35 | 3,216,800 | — | — |
| 2022-01-18 | $21.31 | $21.31 | 1,953,100 | — | — |
| 2022-01-14 | $22.91 | $22.91 | 2,050,300 | — | — |
| 2022-01-13 | $24.20 | $24.20 | 1,527,400 | — | — |
| 2022-01-12 | $24.75 | $24.75 | 1,239,500 | — | — |
| 2022-01-11 | $24.43 | $24.43 | 871,700 | — | — |
| 2022-01-10 | $22.99 | $22.99 | 3,226,300 | — | — |
| 2022-01-07 | $23.22 | $23.22 | 809,600 | — | — |
| 2022-01-06 | $22.99 | $22.99 | 2,057,900 | — | — |
| 2022-01-05 | $23.01 | $23.01 | 1,631,500 | — | — |
| 2022-01-04 | $25.03 | $25.03 | 1,256,000 | — | — |
| 2022-01-03 | $26.77 | $26.77 | 780,000 | — | — |