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
- 2018-07-26 to 2026-09-02
- 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 | $12.80 | $12.80 | 6,470 | — | — |
| 2022-12-29 | $15.00 | $15.00 | 3,630 | — | — |
| 2022-12-28 | $15.00 | $15.00 | 6,440 | — | — |
| 2022-12-27 | $15.80 | $15.80 | 1,680 | — | — |
| 2022-12-23 | $17.00 | $17.00 | 1,520 | — | — |
| 2022-12-22 | $17.00 | $17.00 | 2,795 | — | — |
| 2022-12-21 | $17.60 | $17.60 | 6,070 | — | — |
| 2022-12-20 | $17.40 | $17.40 | 4,040 | — | — |
| 2022-12-19 | $17.20 | $17.20 | 4,900 | — | — |
| 2022-12-16 | $17.60 | $17.60 | 2,735 | — | — |
| 2022-12-15 | $17.40 | $17.40 | 1,620 | — | — |
| 2022-12-14 | $17.20 | $17.20 | 5,495 | — | — |
| 2022-12-13 | $17.40 | $17.40 | 3,415 | — | — |
| 2022-12-12 | $17.20 | $17.20 | 3,605 | — | — |
| 2022-12-09 | $17.40 | $17.40 | 1,830 | — | — |
| 2022-12-08 | $17.40 | $17.40 | 4,315 | — | — |
| 2022-12-07 | $18.00 | $18.00 | 1,480 | — | — |
| 2022-12-06 | $18.20 | $18.20 | 2,155 | — | — |
| 2022-12-05 | $18.00 | $18.00 | 3,990 | — | — |
| 2022-12-02 | $17.80 | $17.80 | 3,200 | — | — |
| 2022-12-01 | $18.00 | $18.00 | 3,675 | — | — |
| 2022-11-30 | $17.40 | $17.40 | 2,525 | — | — |
| 2022-11-29 | $17.60 | $17.60 | 1,915 | — | — |
| 2022-11-28 | $17.40 | $17.40 | 1,895 | — | — |
| 2022-11-25 | $17.60 | $17.60 | 425 | — | — |
| 2022-11-23 | $17.80 | $17.80 | 1,665 | — | — |
| 2022-11-22 | $18.00 | $18.00 | 1,360 | — | — |
| 2022-11-21 | $17.40 | $17.40 | 1,480 | — | — |
| 2022-11-18 | $17.40 | $17.40 | 755 | — | — |
| 2022-11-17 | $18.20 | $18.20 | 1,445 | — | — |
| 2022-11-16 | $17.80 | $17.80 | 2,320 | — | — |
| 2022-11-15 | $18.40 | $18.40 | 1,685 | — | — |
| 2022-11-14 | $17.80 | $17.80 | 415 | — | — |
| 2022-11-11 | $18.60 | $18.60 | 620 | — | — |
| 2022-11-10 | $17.80 | $17.80 | 6,270 | — | — |
| 2022-11-09 | $20.60 | $20.60 | 11,595 | — | — |
| 2022-11-08 | $20.00 | $20.00 | 8,845 | — | — |
| 2022-11-07 | $17.80 | $17.80 | 1,665 | — | — |
| 2022-11-04 | $17.20 | $17.20 | 18,405 | — | — |
| 2022-11-03 | $17.20 | $17.20 | 600 | — | — |
| 2022-11-02 | $18.00 | $18.00 | 610 | — | — |
| 2022-11-01 | $18.00 | $18.00 | 685 | — | — |
| 2022-10-31 | $17.60 | $17.60 | 935 | — | — |
| 2022-10-28 | $17.80 | $17.80 | 1,545 | — | — |
| 2022-10-27 | $18.00 | $18.00 | 2,320 | — | — |
| 2022-10-26 | $18.00 | $18.00 | 2,125 | — | — |
| 2022-10-25 | $17.80 | $17.80 | 695 | — | — |
| 2022-10-24 | $17.20 | $17.20 | 3,035 | — | — |
| 2022-10-21 | $18.40 | $18.40 | 850 | — | — |
| 2022-10-20 | $18.40 | $18.40 | 700 | — | — |
| 2022-10-19 | $18.20 | $18.20 | 395 | — | — |
| 2022-10-18 | $18.40 | $18.40 | 820 | — | — |
| 2022-10-17 | $18.00 | $18.00 | 750 | — | — |
| 2022-10-14 | $18.00 | $18.00 | 1,340 | — | — |
| 2022-10-13 | $18.20 | $18.20 | 745 | — | — |
| 2022-10-12 | $17.20 | $17.20 | 2,045 | — | — |
| 2022-10-11 | $17.40 | $17.40 | 2,480 | — | — |
| 2022-10-10 | $18.60 | $18.60 | 965 | — | — |
| 2022-10-07 | $18.80 | $18.80 | 2,065 | — | — |
| 2022-10-06 | $20.00 | $20.00 | 1,265 | — | — |
| 2022-10-05 | $20.00 | $20.00 | 3,415 | — | — |
| 2022-10-04 | $19.40 | $19.40 | 1,865 | — | — |
| 2022-10-03 | $19.20 | $19.20 | 1,255 | — | — |
| 2022-09-30 | $19.80 | $19.80 | 5,490 | — | — |
| 2022-09-29 | $20.00 | $20.00 | 3,620 | — | — |
| 2022-09-28 | $20.00 | $20.00 | 5,225 | — | — |
| 2022-09-27 | $19.80 | $19.80 | 5,015 | — | — |
| 2022-09-26 | $20.40 | $20.40 | 6,300 | — | — |
| 2022-09-23 | $20.60 | $20.60 | 9,405 | — | — |
| 2022-09-22 | $21.00 | $21.00 | 8,675 | — | — |
| 2022-09-21 | $20.00 | $20.00 | 12,735 | — | — |
| 2022-09-20 | $19.80 | $19.80 | 16,080 | — | — |
| 2022-09-19 | $18.40 | $18.40 | 18,075 | — | — |
| 2022-09-16 | $18.00 | $18.00 | 3,365 | — | — |
| 2022-09-15 | $18.40 | $18.40 | 10,745 | — | — |
| 2022-09-14 | $18.20 | $18.20 | 4,660 | — | — |
| 2022-09-13 | $18.00 | $18.00 | 2,015 | — | — |
| 2022-09-12 | $18.20 | $18.20 | 1,890 | — | — |
| 2022-09-09 | $17.60 | $17.60 | 1,830 | — | — |
| 2022-09-08 | $17.40 | $17.40 | 1,985 | — | — |
| 2022-09-07 | $17.80 | $17.80 | 1,735 | — | — |
| 2022-09-06 | $17.80 | $17.80 | 1,625 | — | — |
| 2022-09-02 | $17.40 | $17.40 | 1,200 | — | — |
| 2022-09-01 | $17.60 | $17.60 | 580 | — | — |
| 2022-08-31 | $17.80 | $17.80 | 1,940 | — | — |
| 2022-08-30 | $17.60 | $17.60 | 710 | — | — |
| 2022-08-29 | $18.00 | $18.00 | 3,895 | — | — |
| 2022-08-26 | $17.80 | $17.80 | 3,245 | — | — |
| 2022-08-25 | $17.80 | $17.80 | 1,275 | — | — |
| 2022-08-24 | $17.20 | $17.20 | 4,105 | — | — |
| 2022-08-23 | $17.80 | $17.80 | 3,290 | — | — |
| 2022-08-22 | $17.20 | $17.20 | 13,585 | — | — |
| 2022-08-19 | $18.00 | $18.00 | 2,730 | — | — |
| 2022-08-18 | $18.80 | $18.80 | 3,030 | — | — |
| 2022-08-17 | $18.80 | $18.80 | 3,495 | — | — |
| 2022-08-16 | $18.60 | $18.60 | 4,295 | — | — |
| 2022-08-15 | $19.20 | $19.20 | 7,255 | — | — |
| 2022-08-12 | $20.40 | $20.40 | 8,155 | — | — |
| 2022-08-11 | $20.20 | $20.20 | 3,760 | — | — |
| 2022-08-10 | $20.80 | $20.80 | 9,470 | — | — |
| 2022-08-09 | $19.80 | $19.80 | 1,785 | — | — |
| 2022-08-08 | $19.40 | $19.40 | 3,970 | — | — |
| 2022-08-05 | $19.40 | $19.40 | 3,235 | — | — |
| 2022-08-04 | $19.00 | $19.00 | 1,675 | — | — |
| 2022-08-03 | $20.00 | $20.00 | 15,020 | — | — |
| 2022-08-02 | $18.60 | $18.60 | 3,770 | — | — |
| 2022-08-01 | $18.80 | $18.80 | 10,945 | — | — |
| 2022-07-29 | $18.80 | $18.80 | 5,060 | — | — |
| 2022-07-28 | $19.60 | $19.60 | 2,235 | — | — |
| 2022-07-27 | $20.00 | $20.00 | 12,715 | — | — |
| 2022-07-26 | $18.60 | $18.60 | 3,365 | — | — |
| 2022-07-25 | $19.00 | $19.00 | 6,900 | — | — |
| 2022-07-22 | $18.20 | $18.20 | 2,680 | — | — |
| 2022-07-21 | $18.40 | $18.40 | 1,915 | — | — |
| 2022-07-20 | $18.20 | $18.20 | 2,550 | — | — |
| 2022-07-19 | $18.20 | $18.20 | 2,050 | — | — |
| 2022-07-18 | $18.60 | $18.60 | 2,645 | — | — |
| 2022-07-15 | $18.40 | $18.40 | 2,565 | — | — |
| 2022-07-14 | $19.00 | $19.00 | 1,930 | — | — |
| 2022-07-13 | $18.80 | $18.80 | 2,075 | — | — |
| 2022-07-12 | $18.80 | $18.80 | 3,135 | — | — |
| 2022-07-11 | $19.20 | $19.20 | 2,340 | — | — |
| 2022-07-08 | $19.60 | $19.60 | 3,645 | — | — |
| 2022-07-07 | $19.40 | $19.40 | 7,035 | — | — |
| 2022-07-06 | $19.60 | $19.60 | 5,630 | — | — |
| 2022-07-05 | $20.20 | $20.20 | 16,080 | — | — |
| 2022-07-01 | $21.00 | $21.00 | 4,605 | — | — |
| 2022-06-30 | $21.20 | $21.20 | 9,240 | — | — |
| 2022-06-29 | $20.40 | $20.40 | 16,090 | — | — |
| 2022-06-28 | $21.80 | $21.80 | 6,510 | — | — |
| 2022-06-27 | $22.00 | $22.00 | 9,175 | — | — |
| 2022-06-24 | $21.40 | $21.40 | 12,330 | — | — |
| 2022-06-23 | $21.80 | $21.80 | 7,940 | — | — |
| 2022-06-22 | $22.00 | $22.00 | 9,485 | — | — |
| 2022-06-21 | $21.60 | $21.60 | 11,320 | — | — |
| 2022-06-17 | $21.00 | $21.00 | 7,075 | — | — |
| 2022-06-16 | $20.40 | $20.40 | 6,405 | — | — |
| 2022-06-15 | $21.80 | $21.80 | 10,710 | — | — |
| 2022-06-14 | $21.40 | $21.40 | 15,820 | — | — |
| 2022-06-13 | $20.00 | $20.00 | 14,480 | — | — |
| 2022-06-10 | $20.60 | $20.60 | 6,150 | — | — |
| 2022-06-09 | $20.20 | $20.20 | 13,215 | — | — |
| 2022-06-08 | $23.40 | $23.40 | 20,910 | — | — |
| 2022-06-07 | $22.20 | $22.20 | 7,285 | — | — |
| 2022-06-06 | $21.60 | $21.60 | 11,670 | — | — |
| 2022-06-03 | $21.20 | $21.20 | 17,465 | — | — |
| 2022-06-02 | $22.00 | $22.00 | 4,950 | — | — |
| 2022-06-01 | $21.40 | $21.40 | 8,175 | — | — |
| 2022-05-31 | $21.40 | $21.40 | 22,440 | — | — |
| 2022-05-27 | $21.20 | $21.20 | 15,745 | — | — |
| 2022-05-26 | $20.20 | $20.20 | 8,650 | — | — |
| 2022-05-25 | $21.40 | $21.40 | 16,900 | — | — |
| 2022-05-24 | $21.80 | $21.80 | 17,590 | — | — |
| 2022-05-23 | $21.20 | $21.20 | 4,140 | — | — |
| 2022-05-20 | $20.80 | $20.80 | 4,540 | — | — |
| 2022-05-19 | $21.00 | $21.00 | 9,965 | — | — |
| 2022-05-18 | $20.00 | $20.00 | 12,730 | — | — |
| 2022-05-17 | $20.40 | $20.40 | 15,725 | — | — |
| 2022-05-16 | $20.40 | $20.40 | 8,105 | — | — |
| 2022-05-13 | $20.80 | $20.80 | 34,340 | — | — |
| 2022-05-12 | $16.80 | $16.80 | 10,150 | — | — |
| 2022-05-11 | $17.00 | $17.00 | 10,070 | — | — |
| 2022-05-10 | $16.80 | $16.80 | 17,320 | — | — |
| 2022-05-09 | $16.20 | $16.20 | 19,305 | — | — |
| 2022-05-06 | $16.40 | $16.40 | 11,730 | — | — |
| 2022-05-05 | $16.40 | $16.40 | 20,265 | — | — |
| 2022-05-04 | $17.20 | $17.20 | 3,405 | — | — |
| 2022-05-03 | $17.00 | $17.00 | 4,425 | — | — |
| 2022-05-02 | $17.00 | $17.00 | 5,130 | — | — |
| 2022-04-29 | $16.80 | $16.80 | 14,340 | — | — |
| 2022-04-28 | $16.60 | $16.60 | 4,160 | — | — |
| 2022-04-27 | $16.80 | $16.80 | 7,395 | — | — |
| 2022-04-26 | $16.00 | $16.00 | 8,200 | — | — |
| 2022-04-25 | $17.00 | $17.00 | 23,250 | — | — |
| 2022-04-22 | $19.60 | $19.60 | 9,360 | — | — |
| 2022-04-21 | $20.60 | $20.60 | 12,690 | — | — |
| 2022-04-20 | $21.00 | $21.00 | 94,780 | — | — |
| 2022-04-19 | $21.40 | $21.40 | 2,610 | — | — |
| 2022-04-18 | $21.00 | $21.00 | 4,175 | — | — |
| 2022-04-14 | $21.20 | $21.20 | 2,825 | — | — |
| 2022-04-13 | $21.20 | $21.20 | 4,015 | — | — |
| 2022-04-12 | $20.80 | $20.80 | 5,520 | — | — |
| 2022-04-11 | $21.40 | $21.40 | 4,990 | — | — |
| 2022-04-08 | $22.20 | $22.20 | 2,690 | — | — |
| 2022-04-07 | $21.80 | $21.80 | 6,355 | — | — |
| 2022-04-06 | $22.40 | $22.40 | 2,370 | — | — |
| 2022-04-05 | $22.80 | $22.80 | 2,875 | — | — |
| 2022-04-04 | $23.80 | $23.80 | 6,505 | — | — |
| 2022-04-01 | $22.20 | $22.20 | 8,410 | — | — |
| 2022-03-31 | $22.00 | $22.00 | 6,845 | — | — |
| 2022-03-30 | $22.00 | $22.00 | 6,035 | — | — |
| 2022-03-29 | $22.00 | $22.00 | 3,955 | — | — |
| 2022-03-28 | $21.40 | $21.40 | 3,730 | — | — |
| 2022-03-25 | $22.00 | $22.00 | 4,105 | — | — |
| 2022-03-24 | $22.40 | $22.40 | 5,405 | — | — |
| 2022-03-23 | $22.00 | $22.00 | 16,165 | — | — |
| 2022-03-22 | $20.40 | $20.40 | 16,185 | — | — |
| 2022-03-21 | $21.40 | $21.40 | 7,545 | — | — |
| 2022-03-18 | $21.00 | $21.00 | 27,420 | — | — |
| 2022-03-17 | $18.20 | $18.20 | 10,055 | — | — |
| 2022-03-16 | $17.20 | $17.20 | 15,960 | — | — |
| 2022-03-15 | $15.40 | $15.40 | 23,040 | — | — |
| 2022-03-14 | $16.20 | $16.20 | 18,970 | — | — |
| 2022-03-11 | $19.20 | $19.20 | 15,825 | — | — |
| 2022-03-10 | $21.20 | $21.20 | 14,725 | — | — |
| 2022-03-09 | $22.40 | $22.40 | 4,355 | — | — |
| 2022-03-08 | $22.20 | $22.20 | 10,165 | — | — |
| 2022-03-07 | $21.80 | $21.80 | 11,820 | — | — |
| 2022-03-04 | $24.80 | $24.80 | 7,500 | — | — |
| 2022-03-03 | $26.40 | $26.40 | 23,660 | — | — |
| 2022-03-02 | $26.00 | $26.00 | 4,955 | — | — |
| 2022-03-01 | $27.40 | $27.40 | 23,800 | — | — |
| 2022-02-28 | $24.40 | $24.40 | 9,110 | — | — |
| 2022-02-25 | $23.00 | $23.00 | 7,400 | — | — |
| 2022-02-24 | $21.80 | $21.80 | 16,785 | — | — |
| 2022-02-23 | $21.00 | $21.00 | 5,525 | — | — |
| 2022-02-22 | $21.80 | $21.80 | 9,580 | — | — |
| 2022-02-18 | $21.40 | $21.40 | 16,170 | — | — |
| 2022-02-17 | $22.40 | $22.40 | 10,660 | — | — |
| 2022-02-16 | $21.60 | $21.60 | 8,620 | — | — |
| 2022-02-15 | $21.20 | $21.20 | 5,685 | — | — |
| 2022-02-14 | $20.40 | $20.40 | 4,870 | — | — |
| 2022-02-11 | $20.40 | $20.40 | 3,930 | — | — |
| 2022-02-10 | $20.60 | $20.60 | 8,975 | — | — |
| 2022-02-09 | $20.60 | $20.60 | 15,285 | — | — |
| 2022-02-08 | $19.00 | $19.00 | 4,070 | — | — |
| 2022-02-07 | $18.80 | $18.80 | 5,675 | — | — |
| 2022-02-04 | $18.60 | $18.60 | 2,625 | — | — |
| 2022-02-03 | $18.00 | $18.00 | 4,335 | — | — |
| 2022-02-02 | $18.20 | $18.20 | 6,800 | — | — |
| 2022-02-01 | $18.60 | $18.60 | 8,345 | — | — |
| 2022-01-31 | $17.60 | $17.60 | 4,120 | — | — |
| 2022-01-28 | $15.80 | $15.80 | 7,155 | — | — |
| 2022-01-27 | $15.80 | $15.80 | 8,100 | — | — |
| 2022-01-26 | $15.80 | $15.80 | 7,515 | — | — |
| 2022-01-25 | $17.00 | $17.00 | 7,885 | — | — |
| 2022-01-24 | $16.60 | $16.60 | 15,850 | — | — |
| 2022-01-21 | $19.00 | $19.00 | 10,065 | — | — |
| 2022-01-20 | $19.60 | $19.60 | 15,035 | — | — |
| 2022-01-19 | $18.60 | $18.60 | 4,355 | — | — |
| 2022-01-18 | $18.60 | $18.60 | 5,595 | — | — |
| 2022-01-14 | $19.00 | $19.00 | 7,415 | — | — |
| 2022-01-13 | $19.00 | $19.00 | 4,985 | — | — |
| 2022-01-12 | $19.80 | $19.80 | 8,730 | — | — |
| 2022-01-11 | $19.40 | $19.40 | 10,480 | — | — |
| 2022-01-10 | $18.40 | $18.40 | 7,195 | — | — |
| 2022-01-07 | $19.00 | $19.00 | 47,630 | — | — |
| 2022-01-06 | $19.60 | $19.60 | 11,675 | — | — |
| 2022-01-05 | $20.20 | $20.20 | 15,745 | — | — |
| 2022-01-04 | $20.80 | $20.80 | 5,170 | — | — |
| 2022-01-03 | $21.40 | $21.40 | 11,985 | — | — |