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
- 2021-09-15 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 | $12.84 | $12.84 | 4,370 | — | — |
| 2022-12-29 | $12.06 | $12.06 | 11,220 | — | — |
| 2022-12-28 | $11.50 | $11.50 | 7,810 | — | — |
| 2022-12-27 | $11.10 | $11.10 | 2,590 | — | — |
| 2022-12-23 | $11.56 | $11.56 | 4,070 | — | — |
| 2022-12-22 | $11.98 | $11.98 | 9,065 | — | — |
| 2022-12-21 | $12.80 | $12.80 | 7,160 | — | — |
| 2022-12-20 | $13.60 | $13.60 | 3,485 | — | — |
| 2022-12-19 | $15.00 | $15.00 | 2,180 | — | — |
| 2022-12-16 | $15.20 | $15.20 | 2,470 | — | — |
| 2022-12-15 | $15.84 | $15.84 | 1,870 | — | — |
| 2022-12-14 | $16.60 | $16.60 | 2,040 | — | — |
| 2022-12-13 | $16.48 | $16.48 | 4,110 | — | — |
| 2022-12-12 | $17.98 | $17.98 | 16,290 | — | — |
| 2022-12-09 | $19.60 | $19.60 | 5,330 | — | — |
| 2022-12-08 | $19.40 | $19.40 | 2,550 | — | — |
| 2022-12-07 | $19.96 | $19.96 | 240 | — | — |
| 2022-12-06 | $20.20 | $20.20 | 735 | — | — |
| 2022-12-05 | $19.60 | $19.60 | 830 | — | — |
| 2022-12-02 | $20.60 | $20.60 | 1,665 | — | — |
| 2022-12-01 | $20.20 | $20.20 | 2,745 | — | — |
| 2022-11-30 | $19.80 | $19.80 | 2,230 | — | — |
| 2022-11-29 | $20.20 | $20.20 | 1,015 | — | — |
| 2022-11-28 | $20.00 | $20.00 | 2,200 | — | — |
| 2022-11-25 | $20.20 | $20.20 | 250 | — | — |
| 2022-11-23 | $20.40 | $20.40 | 945 | — | — |
| 2022-11-22 | $19.60 | $19.60 | 1,275 | — | — |
| 2022-11-21 | $19.40 | $19.40 | 3,170 | — | — |
| 2022-11-18 | $20.96 | $20.96 | 550 | — | — |
| 2022-11-17 | $21.00 | $21.00 | 3,210 | — | — |
| 2022-11-16 | $20.00 | $20.00 | 890 | — | — |
| 2022-11-15 | $20.60 | $20.60 | 1,900 | — | — |
| 2022-11-14 | $21.20 | $21.20 | 2,855 | — | — |
| 2022-11-11 | $21.00 | $21.00 | 3,120 | — | — |
| 2022-11-10 | $21.00 | $21.00 | 2,120 | — | — |
| 2022-11-09 | $20.60 | $20.60 | 1,425 | — | — |
| 2022-11-08 | $21.20 | $21.20 | 1,500 | — | — |
| 2022-11-07 | $21.40 | $21.40 | 1,065 | — | — |
| 2022-11-04 | $21.60 | $21.60 | 995 | — | — |
| 2022-11-03 | $21.60 | $21.60 | 2,330 | — | — |
| 2022-11-02 | $21.40 | $21.40 | 1,705 | — | — |
| 2022-11-01 | $21.60 | $21.60 | 2,385 | — | — |
| 2022-10-31 | $21.80 | $21.80 | 2,535 | — | — |
| 2022-10-28 | $21.60 | $21.60 | 1,350 | — | — |
| 2022-10-27 | $22.00 | $22.00 | 1,280 | — | — |
| 2022-10-26 | $21.80 | $21.80 | 2,100 | — | — |
| 2022-10-25 | $21.80 | $21.80 | 2,605 | — | — |
| 2022-10-24 | $21.30 | $21.30 | 1,675 | — | — |
| 2022-10-21 | $21.20 | $21.20 | 5,365 | — | — |
| 2022-10-20 | $21.60 | $21.60 | 6,700 | — | — |
| 2022-10-19 | $22.00 | $22.00 | 3,610 | — | — |
| 2022-10-18 | $21.44 | $21.44 | 6,345 | — | — |
| 2022-10-17 | $22.20 | $22.20 | 16,565 | — | — |
| 2022-10-14 | $25.00 | $25.00 | 8,710 | — | — |
| 2022-10-13 | $25.00 | $25.00 | 4,410 | — | — |
| 2022-10-12 | $25.70 | $25.70 | 84,655 | — | — |
| 2022-10-11 | $25.20 | $25.20 | 3,050 | — | — |
| 2022-10-10 | $24.80 | $24.80 | 4,370 | — | — |
| 2022-10-07 | $24.60 | $24.60 | 3,885 | — | — |
| 2022-10-06 | $25.20 | $25.20 | 5,985 | — | — |
| 2022-10-05 | $24.40 | $24.40 | 4,370 | — | — |
| 2022-10-04 | $25.00 | $25.00 | 15,840 | — | — |
| 2022-10-03 | $26.00 | $26.00 | 28,050 | — | — |
| 2022-09-30 | $25.20 | $25.20 | 20,315 | — | — |
| 2022-09-29 | $23.60 | $23.60 | 4,105 | — | — |
| 2022-09-28 | $24.00 | $24.00 | 8,445 | — | — |
| 2022-09-27 | $24.20 | $24.20 | 5,745 | — | — |
| 2022-09-26 | $23.00 | $23.00 | 3,185 | — | — |
| 2022-09-23 | $23.80 | $23.80 | 2,355 | — | — |
| 2022-09-22 | $23.40 | $23.40 | 2,805 | — | — |
| 2022-09-21 | $23.80 | $23.80 | 2,265 | — | — |
| 2022-09-20 | $24.00 | $24.00 | 4,980 | — | — |
| 2022-09-19 | $23.60 | $23.60 | 12,500 | — | — |
| 2022-09-16 | $25.20 | $25.20 | 8,750 | — | — |
| 2022-09-15 | $24.00 | $24.00 | 1,075 | — | — |
| 2022-09-14 | $24.20 | $24.20 | 2,765 | — | — |
| 2022-09-13 | $24.00 | $24.00 | 3,635 | — | — |
| 2022-09-12 | $25.00 | $25.00 | 2,530 | — | — |
| 2022-09-09 | $24.80 | $24.80 | 4,140 | — | — |
| 2022-09-08 | $26.00 | $26.00 | 18,705 | — | — |
| 2022-09-07 | $25.40 | $25.40 | 24,755 | — | — |
| 2022-09-06 | $22.80 | $22.80 | 7,080 | — | — |
| 2022-09-02 | $23.00 | $23.00 | 2,680 | — | — |
| 2022-09-01 | $23.00 | $23.00 | 7,355 | — | — |
| 2022-08-31 | $23.00 | $23.00 | 3,305 | — | — |
| 2022-08-30 | $23.40 | $23.40 | 5,695 | — | — |
| 2022-08-29 | $23.70 | $23.70 | 7,805 | — | — |
| 2022-08-26 | $23.80 | $23.80 | 9,625 | — | — |
| 2022-08-25 | $24.80 | $24.80 | 8,745 | — | — |
| 2022-08-24 | $25.00 | $25.00 | 8,015 | — | — |
| 2022-08-23 | $25.40 | $25.40 | 13,840 | — | — |
| 2022-08-22 | $25.80 | $25.80 | 27,280 | — | — |
| 2022-08-19 | $26.70 | $26.70 | 55,675 | — | — |
| 2022-08-18 | $26.20 | $26.20 | 49,600 | — | — |
| 2022-08-17 | $25.20 | $25.20 | 238,105 | — | — |
| 2022-08-16 | $25.40 | $25.40 | 21,215 | — | — |
| 2022-08-15 | $26.00 | $26.00 | 20,960 | — | — |
| 2022-08-12 | $26.40 | $26.40 | 45,625 | — | — |
| 2022-08-11 | $25.00 | $25.00 | 620,030 | — | — |
| 2022-08-10 | $23.40 | $23.40 | 3,070 | — | — |
| 2022-08-09 | $23.20 | $23.20 | 11,240 | — | — |
| 2022-08-08 | $22.80 | $22.80 | 3,725 | — | — |
| 2022-08-05 | $24.80 | $24.80 | 4,070 | — | — |
| 2022-08-04 | $24.60 | $24.60 | 10,220 | — | — |
| 2022-08-03 | $23.00 | $23.00 | 6,365 | — | — |
| 2022-08-02 | $22.80 | $22.80 | 10,335 | — | — |
| 2022-08-01 | $22.80 | $22.80 | 14,440 | — | — |
| 2022-07-29 | $23.20 | $23.20 | 13,950 | — | — |
| 2022-07-28 | $23.40 | $23.40 | 9,720 | — | — |
| 2022-07-27 | $23.30 | $23.30 | 6,085 | — | — |
| 2022-07-26 | $23.00 | $23.00 | 15,435 | — | — |
| 2022-07-25 | $23.00 | $23.00 | 5,905 | — | — |
| 2022-07-22 | $23.10 | $23.10 | 36,925 | — | — |
| 2022-07-21 | $22.60 | $22.60 | 13,840 | — | — |
| 2022-07-20 | $22.70 | $22.70 | 42,220 | — | — |
| 2022-07-19 | $20.80 | $20.80 | 4,790 | — | — |
| 2022-07-18 | $21.30 | $21.30 | 10,480 | — | — |
| 2022-07-15 | $22.40 | $22.40 | 13,145 | — | — |
| 2022-07-14 | $21.00 | $21.00 | 4,655 | — | — |
| 2022-07-13 | $20.00 | $20.00 | 1,685 | — | — |
| 2022-07-12 | $20.20 | $20.20 | 4,020 | — | — |
| 2022-07-11 | $20.20 | $20.20 | 2,900 | — | — |
| 2022-07-08 | $21.40 | $21.40 | 4,425 | — | — |
| 2022-07-07 | $21.40 | $21.40 | 4,955 | — | — |
| 2022-07-06 | $19.80 | $19.80 | 2,575 | — | — |
| 2022-07-05 | $20.00 | $20.00 | 16,075 | — | — |
| 2022-07-01 | $20.00 | $20.00 | 4,345 | — | — |
| 2022-06-30 | $20.20 | $20.20 | 3,115 | — | — |
| 2022-06-29 | $20.40 | $20.40 | 4,245 | — | — |
| 2022-06-28 | $20.10 | $20.10 | 3,315 | — | — |
| 2022-06-27 | $20.00 | $20.00 | 4,905 | — | — |
| 2022-06-24 | $19.48 | $19.48 | 32,925 | — | — |
| 2022-06-23 | $19.60 | $19.60 | 6,145 | — | — |
| 2022-06-22 | $19.38 | $19.38 | 7,440 | — | — |
| 2022-06-21 | $20.20 | $20.20 | 7,150 | — | — |
| 2022-06-17 | $20.40 | $20.40 | 3,695 | — | — |
| 2022-06-16 | $20.80 | $20.80 | 10,615 | — | — |
| 2022-06-15 | $20.20 | $20.20 | 2,645 | — | — |
| 2022-06-14 | $20.60 | $20.60 | 2,685 | — | — |
| 2022-06-13 | $20.60 | $20.60 | 2,775 | — | — |
| 2022-06-10 | $20.40 | $20.40 | 2,235 | — | — |
| 2022-06-09 | $22.50 | $22.50 | 7,295 | — | — |
| 2022-06-08 | $22.20 | $22.20 | 1,975 | — | — |
| 2022-06-07 | $21.20 | $21.20 | 4,835 | — | — |
| 2022-06-06 | $21.60 | $21.60 | 8,830 | — | — |
| 2022-06-03 | $19.90 | $19.90 | 6,780 | — | — |
| 2022-06-02 | $20.20 | $20.20 | 8,410 | — | — |
| 2022-06-01 | $19.40 | $19.40 | 17,460 | — | — |
| 2022-05-31 | $17.16 | $17.16 | 10,465 | — | — |
| 2022-05-27 | $16.70 | $16.70 | 2,790 | — | — |
| 2022-05-26 | $16.52 | $16.52 | 4,930 | — | — |
| 2022-05-25 | $16.66 | $16.66 | 3,600 | — | — |
| 2022-05-24 | $17.42 | $17.42 | 4,640 | — | — |
| 2022-05-23 | $17.88 | $17.88 | 1,960 | — | — |
| 2022-05-20 | $17.90 | $17.90 | 8,595 | — | — |
| 2022-05-19 | $18.12 | $18.12 | 2,280 | — | — |
| 2022-05-18 | $18.66 | $18.66 | 3,130 | — | — |
| 2022-05-17 | $19.20 | $19.20 | 12,785 | — | — |
| 2022-05-16 | $17.60 | $17.60 | 9,310 | — | — |
| 2022-05-13 | $18.20 | $18.20 | 3,995 | — | — |
| 2022-05-12 | $18.60 | $18.60 | 2,780 | — | — |
| 2022-05-11 | $18.80 | $18.80 | 10,280 | — | — |
| 2022-05-10 | $20.60 | $20.60 | 3,850 | — | — |
| 2022-05-09 | $20.00 | $20.00 | 11,235 | — | — |
| 2022-05-06 | $20.72 | $20.72 | 3,070 | — | — |
| 2022-05-05 | $21.60 | $21.60 | 10,335 | — | — |
| 2022-05-04 | $23.40 | $23.40 | 4,295 | — | — |
| 2022-05-03 | $23.40 | $23.40 | 3,805 | — | — |
| 2022-05-02 | $23.40 | $23.40 | 6,020 | — | — |
| 2022-04-29 | $24.00 | $24.00 | 8,685 | — | — |
| 2022-04-28 | $23.20 | $23.20 | 10,135 | — | — |
| 2022-04-27 | $23.20 | $23.20 | 3,350 | — | — |
| 2022-04-26 | $23.20 | $23.20 | 3,405 | — | — |
| 2022-04-25 | $23.40 | $23.40 | 3,535 | — | — |
| 2022-04-22 | $23.20 | $23.20 | 7,275 | — | — |
| 2022-04-21 | $23.80 | $23.80 | 11,050 | — | — |
| 2022-04-20 | $24.60 | $24.60 | 3,415 | — | — |
| 2022-04-19 | $24.80 | $24.80 | 11,500 | — | — |
| 2022-04-18 | $24.60 | $24.60 | 20,450 | — | — |
| 2022-04-14 | $27.00 | $27.00 | 28,370 | — | — |
| 2022-04-13 | $24.60 | $24.60 | 10,360 | — | — |
| 2022-04-12 | $24.80 | $24.80 | 10,755 | — | — |
| 2022-04-11 | $25.00 | $25.00 | 29,390 | — | — |
| 2022-04-08 | $24.80 | $24.80 | 8,130 | — | — |
| 2022-04-07 | $23.40 | $23.40 | 11,735 | — | — |
| 2022-04-06 | $24.20 | $24.20 | 9,765 | — | — |
| 2022-04-05 | $24.80 | $24.80 | 9,185 | — | — |
| 2022-04-04 | $25.20 | $25.20 | 11,605 | — | — |
| 2022-04-01 | $25.80 | $25.80 | 6,330 | — | — |
| 2022-03-31 | $26.00 | $26.00 | 37,365 | — | — |
| 2022-03-30 | $28.00 | $28.00 | 23,625 | — | — |
| 2022-03-29 | $27.60 | $27.60 | 12,545 | — | — |
| 2022-03-28 | $27.20 | $27.20 | 16,000 | — | — |
| 2022-03-25 | $26.80 | $26.80 | 9,485 | — | — |
| 2022-03-24 | $27.00 | $27.00 | 12,295 | — | — |
| 2022-03-23 | $26.60 | $26.60 | 8,290 | — | — |
| 2022-03-22 | $27.20 | $27.20 | 30,360 | — | — |
| 2022-03-21 | $26.60 | $26.60 | 11,865 | — | — |
| 2022-03-18 | $26.60 | $26.60 | 31,785 | — | — |
| 2022-03-17 | $26.60 | $26.60 | 12,455 | — | — |
| 2022-03-16 | $25.80 | $25.80 | 12,215 | — | — |
| 2022-03-15 | $24.80 | $24.80 | 12,765 | — | — |
| 2022-03-14 | $24.00 | $24.00 | 12,325 | — | — |
| 2022-03-11 | $24.00 | $24.00 | 9,800 | — | — |
| 2022-03-10 | $25.00 | $25.00 | 14,325 | — | — |
| 2022-03-09 | $24.40 | $24.40 | 22,350 | — | — |
| 2022-03-08 | $24.20 | $24.20 | 48,380 | — | — |
| 2022-03-07 | $22.60 | $22.60 | 41,570 | — | — |
| 2022-03-04 | $22.60 | $22.60 | 35,740 | — | — |
| 2022-03-03 | $21.60 | $21.60 | 14,895 | — | — |
| 2022-03-02 | $21.40 | $21.40 | 20,125 | — | — |
| 2022-03-01 | $20.60 | $20.60 | 30,280 | — | — |
| 2022-02-28 | $20.40 | $20.40 | 23,800 | — | — |
| 2022-02-25 | $20.40 | $20.40 | 33,130 | — | — |
| 2022-02-24 | $19.40 | $19.40 | 27,560 | — | — |
| 2022-02-23 | $20.40 | $20.40 | 22,800 | — | — |
| 2022-02-22 | $20.80 | $20.80 | 39,165 | — | — |
| 2022-02-18 | $21.80 | $21.80 | 42,965 | — | — |
| 2022-02-17 | $22.80 | $22.80 | 32,365 | — | — |
| 2022-02-16 | $23.80 | $23.80 | 24,395 | — | — |
| 2022-02-15 | $24.60 | $24.60 | 20,560 | — | — |
| 2022-02-14 | $24.20 | $24.20 | 45,325 | — | — |
| 2022-02-11 | $24.60 | $24.60 | 143,965 | — | — |
| 2022-02-10 | $24.20 | $24.20 | 42,630 | — | — |
| 2022-02-09 | $23.80 | $23.80 | 23,665 | — | — |
| 2022-02-08 | $23.40 | $23.40 | 18,410 | — | — |
| 2022-02-07 | $23.00 | $23.00 | 21,005 | — | — |
| 2022-02-04 | $23.80 | $23.80 | 30,515 | — | — |
| 2022-02-03 | $23.40 | $23.40 | 126,795 | — | — |
| 2022-02-02 | $25.00 | $25.00 | 42,400 | — | — |
| 2022-02-01 | $27.40 | $27.40 | 94,165 | — | — |
| 2022-01-31 | $25.80 | $25.80 | 54,630 | — | — |
| 2022-01-28 | $22.40 | $22.40 | 38,495 | — | — |
| 2022-01-27 | $21.60 | $21.60 | 32,365 | — | — |
| 2022-01-26 | $23.20 | $23.20 | 38,780 | — | — |
| 2022-01-25 | $24.40 | $24.40 | 39,785 | — | — |
| 2022-01-24 | $24.20 | $24.20 | 45,370 | — | — |
| 2022-01-21 | $25.00 | $25.00 | 49,910 | — | — |
| 2022-01-20 | $26.20 | $26.20 | 75,135 | — | — |
| 2022-01-19 | $26.00 | $26.00 | 30,335 | — | — |
| 2022-01-18 | $26.40 | $26.40 | 31,630 | — | — |
| 2022-01-14 | $27.60 | $27.60 | 37,350 | — | — |
| 2022-01-13 | $27.80 | $27.80 | 54,490 | — | — |
| 2022-01-12 | $30.00 | $30.00 | 23,250 | — | — |
| 2022-01-11 | $29.80 | $29.80 | 34,080 | — | — |
| 2022-01-10 | $29.60 | $29.60 | 42,470 | — | — |
| 2022-01-07 | $29.80 | $29.80 | 43,325 | — | — |
| 2022-01-06 | $31.20 | $31.20 | 115,895 | — | — |
| 2022-01-05 | $31.20 | $31.20 | 82,620 | — | — |
| 2022-01-04 | $35.00 | $35.00 | 96,925 | — | — |
| 2022-01-03 | $35.80 | $35.80 | 132,995 | — | — |