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
- 2013-01-18 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 | $12.24 | $12.24 | 11,772,400 | — | — |
| 2022-12-29 | $12.47 | $12.47 | 10,792,800 | — | — |
| 2022-12-28 | $12.14 | $12.14 | 11,633,700 | — | — |
| 2022-12-27 | $12.54 | $12.54 | 9,115,600 | — | — |
| 2022-12-23 | $13.00 | $13.00 | 10,537,500 | — | — |
| 2022-12-22 | $13.07 | $13.07 | 14,857,300 | — | — |
| 2022-12-21 | $13.75 | $13.75 | 15,443,400 | — | — |
| 2022-12-20 | $13.59 | $13.59 | 13,235,600 | — | — |
| 2022-12-19 | $13.67 | $13.67 | 10,796,300 | — | — |
| 2022-12-16 | $14.32 | $14.32 | 14,032,000 | — | — |
| 2022-12-15 | $14.76 | $14.76 | 13,573,900 | — | — |
| 2022-12-14 | $15.08 | $15.08 | 17,538,300 | — | — |
| 2022-12-13 | $15.03 | $15.03 | 21,932,700 | — | — |
| 2022-12-12 | $15.46 | $15.46 | 14,437,700 | — | — |
| 2022-12-09 | $15.35 | $15.35 | 11,782,200 | — | — |
| 2022-12-08 | $15.72 | $15.72 | 7,529,200 | — | — |
| 2022-12-07 | $15.46 | $15.46 | 8,929,900 | — | — |
| 2022-12-06 | $15.83 | $15.83 | 12,467,700 | — | — |
| 2022-12-05 | $16.21 | $16.21 | 11,212,700 | — | — |
| 2022-12-02 | $16.54 | $16.54 | 8,556,500 | — | — |
| 2022-12-01 | $16.62 | $16.62 | 14,136,100 | — | — |
| 2022-11-30 | $16.44 | $16.44 | 14,445,700 | — | — |
| 2022-11-29 | $16.57 | $16.57 | 9,076,300 | — | — |
| 2022-11-28 | $15.91 | $15.91 | 7,187,600 | — | — |
| 2022-11-25 | $16.43 | $16.43 | 4,881,400 | — | — |
| 2022-11-23 | $16.32 | $16.32 | 9,401,300 | — | — |
| 2022-11-22 | $16.21 | $16.21 | 7,874,100 | — | — |
| 2022-11-21 | $16.12 | $16.12 | 9,979,200 | — | — |
| 2022-11-18 | $16.37 | $16.37 | 9,995,300 | — | — |
| 2022-11-17 | $16.40 | $16.40 | 21,693,400 | — | — |
| 2022-11-16 | $17.59 | $17.59 | 16,243,500 | — | — |
| 2022-11-15 | $18.30 | $18.30 | 20,815,400 | — | — |
| 2022-11-14 | $17.87 | $17.87 | 20,052,300 | — | — |
| 2022-11-11 | $17.86 | $17.86 | 21,141,300 | — | — |
| 2022-11-10 | $17.09 | $17.09 | 24,842,300 | — | — |
| 2022-11-09 | $15.79 | $15.79 | 23,890,100 | — | — |
| 2022-11-08 | $17.28 | $17.28 | 36,554,100 | — | — |
| 2022-11-07 | $16.67 | $16.67 | 18,368,300 | — | — |
| 2022-11-04 | $16.94 | $16.94 | 17,029,300 | — | — |
| 2022-11-03 | $16.99 | $16.99 | 22,627,800 | — | — |
| 2022-11-02 | $16.35 | $16.35 | 22,394,100 | — | — |
| 2022-11-01 | $16.79 | $16.79 | 22,144,400 | — | — |
| 2022-10-31 | $16.89 | $16.89 | 20,427,700 | — | — |
| 2022-10-28 | $16.52 | $16.52 | 18,791,300 | — | — |
| 2022-10-27 | $15.93 | $15.93 | 18,485,300 | — | — |
| 2022-10-26 | $15.90 | $15.90 | 19,956,200 | — | — |
| 2022-10-25 | $15.83 | $15.83 | 18,537,200 | — | — |
| 2022-10-24 | $15.31 | $15.31 | 17,434,100 | — | — |
| 2022-10-21 | $14.93 | $14.93 | 20,375,400 | — | — |
| 2022-10-20 | $14.23 | $14.23 | 15,764,700 | — | — |
| 2022-10-19 | $13.91 | $13.91 | 17,819,900 | — | — |
| 2022-10-18 | $14.31 | $14.31 | 28,329,600 | — | — |
| 2022-10-17 | $13.18 | $13.18 | 16,222,900 | — | — |
| 2022-10-14 | $13.03 | $13.03 | 25,544,400 | — | — |
| 2022-10-13 | $12.95 | $12.95 | 29,781,900 | — | — |
| 2022-10-12 | $12.98 | $12.98 | 40,345,500 | — | — |
| 2022-10-11 | $11.63 | $11.63 | 24,844,900 | — | — |
| 2022-10-10 | $11.91 | $11.91 | 28,335,000 | — | — |
| 2022-10-07 | $12.90 | $12.90 | 27,234,900 | — | — |
| 2022-10-06 | $13.29 | $13.29 | 28,978,500 | — | — |
| 2022-10-05 | $13.22 | $13.22 | 28,340,100 | — | — |
| 2022-10-04 | $13.32 | $13.32 | 42,043,800 | — | — |
| 2022-10-03 | $11.40 | $11.40 | 33,704,600 | — | — |
| 2022-09-30 | $11.36 | $11.36 | 53,105,300 | — | — |
| 2022-09-29 | $13.86 | $13.86 | 15,886,200 | — | — |
| 2022-09-28 | $14.64 | $14.64 | 19,965,400 | — | — |
| 2022-09-27 | $13.96 | $13.96 | 18,813,200 | — | — |
| 2022-09-26 | $13.39 | $13.39 | 19,606,500 | — | — |
| 2022-09-23 | $13.55 | $13.55 | 25,423,400 | — | — |
| 2022-09-22 | $14.39 | $14.39 | 24,725,800 | — | — |
| 2022-09-21 | $14.58 | $14.58 | 25,615,600 | — | — |
| 2022-09-20 | $15.19 | $15.19 | 23,801,800 | — | — |
| 2022-09-19 | $15.33 | $15.33 | 15,615,500 | — | — |
| 2022-09-16 | $15.31 | $15.31 | 20,664,300 | — | — |
| 2022-09-15 | $15.49 | $15.49 | 19,886,400 | — | — |
| 2022-09-14 | $15.07 | $15.07 | 17,385,600 | — | — |
| 2022-09-13 | $14.40 | $14.40 | 19,736,900 | — | — |
| 2022-09-12 | $14.80 | $14.80 | 18,206,200 | — | — |
| 2022-09-09 | $14.60 | $14.60 | 18,161,100 | — | — |
| 2022-09-08 | $14.28 | $14.28 | 20,776,500 | — | — |
| 2022-09-07 | $14.04 | $14.04 | 19,908,500 | — | — |
| 2022-09-06 | $13.32 | $13.32 | 19,942,700 | — | — |
| 2022-09-02 | $13.05 | $13.05 | 20,492,700 | — | — |
| 2022-09-01 | $13.01 | $13.01 | 17,349,300 | — | — |
| 2022-08-31 | $13.08 | $13.08 | 14,315,100 | — | — |
| 2022-08-30 | $13.44 | $13.44 | 19,183,000 | — | — |
| 2022-08-29 | $13.57 | $13.57 | 17,518,500 | — | — |
| 2022-08-26 | $13.72 | $13.72 | 16,235,400 | — | — |
| 2022-08-25 | $14.48 | $14.48 | 21,491,900 | — | — |
| 2022-08-24 | $13.93 | $13.93 | 23,286,300 | — | — |
| 2022-08-23 | $12.85 | $12.85 | 11,959,200 | — | — |
| 2022-08-22 | $12.55 | $12.55 | 13,644,800 | — | — |
| 2022-08-19 | $13.18 | $13.18 | 14,597,800 | — | — |
| 2022-08-18 | $13.81 | $13.81 | 9,679,000 | — | — |
| 2022-08-17 | $13.80 | $13.80 | 17,637,400 | — | — |
| 2022-08-16 | $14.56 | $14.56 | 18,972,400 | — | — |
| 2022-08-15 | $14.16 | $14.16 | 12,997,900 | — | — |
| 2022-08-12 | $14.16 | $14.16 | 18,227,600 | — | — |
| 2022-08-11 | $13.76 | $13.76 | 22,240,600 | — | — |
| 2022-08-10 | $13.56 | $13.56 | 35,167,000 | — | — |
| 2022-08-09 | $12.10 | $12.10 | 35,198,300 | — | — |
| 2022-08-08 | $13.53 | $13.53 | 23,686,000 | — | — |
| 2022-08-05 | $13.21 | $13.21 | 17,318,100 | — | — |
| 2022-08-04 | $12.98 | $12.98 | 14,264,300 | — | — |
| 2022-08-03 | $12.99 | $12.99 | 19,261,800 | — | — |
| 2022-08-02 | $12.47 | $12.47 | 22,997,100 | — | — |
| 2022-08-01 | $11.98 | $11.98 | 19,645,200 | — | — |
| 2022-07-29 | $12.15 | $12.15 | 15,949,900 | — | — |
| 2022-07-28 | $12.11 | $12.11 | 24,815,500 | — | — |
| 2022-07-27 | $11.50 | $11.50 | 26,938,700 | — | — |
| 2022-07-26 | $11.18 | $11.18 | 14,488,200 | — | — |
| 2022-07-25 | $11.82 | $11.82 | 12,110,000 | — | — |
| 2022-07-22 | $11.97 | $11.97 | 15,289,500 | — | — |
| 2022-07-21 | $12.48 | $12.48 | 24,060,200 | — | — |
| 2022-07-20 | $13.46 | $13.46 | 23,117,400 | — | — |
| 2022-07-19 | $12.85 | $12.85 | 20,613,000 | — | — |
| 2022-07-18 | $12.39 | $12.39 | 21,149,500 | — | — |
| 2022-07-15 | $11.80 | $11.80 | 15,987,500 | — | — |
| 2022-07-14 | $11.18 | $11.18 | 15,951,400 | — | — |
| 2022-07-13 | $11.52 | $11.52 | 15,233,100 | — | — |
| 2022-07-12 | $11.60 | $11.60 | 17,505,200 | — | — |
| 2022-07-11 | $10.96 | $10.96 | 14,974,800 | — | — |
| 2022-07-08 | $11.53 | $11.53 | 16,784,100 | — | — |
| 2022-07-07 | $11.81 | $11.81 | 18,191,300 | — | — |
| 2022-07-06 | $11.27 | $11.27 | 32,183,500 | — | — |
| 2022-07-05 | $12.46 | $12.46 | 34,662,800 | — | — |
| 2022-07-01 | $11.33 | $11.33 | 20,741,600 | — | — |
| 2022-06-30 | $11.12 | $11.12 | 28,617,300 | — | — |
| 2022-06-29 | $11.57 | $11.57 | 26,259,700 | — | — |
| 2022-06-28 | $12.76 | $12.76 | 16,365,200 | — | — |
| 2022-06-27 | $12.87 | $12.87 | 18,773,700 | — | — |
| 2022-06-24 | $13.22 | $13.22 | 35,830,000 | — | — |
| 2022-06-23 | $11.46 | $11.46 | 17,451,000 | — | — |
| 2022-06-22 | $11.47 | $11.47 | 16,029,000 | — | — |
| 2022-06-21 | $11.47 | $11.47 | 19,908,300 | — | — |
| 2022-06-17 | $11.43 | $11.43 | 33,653,200 | — | — |
| 2022-06-16 | $10.38 | $10.38 | 33,393,600 | — | — |
| 2022-06-15 | $11.73 | $11.73 | 30,654,100 | — | — |
| 2022-06-14 | $11.12 | $11.12 | 28,928,800 | — | — |
| 2022-06-13 | $11.55 | $11.55 | 36,508,000 | — | — |
| 2022-06-10 | $13.16 | $13.16 | 31,502,100 | — | — |
| 2022-06-09 | $13.76 | $13.76 | 28,134,100 | — | — |
| 2022-06-08 | $15.15 | $15.15 | 15,889,600 | — | — |
| 2022-06-07 | $15.89 | $15.89 | 11,933,800 | — | — |
| 2022-06-06 | $15.75 | $15.75 | 11,256,600 | — | — |
| 2022-06-03 | $15.63 | $15.63 | 14,897,300 | — | — |
| 2022-06-02 | $16.08 | $16.08 | 20,521,500 | — | — |
| 2022-06-01 | $15.29 | $15.29 | 22,150,300 | — | — |
| 2022-05-31 | $16.01 | $16.01 | 18,485,400 | — | — |
| 2022-05-27 | $16.20 | $16.20 | 20,752,600 | — | — |
| 2022-05-26 | $15.39 | $15.39 | 30,591,400 | — | — |
| 2022-05-25 | $13.73 | $13.73 | 21,353,100 | — | — |
| 2022-05-24 | $13.29 | $13.29 | 32,302,100 | — | — |
| 2022-05-23 | $15.10 | $15.10 | 18,345,600 | — | — |
| 2022-05-20 | $15.30 | $15.30 | 27,108,400 | — | — |
| 2022-05-19 | $15.95 | $15.95 | 25,579,000 | — | — |
| 2022-05-18 | $15.90 | $15.90 | 25,811,700 | — | — |
| 2022-05-17 | $16.97 | $16.97 | 17,406,700 | — | — |
| 2022-05-16 | $16.09 | $16.09 | 17,024,400 | — | — |
| 2022-05-13 | $16.22 | $16.22 | 27,121,900 | — | — |
| 2022-05-12 | $14.77 | $14.77 | 31,179,200 | — | — |
| 2022-05-11 | $15.42 | $15.42 | 24,475,200 | — | — |
| 2022-05-10 | $16.21 | $16.21 | 25,063,800 | — | — |
| 2022-05-09 | $15.95 | $15.95 | 28,288,100 | — | — |
| 2022-05-06 | $18.27 | $18.27 | 18,982,100 | — | — |
| 2022-05-05 | $18.96 | $18.96 | 20,426,700 | — | — |
| 2022-05-04 | $20.37 | $20.37 | 17,776,500 | — | — |
| 2022-05-03 | $20.03 | $20.03 | 18,322,700 | — | — |
| 2022-05-02 | $19.86 | $19.86 | 18,821,600 | — | — |
| 2022-04-29 | $20.03 | $20.03 | 11,933,500 | — | — |
| 2022-04-28 | $20.62 | $20.62 | 14,133,000 | — | — |
| 2022-04-27 | $19.91 | $19.91 | 16,996,200 | — | — |
| 2022-04-26 | $19.82 | $19.82 | 20,188,000 | — | — |
| 2022-04-25 | $21.24 | $21.24 | 15,786,200 | — | — |
| 2022-04-22 | $21.13 | $21.13 | 14,578,100 | — | — |
| 2022-04-21 | $21.84 | $21.84 | 21,912,000 | — | — |
| 2022-04-20 | $22.02 | $22.02 | 12,739,900 | — | — |
| 2022-04-19 | $22.18 | $22.18 | 16,309,900 | — | — |
| 2022-04-18 | $21.21 | $21.21 | 10,501,800 | — | — |
| 2022-04-14 | $21.64 | $21.64 | 12,774,700 | — | — |
| 2022-04-13 | $21.45 | $21.45 | 16,672,700 | — | — |
| 2022-04-12 | $20.20 | $20.20 | 14,620,900 | — | — |
| 2022-04-11 | $20.26 | $20.26 | 13,861,300 | — | — |
| 2022-04-08 | $19.94 | $19.94 | 15,336,000 | — | — |
| 2022-04-07 | $20.33 | $20.33 | 21,030,400 | — | — |
| 2022-04-06 | $20.68 | $20.68 | 27,149,300 | — | — |
| 2022-04-05 | $22.19 | $22.19 | 28,781,500 | — | — |
| 2022-04-04 | $21.97 | $21.97 | 12,151,600 | — | — |
| 2022-04-01 | $21.82 | $21.82 | 13,642,000 | — | — |
| 2022-03-31 | $21.88 | $21.88 | 20,881,700 | — | — |
| 2022-03-30 | $21.22 | $21.22 | 13,073,400 | — | — |
| 2022-03-29 | $21.18 | $21.18 | 18,392,700 | — | — |
| 2022-03-28 | $20.54 | $20.54 | 18,492,100 | — | — |
| 2022-03-25 | $19.86 | $19.86 | 19,502,800 | — | — |
| 2022-03-24 | $19.75 | $19.75 | 14,237,000 | — | — |
| 2022-03-23 | $19.40 | $19.40 | 14,109,100 | — | — |
| 2022-03-22 | $19.91 | $19.91 | 19,404,400 | — | — |
| 2022-03-21 | $19.63 | $19.63 | 21,808,500 | — | — |
| 2022-03-18 | $19.90 | $19.90 | 31,726,400 | — | — |
| 2022-03-17 | $19.69 | $19.69 | 23,871,100 | — | — |
| 2022-03-16 | $19.32 | $19.32 | 29,394,000 | — | — |
| 2022-03-15 | $18.25 | $18.25 | 23,557,800 | — | — |
| 2022-03-14 | $17.06 | $17.06 | 22,425,000 | — | — |
| 2022-03-11 | $17.49 | $17.49 | 17,589,200 | — | — |
| 2022-03-10 | $17.80 | $17.80 | 24,584,000 | — | — |
| 2022-03-09 | $17.31 | $17.31 | 30,921,500 | — | — |
| 2022-03-08 | $15.96 | $15.96 | 37,827,400 | — | — |
| 2022-03-07 | $15.38 | $15.38 | 39,304,900 | — | — |
| 2022-03-04 | $17.39 | $17.39 | 31,316,600 | — | — |
| 2022-03-03 | $18.56 | $18.56 | 27,768,300 | — | — |
| 2022-03-02 | $19.06 | $19.06 | 24,528,900 | — | — |
| 2022-03-01 | $18.48 | $18.48 | 30,581,700 | — | — |
| 2022-02-28 | $19.49 | $19.49 | 25,338,100 | — | — |
| 2022-02-25 | $19.65 | $19.65 | 24,223,600 | — | — |
| 2022-02-24 | $19.37 | $19.37 | 41,221,200 | — | — |
| 2022-02-23 | $19.29 | $19.29 | 25,647,800 | — | — |
| 2022-02-22 | $20.36 | $20.36 | 23,438,300 | — | — |
| 2022-02-18 | $21.20 | $21.20 | 21,514,500 | — | — |
| 2022-02-17 | $21.77 | $21.77 | 20,797,400 | — | — |
| 2022-02-16 | $22.75 | $22.75 | 19,524,100 | — | — |
| 2022-02-15 | $22.55 | $22.55 | 20,260,400 | — | — |
| 2022-02-14 | $21.09 | $21.09 | 23,969,000 | — | — |
| 2022-02-11 | $21.44 | $21.44 | 31,136,800 | — | — |
| 2022-02-10 | $22.63 | $22.63 | 40,901,900 | — | — |
| 2022-02-09 | $23.72 | $23.72 | 23,368,300 | — | — |
| 2022-02-08 | $22.75 | $22.75 | 25,060,900 | — | — |
| 2022-02-07 | $21.95 | $21.95 | 22,158,800 | — | — |
| 2022-02-04 | $20.25 | $20.25 | 16,721,700 | — | — |
| 2022-02-03 | $20.49 | $20.49 | 14,938,100 | — | — |
| 2022-02-02 | $21.31 | $21.31 | 16,291,900 | — | — |
| 2022-02-01 | $21.61 | $21.61 | 21,910,500 | — | — |
| 2022-01-31 | $20.83 | $20.83 | 21,121,200 | — | — |
| 2022-01-28 | $19.56 | $19.56 | 25,874,300 | — | — |
| 2022-01-27 | $19.85 | $19.85 | 22,357,700 | — | — |
| 2022-01-26 | $20.93 | $20.93 | 22,823,100 | — | — |
| 2022-01-25 | $20.65 | $20.65 | 23,368,400 | — | — |
| 2022-01-24 | $19.97 | $19.97 | 30,452,900 | — | — |
| 2022-01-21 | $20.06 | $20.06 | 23,127,500 | — | — |
| 2022-01-20 | $21.03 | $21.03 | 15,432,300 | — | — |
| 2022-01-19 | $21.38 | $21.38 | 17,183,900 | — | — |
| 2022-01-18 | $21.94 | $21.94 | 17,309,100 | — | — |
| 2022-01-14 | $22.96 | $22.96 | 19,267,700 | — | — |
| 2022-01-13 | $23.11 | $23.11 | 25,294,500 | — | — |
| 2022-01-12 | $22.22 | $22.22 | 15,847,900 | — | — |
| 2022-01-11 | $22.00 | $22.00 | 15,729,800 | — | — |
| 2022-01-10 | $21.71 | $21.71 | 16,947,700 | — | — |
| 2022-01-07 | $22.20 | $22.20 | 22,033,900 | — | — |
| 2022-01-06 | $21.34 | $21.34 | 17,049,100 | — | — |
| 2022-01-05 | $21.66 | $21.66 | 16,547,300 | — | — |
| 2022-01-04 | $22.47 | $22.47 | 21,130,800 | — | — |
| 2022-01-03 | $22.18 | $22.18 | 23,068,500 | — | — |