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
- 2013-02-14 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 | $10.50 | $49.82 | 845,600 | — | — |
| 2022-12-29 | $10.72 | $50.87 | 906,100 | — | — |
| 2022-12-28 | $10.56 | $49.35 | 817,200 | — | — |
| 2022-12-27 | $11.00 | $51.41 | 726,900 | — | — |
| 2022-12-23 | $11.10 | $51.87 | 498,300 | — | — |
| 2022-12-22 | $11.02 | $51.50 | 553,800 | — | — |
| 2022-12-21 | $10.95 | $51.17 | 791,200 | — | — |
| 2022-12-20 | $10.83 | $50.61 | 975,000 | — | — |
| 2022-12-19 | $10.86 | $50.75 | 1,003,300 | — | — |
| 2022-12-16 | $10.69 | $49.96 | 3,253,100 | — | — |
| 2022-12-15 | $10.76 | $50.28 | 973,500 | — | — |
| 2022-12-14 | $10.68 | $49.91 | 977,500 | — | — |
| 2022-12-13 | $10.66 | $49.82 | 1,086,000 | — | — |
| 2022-12-12 | $10.53 | $49.21 | 538,000 | — | — |
| 2022-12-09 | $10.54 | $49.26 | 698,200 | — | — |
| 2022-12-08 | $10.56 | $49.35 | 770,100 | — | — |
| 2022-12-07 | $10.63 | $49.68 | 581,900 | — | — |
| 2022-12-06 | $10.49 | $49.02 | 613,400 | — | — |
| 2022-12-05 | $10.70 | $50.00 | 682,400 | — | — |
| 2022-12-02 | $10.91 | $50.99 | 730,800 | — | — |
| 2022-12-01 | $10.97 | $51.27 | 901,400 | — | — |
| 2022-11-30 | $10.86 | $50.75 | 794,600 | — | — |
| 2022-11-29 | $10.69 | $49.96 | 1,110,200 | — | — |
| 2022-11-28 | $10.77 | $49.58 | 996,200 | — | — |
| 2022-11-25 | $10.91 | $50.23 | 386,600 | — | — |
| 2022-11-23 | $10.75 | $49.49 | 813,400 | — | — |
| 2022-11-22 | $10.57 | $48.66 | 560,700 | — | — |
| 2022-11-21 | $10.47 | $48.20 | 628,700 | — | — |
| 2022-11-18 | $10.33 | $47.56 | 466,300 | — | — |
| 2022-11-17 | $10.27 | $47.28 | 533,300 | — | — |
| 2022-11-16 | $10.49 | $48.29 | 619,300 | — | — |
| 2022-11-15 | $10.63 | $48.94 | 1,181,100 | — | — |
| 2022-11-14 | $10.54 | $48.52 | 716,300 | — | — |
| 2022-11-11 | $10.77 | $49.58 | 2,445,500 | — | — |
| 2022-11-10 | $10.68 | $49.17 | 4,622,000 | — | — |
| 2022-11-09 | $10.24 | $47.14 | 820,300 | — | — |
| 2022-11-08 | $10.44 | $48.06 | 1,023,300 | — | — |
| 2022-11-07 | $10.35 | $47.65 | 684,400 | — | — |
| 2022-11-04 | $10.28 | $47.33 | 816,200 | — | — |
| 2022-11-03 | $9.71 | $44.70 | 1,031,200 | — | — |
| 2022-11-02 | $9.99 | $45.99 | 1,002,100 | — | — |
| 2022-11-01 | $10.12 | $46.59 | 1,074,600 | — | — |
| 2022-10-31 | $10.07 | $46.36 | 966,500 | — | — |
| 2022-10-28 | $10.09 | $46.45 | 1,243,000 | — | — |
| 2022-10-27 | $10.06 | $45.58 | 1,407,800 | — | — |
| 2022-10-26 | $10.10 | $45.76 | 908,300 | — | — |
| 2022-10-25 | $9.99 | $45.26 | 1,340,000 | — | — |
| 2022-10-24 | $9.51 | $43.09 | 872,600 | — | — |
| 2022-10-21 | $9.65 | $43.72 | 1,279,400 | — | — |
| 2022-10-20 | $9.52 | $43.13 | 1,021,700 | — | — |
| 2022-10-19 | $9.60 | $43.49 | 938,200 | — | — |
| 2022-10-18 | $9.66 | $43.77 | 1,057,800 | — | — |
| 2022-10-17 | $9.57 | $43.36 | 935,900 | — | — |
| 2022-10-14 | $9.38 | $42.50 | 1,615,400 | — | — |
| 2022-10-13 | $9.59 | $43.45 | 3,232,900 | — | — |
| 2022-10-12 | $9.04 | $40.96 | 1,992,600 | — | — |
| 2022-10-11 | $9.25 | $41.91 | 2,860,300 | — | — |
| 2022-10-10 | $8.18 | $37.06 | 1,781,200 | — | — |
| 2022-10-07 | $8.55 | $38.74 | 2,451,000 | — | — |
| 2022-10-06 | $8.48 | $38.42 | 2,208,100 | — | — |
| 2022-10-05 | $8.80 | $39.87 | 1,830,900 | — | — |
| 2022-10-04 | $9.29 | $42.09 | 2,296,900 | — | — |
| 2022-10-03 | $8.33 | $37.74 | 2,371,100 | — | — |
| 2022-09-30 | $8.20 | $37.15 | 1,226,700 | — | — |
| 2022-09-29 | $8.22 | $37.24 | 1,901,900 | — | — |
| 2022-09-28 | $9.45 | $42.09 | 1,480,000 | — | — |
| 2022-09-27 | $9.14 | $40.71 | 1,213,100 | — | — |
| 2022-09-26 | $9.30 | $41.42 | 1,896,500 | — | — |
| 2022-09-23 | $10.22 | $45.52 | 1,359,300 | — | — |
| 2022-09-22 | $10.78 | $48.01 | 1,283,600 | — | — |
| 2022-09-21 | $11.35 | $50.55 | 823,300 | — | — |
| 2022-09-20 | $11.52 | $51.31 | 904,400 | — | — |
| 2022-09-19 | $11.82 | $52.65 | 1,099,600 | — | — |
| 2022-09-16 | $12.07 | $53.76 | 912,900 | — | — |
| 2022-09-15 | $12.16 | $54.16 | 863,100 | — | — |
| 2022-09-14 | $12.46 | $55.50 | 851,600 | — | — |
| 2022-09-13 | $12.47 | $55.54 | 991,300 | — | — |
| 2022-09-12 | $12.68 | $56.48 | 934,200 | — | — |
| 2022-09-09 | $12.71 | $56.61 | 806,400 | — | — |
| 2022-09-08 | $12.52 | $55.76 | 1,109,100 | — | — |
| 2022-09-07 | $12.64 | $56.30 | 1,348,900 | — | — |
| 2022-09-06 | $12.66 | $56.39 | 2,948,500 | — | — |
| 2022-09-02 | $12.90 | $57.46 | 2,131,400 | — | — |
| 2022-09-01 | $13.03 | $58.03 | 3,143,800 | — | — |
| 2022-08-31 | $13.52 | $60.22 | 2,304,700 | — | — |
| 2022-08-30 | $13.50 | $60.13 | 624,940 | — | — |
| 2022-08-29 | $14.15 | $62.31 | 679,760 | — | — |
| 2022-08-26 | $14.45 | $63.63 | 606,220 | — | — |
| 2022-08-25 | $14.35 | $63.19 | 596,220 | — | — |
| 2022-08-24 | $14.35 | $63.19 | 390,420 | — | — |
| 2022-08-23 | $14.35 | $63.19 | 714,740 | — | — |
| 2022-08-22 | $13.80 | $60.77 | 919,160 | — | — |
| 2022-08-19 | $14.40 | $63.41 | 1,639,200 | — | — |
| 2022-08-18 | $14.75 | $64.95 | 2,998,400 | — | — |
| 2022-08-17 | $16.05 | $70.68 | 356,040 | — | — |
| 2022-08-16 | $16.25 | $71.56 | 413,060 | — | — |
| 2022-08-15 | $16.30 | $71.78 | 376,260 | — | — |
| 2022-08-12 | $16.40 | $72.22 | 283,280 | — | — |
| 2022-08-11 | $16.30 | $71.78 | 375,720 | — | — |
| 2022-08-10 | $16.05 | $70.68 | 389,240 | — | — |
| 2022-08-09 | $15.80 | $69.58 | 292,700 | — | — |
| 2022-08-08 | $15.85 | $69.80 | 429,540 | — | — |
| 2022-08-05 | $15.80 | $69.58 | 427,700 | — | — |
| 2022-08-04 | $15.85 | $69.80 | 436,100 | — | — |
| 2022-08-03 | $16.10 | $70.90 | 315,660 | — | — |
| 2022-08-02 | $16.05 | $70.68 | 522,420 | — | — |
| 2022-08-01 | $16.30 | $71.78 | 393,800 | — | — |
| 2022-07-29 | $16.10 | $70.90 | 408,160 | — | — |
| 2022-07-28 | $16.25 | $71.56 | 558,680 | — | — |
| 2022-07-27 | $16.00 | $69.47 | 775,280 | — | — |
| 2022-07-26 | $15.55 | $67.51 | 446,220 | — | — |
| 2022-07-25 | $15.55 | $67.51 | 483,240 | — | — |
| 2022-07-22 | $15.35 | $66.64 | 301,180 | — | — |
| 2022-07-21 | $15.40 | $66.86 | 635,260 | — | — |
| 2022-07-20 | $15.05 | $65.34 | 396,980 | — | — |
| 2022-07-19 | $14.80 | $64.26 | 589,160 | — | — |
| 2022-07-18 | $14.40 | $62.52 | 382,180 | — | — |
| 2022-07-15 | $14.55 | $63.17 | 582,880 | — | — |
| 2022-07-14 | $14.15 | $61.43 | 366,040 | — | — |
| 2022-07-13 | $14.60 | $63.39 | 451,620 | — | — |
| 2022-07-12 | $14.35 | $62.30 | 296,860 | — | — |
| 2022-07-11 | $14.10 | $61.22 | 358,920 | — | — |
| 2022-07-08 | $14.35 | $62.30 | 571,820 | — | — |
| 2022-07-07 | $14.65 | $63.60 | 426,340 | — | — |
| 2022-07-06 | $14.45 | $62.74 | 382,140 | — | — |
| 2022-07-05 | $14.70 | $63.82 | 458,440 | — | — |
| 2022-07-01 | $14.65 | $63.60 | 600,340 | — | — |
| 2022-06-30 | $14.25 | $61.87 | 424,360 | — | — |
| 2022-06-29 | $14.00 | $60.78 | 407,080 | — | — |
| 2022-06-28 | $14.55 | $62.19 | 649,180 | — | — |
| 2022-06-27 | $14.65 | $62.62 | 663,260 | — | — |
| 2022-06-24 | $14.55 | $62.19 | 1,662,740 | — | — |
| 2022-06-23 | $14.25 | $60.91 | 584,400 | — | — |
| 2022-06-22 | $13.95 | $59.63 | 645,320 | — | — |
| 2022-06-21 | $13.65 | $58.35 | 873,520 | — | — |
| 2022-06-17 | $13.15 | $56.21 | 875,260 | — | — |
| 2022-06-16 | $12.40 | $53.00 | 1,053,480 | — | — |
| 2022-06-15 | $13.30 | $56.85 | 1,052,340 | — | — |
| 2022-06-14 | $13.55 | $57.92 | 543,960 | — | — |
| 2022-06-13 | $13.85 | $59.20 | 848,820 | — | — |
| 2022-06-10 | $15.40 | $65.83 | 412,460 | — | — |
| 2022-06-09 | $15.75 | $67.32 | 426,320 | — | — |
| 2022-06-08 | $15.70 | $67.11 | 365,160 | — | — |
| 2022-06-07 | $15.95 | $68.18 | 349,940 | — | — |
| 2022-06-06 | $15.80 | $67.54 | 330,220 | — | — |
| 2022-06-03 | $15.75 | $67.32 | 203,880 | — | — |
| 2022-06-02 | $15.75 | $67.32 | 258,960 | — | — |
| 2022-06-01 | $15.65 | $66.90 | 450,040 | — | — |
| 2022-05-31 | $15.60 | $66.68 | 541,840 | — | — |
| 2022-05-27 | $15.25 | $65.19 | 711,040 | — | — |
| 2022-05-26 | $15.85 | $66.79 | 737,440 | — | — |
| 2022-05-25 | $15.55 | $65.52 | 483,120 | — | — |
| 2022-05-24 | $15.40 | $64.89 | 547,820 | — | — |
| 2022-05-23 | $15.10 | $63.63 | 630,540 | — | — |
| 2022-05-20 | $14.70 | $61.94 | 496,880 | — | — |
| 2022-05-19 | $14.60 | $61.52 | 484,940 | — | — |
| 2022-05-18 | $14.75 | $62.15 | 334,740 | — | — |
| 2022-05-17 | $14.80 | $62.36 | 446,740 | — | — |
| 2022-05-16 | $14.80 | $62.36 | 545,700 | — | — |
| 2022-05-13 | $14.75 | $62.15 | 713,960 | — | — |
| 2022-05-12 | $14.30 | $60.26 | 754,700 | — | — |
| 2022-05-11 | $14.35 | $60.47 | 601,120 | — | — |
| 2022-05-10 | $14.60 | $61.52 | 628,660 | — | — |
| 2022-05-09 | $14.65 | $61.73 | 581,000 | — | — |
| 2022-05-06 | $15.05 | $63.42 | 474,360 | — | — |
| 2022-05-05 | $14.95 | $63.00 | 445,920 | — | — |
| 2022-05-04 | $15.10 | $63.63 | 478,640 | — | — |
| 2022-05-03 | $14.85 | $62.58 | 661,360 | — | — |
| 2022-05-02 | $14.60 | $61.52 | 893,340 | — | — |
| 2022-04-29 | $13.90 | $58.57 | 1,336,920 | — | — |
| 2022-04-28 | $14.35 | $60.47 | 610,060 | — | — |
| 2022-04-27 | $14.50 | $60.15 | 564,780 | — | — |
| 2022-04-26 | $14.30 | $59.32 | 732,340 | — | — |
| 2022-04-25 | $14.75 | $61.19 | 656,100 | — | — |
| 2022-04-22 | $14.55 | $60.36 | 615,160 | — | — |
| 2022-04-21 | $14.80 | $61.40 | 463,260 | — | — |
| 2022-04-20 | $14.90 | $61.81 | 1,100,940 | — | — |
| 2022-04-19 | $14.60 | $60.57 | 999,140 | — | — |
| 2022-04-18 | $15.20 | $63.06 | 662,020 | — | — |
| 2022-04-14 | $15.35 | $63.68 | 486,120 | — | — |
| 2022-04-13 | $15.25 | $63.26 | 332,140 | — | — |
| 2022-04-12 | $15.10 | $62.64 | 577,360 | — | — |
| 2022-04-11 | $15.20 | $63.06 | 343,160 | — | — |
| 2022-04-08 | $15.30 | $63.47 | 522,920 | — | — |
| 2022-04-07 | $15.10 | $62.64 | 732,740 | — | — |
| 2022-04-06 | $15.35 | $63.68 | 784,600 | — | — |
| 2022-04-05 | $15.80 | $65.55 | 518,940 | — | — |
| 2022-04-04 | $16.30 | $67.62 | 395,400 | — | — |
| 2022-04-01 | $16.45 | $68.24 | 372,840 | — | — |
| 2022-03-31 | $16.25 | $67.41 | 459,420 | — | — |
| 2022-03-30 | $16.45 | $68.24 | 540,360 | — | — |
| 2022-03-29 | $17.15 | $70.21 | 688,820 | — | — |
| 2022-03-28 | $16.80 | $68.78 | 625,500 | — | — |
| 2022-03-25 | $16.75 | $68.57 | 552,700 | — | — |
| 2022-03-24 | $16.30 | $66.73 | 380,320 | — | — |
| 2022-03-23 | $16.20 | $66.32 | 401,720 | — | — |
| 2022-03-22 | $16.45 | $67.35 | 634,280 | — | — |
| 2022-03-21 | $15.95 | $65.30 | 869,980 | — | — |
| 2022-03-18 | $16.25 | $66.53 | 1,118,060 | — | — |
| 2022-03-17 | $16.45 | $67.35 | 1,465,960 | — | — |
| 2022-03-16 | $17.10 | $70.01 | 1,321,200 | — | — |
| 2022-03-15 | $17.10 | $70.01 | 369,240 | — | — |
| 2022-03-14 | $17.05 | $69.80 | 490,040 | — | — |
| 2022-03-11 | $17.20 | $70.42 | 579,120 | — | — |
| 2022-03-10 | $17.40 | $71.24 | 663,400 | — | — |
| 2022-03-09 | $17.35 | $71.03 | 660,120 | — | — |
| 2022-03-08 | $16.90 | $69.19 | 1,098,160 | — | — |
| 2022-03-07 | $16.35 | $66.94 | 848,420 | — | — |
| 2022-03-04 | $15.90 | $65.09 | 684,960 | — | — |
| 2022-03-03 | $16.05 | $65.71 | 680,760 | — | — |
| 2022-03-02 | $16.05 | $65.71 | 1,003,100 | — | — |
| 2022-03-01 | $15.80 | $64.69 | 2,105,600 | — | — |
| 2022-02-28 | $16.45 | $67.35 | 1,977,600 | — | — |
| 2022-02-25 | $16.95 | $69.39 | 1,868,400 | — | — |
| 2022-02-24 | $18.25 | $73.59 | 1,593,740 | — | — |
| 2022-02-23 | $17.80 | $71.78 | 1,072,520 | — | — |
| 2022-02-22 | $18.25 | $73.59 | 1,180,780 | — | — |
| 2022-02-18 | $19.00 | $76.61 | 557,060 | — | — |
| 2022-02-17 | $19.05 | $76.82 | 754,600 | — | — |
| 2022-02-16 | $19.40 | $78.23 | 478,000 | — | — |
| 2022-02-15 | $19.40 | $78.23 | 576,320 | — | — |
| 2022-02-14 | $19.05 | $76.82 | 864,340 | — | — |
| 2022-02-11 | $19.55 | $78.83 | 709,600 | — | — |
| 2022-02-10 | $19.55 | $78.83 | 1,192,180 | — | — |
| 2022-02-09 | $19.95 | $80.44 | 705,980 | — | — |
| 2022-02-08 | $19.95 | $80.44 | 1,100,260 | — | — |
| 2022-02-07 | $20.00 | $80.65 | 1,477,640 | — | — |
| 2022-02-04 | $19.30 | $77.82 | 785,600 | — | — |
| 2022-02-03 | $19.30 | $77.82 | 819,080 | — | — |
| 2022-02-02 | $19.65 | $79.23 | 553,900 | — | — |
| 2022-02-01 | $19.95 | $80.44 | 702,800 | — | — |
| 2022-01-31 | $20.15 | $81.25 | 851,160 | — | — |
| 2022-01-28 | $19.45 | $78.43 | 868,480 | — | — |
| 2022-01-27 | $19.55 | $77.72 | 1,031,480 | — | — |
| 2022-01-26 | $19.75 | $78.52 | 1,008,260 | — | — |
| 2022-01-25 | $19.75 | $78.52 | 1,452,640 | — | — |
| 2022-01-24 | $19.35 | $76.93 | 2,146,840 | — | — |
| 2022-01-21 | $19.35 | $76.93 | 1,781,000 | — | — |
| 2022-01-20 | $20.00 | $79.51 | 965,900 | — | — |
| 2022-01-19 | $20.20 | $80.31 | 1,092,660 | — | — |
| 2022-01-18 | $20.55 | $81.70 | 1,607,720 | — | — |
| 2022-01-14 | $21.10 | $83.89 | 2,972,760 | — | — |
| 2022-01-13 | $22.90 | $91.04 | 687,000 | — | — |
| 2022-01-12 | $23.10 | $91.84 | 414,580 | — | — |
| 2022-01-11 | $23.15 | $92.03 | 483,980 | — | — |
| 2022-01-10 | $23.05 | $91.64 | 604,080 | — | — |
| 2022-01-07 | $23.15 | $92.03 | 446,220 | — | — |
| 2022-01-06 | $23.05 | $91.64 | 430,840 | — | — |
| 2022-01-05 | $22.85 | $90.84 | 681,200 | — | — |
| 2022-01-04 | $23.20 | $92.23 | 626,880 | — | — |
| 2022-01-03 | $23.25 | $92.43 | 794,600 | — | — |