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
- 2020-06-03 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 | $19.33 | $19.33 | 569,900 | — | — |
| 2022-12-29 | $18.73 | $18.73 | 230,400 | — | — |
| 2022-12-28 | $18.50 | $18.50 | 281,800 | — | — |
| 2022-12-27 | $18.55 | $18.55 | 371,900 | — | — |
| 2022-12-23 | $18.21 | $18.21 | 308,800 | — | — |
| 2022-12-22 | $19.45 | $19.45 | 185,500 | — | — |
| 2022-12-21 | $19.40 | $19.40 | 337,200 | — | — |
| 2022-12-20 | $19.06 | $19.06 | 378,200 | — | — |
| 2022-12-19 | $18.87 | $18.87 | 331,600 | — | — |
| 2022-12-16 | $18.69 | $18.69 | 461,800 | — | — |
| 2022-12-15 | $19.42 | $19.42 | 389,200 | — | — |
| 2022-12-14 | $19.18 | $19.18 | 304,200 | — | — |
| 2022-12-13 | $19.06 | $19.06 | 335,100 | — | — |
| 2022-12-12 | $18.72 | $18.72 | 321,800 | — | — |
| 2022-12-09 | $18.23 | $18.23 | 321,700 | — | — |
| 2022-12-08 | $18.50 | $18.50 | 424,200 | — | — |
| 2022-12-07 | $17.97 | $17.97 | 269,900 | — | — |
| 2022-12-06 | $17.18 | $17.18 | 479,900 | — | — |
| 2022-12-05 | $17.00 | $17.00 | 344,400 | — | — |
| 2022-12-02 | $17.83 | $17.83 | 423,100 | — | — |
| 2022-12-01 | $17.78 | $17.78 | 730,700 | — | — |
| 2022-11-30 | $18.38 | $18.38 | 1,660,500 | — | — |
| 2022-11-29 | $19.52 | $19.52 | 245,300 | — | — |
| 2022-11-28 | $19.46 | $19.46 | 336,600 | — | — |
| 2022-11-25 | $19.70 | $19.70 | 133,100 | — | — |
| 2022-11-23 | $19.65 | $19.65 | 206,700 | — | — |
| 2022-11-22 | $19.69 | $19.69 | 238,500 | — | — |
| 2022-11-21 | $19.51 | $19.51 | 359,400 | — | — |
| 2022-11-18 | $20.09 | $20.09 | 359,300 | — | — |
| 2022-11-17 | $19.98 | $19.98 | 689,300 | — | — |
| 2022-11-16 | $20.65 | $20.65 | 288,600 | — | — |
| 2022-11-15 | $21.68 | $21.68 | 393,700 | — | — |
| 2022-11-14 | $20.48 | $20.48 | 386,100 | — | — |
| 2022-11-11 | $20.20 | $20.20 | 312,900 | — | — |
| 2022-11-10 | $20.50 | $20.50 | 412,500 | — | — |
| 2022-11-09 | $20.24 | $20.24 | 352,200 | — | — |
| 2022-11-08 | $21.30 | $21.30 | 381,800 | — | — |
| 2022-11-07 | $21.65 | $21.65 | 329,800 | — | — |
| 2022-11-04 | $22.42 | $22.42 | 592,900 | — | — |
| 2022-11-03 | $24.35 | $24.35 | 339,800 | — | — |
| 2022-11-02 | $24.52 | $24.52 | 282,600 | — | — |
| 2022-11-01 | $25.16 | $25.16 | 273,200 | — | — |
| 2022-10-31 | $24.87 | $24.87 | 267,400 | — | — |
| 2022-10-28 | $25.02 | $25.02 | 296,700 | — | — |
| 2022-10-27 | $24.16 | $24.16 | 208,500 | — | — |
| 2022-10-26 | $24.63 | $24.63 | 275,900 | — | — |
| 2022-10-25 | $25.43 | $25.43 | 443,300 | — | — |
| 2022-10-24 | $23.98 | $23.98 | 276,200 | — | — |
| 2022-10-21 | $24.07 | $24.07 | 189,600 | — | — |
| 2022-10-20 | $23.23 | $23.23 | 354,300 | — | — |
| 2022-10-19 | $22.94 | $22.94 | 328,600 | — | — |
| 2022-10-18 | $23.92 | $23.92 | 263,700 | — | — |
| 2022-10-17 | $23.20 | $23.20 | 446,300 | — | — |
| 2022-10-14 | $22.58 | $22.58 | 345,300 | — | — |
| 2022-10-13 | $23.31 | $23.31 | 333,500 | — | — |
| 2022-10-12 | $22.63 | $22.63 | 373,600 | — | — |
| 2022-10-11 | $23.02 | $23.02 | 369,000 | — | — |
| 2022-10-10 | $22.00 | $22.00 | 412,100 | — | — |
| 2022-10-07 | $21.93 | $21.93 | 264,000 | — | — |
| 2022-10-06 | $22.15 | $22.15 | 705,800 | — | — |
| 2022-10-05 | $22.45 | $22.45 | 387,500 | — | — |
| 2022-10-04 | $21.71 | $21.71 | 866,300 | — | — |
| 2022-10-03 | $21.02 | $21.02 | 512,400 | — | — |
| 2022-09-30 | $20.89 | $20.89 | 1,236,100 | — | — |
| 2022-09-29 | $20.76 | $20.76 | 490,000 | — | — |
| 2022-09-28 | $20.90 | $20.90 | 492,100 | — | — |
| 2022-09-27 | $20.19 | $20.19 | 257,300 | — | — |
| 2022-09-26 | $20.18 | $20.18 | 345,500 | — | — |
| 2022-09-23 | $19.83 | $19.83 | 610,100 | — | — |
| 2022-09-22 | $20.53 | $20.53 | 376,700 | — | — |
| 2022-09-21 | $20.62 | $20.62 | 1,160,100 | — | — |
| 2022-09-20 | $22.61 | $22.61 | 352,500 | — | — |
| 2022-09-19 | $22.02 | $22.02 | 505,300 | — | — |
| 2022-09-16 | $22.45 | $22.45 | 649,500 | — | — |
| 2022-09-15 | $23.88 | $23.88 | 609,400 | — | — |
| 2022-09-14 | $24.23 | $24.23 | 692,100 | — | — |
| 2022-09-13 | $23.86 | $23.86 | 607,000 | — | — |
| 2022-09-12 | $23.83 | $23.83 | 598,900 | — | — |
| 2022-09-09 | $22.23 | $22.23 | 994,600 | — | — |
| 2022-09-08 | $20.37 | $20.37 | 295,400 | — | — |
| 2022-09-07 | $20.08 | $20.08 | 252,300 | — | — |
| 2022-09-06 | $19.78 | $19.78 | 248,800 | — | — |
| 2022-09-02 | $20.60 | $20.60 | 282,900 | — | — |
| 2022-09-01 | $20.30 | $20.30 | 434,800 | — | — |
| 2022-08-31 | $19.28 | $19.28 | 280,200 | — | — |
| 2022-08-30 | $18.11 | $18.11 | 359,200 | — | — |
| 2022-08-29 | $18.79 | $18.79 | 200,800 | — | — |
| 2022-08-26 | $19.01 | $19.01 | 232,500 | — | — |
| 2022-08-25 | $20.35 | $20.35 | 147,300 | — | — |
| 2022-08-24 | $20.58 | $20.58 | 246,100 | — | — |
| 2022-08-23 | $19.38 | $19.38 | 264,700 | — | — |
| 2022-08-22 | $18.97 | $18.97 | 243,000 | — | — |
| 2022-08-19 | $19.21 | $19.21 | 171,300 | — | — |
| 2022-08-18 | $19.89 | $19.89 | 165,000 | — | — |
| 2022-08-17 | $19.75 | $19.75 | 264,500 | — | — |
| 2022-08-16 | $20.16 | $20.16 | 320,700 | — | — |
| 2022-08-15 | $21.71 | $21.71 | 336,100 | — | — |
| 2022-08-12 | $21.30 | $21.30 | 261,500 | — | — |
| 2022-08-11 | $20.53 | $20.53 | 487,700 | — | — |
| 2022-08-10 | $21.95 | $21.95 | 663,400 | — | — |
| 2022-08-09 | $21.16 | $21.16 | 1,416,500 | — | — |
| 2022-08-08 | $19.03 | $19.03 | 487,300 | — | — |
| 2022-08-05 | $18.91 | $18.91 | 641,900 | — | — |
| 2022-08-04 | $17.37 | $17.37 | 840,000 | — | — |
| 2022-08-03 | $17.30 | $17.30 | 901,800 | — | — |
| 2022-08-02 | $17.29 | $17.29 | 373,400 | — | — |
| 2022-08-01 | $16.50 | $16.50 | 734,800 | — | — |
| 2022-07-29 | $17.37 | $17.37 | 776,000 | — | — |
| 2022-07-28 | $17.57 | $17.57 | 716,100 | — | — |
| 2022-07-27 | $17.33 | $17.33 | 451,700 | — | — |
| 2022-07-26 | $17.64 | $17.64 | 563,900 | — | — |
| 2022-07-25 | $17.11 | $17.11 | 1,555,300 | — | — |
| 2022-07-22 | $18.50 | $18.50 | 762,700 | — | — |
| 2022-07-21 | $19.45 | $19.45 | 441,800 | — | — |
| 2022-07-20 | $19.69 | $19.69 | 700,600 | — | — |
| 2022-07-19 | $19.22 | $19.22 | 1,173,700 | — | — |
| 2022-07-18 | $19.66 | $19.66 | 528,500 | — | — |
| 2022-07-15 | $20.20 | $20.20 | 1,066,200 | — | — |
| 2022-07-14 | $20.47 | $20.47 | 3,189,600 | — | — |
| 2022-07-13 | $18.71 | $18.71 | 6,603,300 | — | — |
| 2022-07-12 | $19.97 | $19.97 | 7,360,600 | — | — |
| 2022-07-11 | $23.00 | $23.00 | 82,816,300 | — | — |
| 2022-07-08 | $8.88 | $8.88 | 89,600 | — | — |
| 2022-07-07 | $8.76 | $8.76 | 122,500 | — | — |
| 2022-07-06 | $8.53 | $8.53 | 122,800 | — | — |
| 2022-07-05 | $8.12 | $8.12 | 206,000 | — | — |
| 2022-07-01 | $7.67 | $7.67 | 154,000 | — | — |
| 2022-06-30 | $8.01 | $8.01 | 108,900 | — | — |
| 2022-06-29 | $7.68 | $7.68 | 186,500 | — | — |
| 2022-06-28 | $7.66 | $7.66 | 292,500 | — | — |
| 2022-06-27 | $8.75 | $8.75 | 342,600 | — | — |
| 2022-06-24 | $8.18 | $8.18 | 3,324,700 | — | — |
| 2022-06-23 | $8.30 | $8.30 | 232,200 | — | — |
| 2022-06-22 | $7.82 | $7.82 | 209,700 | — | — |
| 2022-06-21 | $7.53 | $7.53 | 287,300 | — | — |
| 2022-06-17 | $7.09 | $7.09 | 223,100 | — | — |
| 2022-06-16 | $6.80 | $6.80 | 302,500 | — | — |
| 2022-06-15 | $6.87 | $6.87 | 202,200 | — | — |
| 2022-06-14 | $6.94 | $6.94 | 183,900 | — | — |
| 2022-06-13 | $6.60 | $6.60 | 357,500 | — | — |
| 2022-06-10 | $6.94 | $6.94 | 302,300 | — | — |
| 2022-06-09 | $7.16 | $7.16 | 229,800 | — | — |
| 2022-06-08 | $7.04 | $7.04 | 173,500 | — | — |
| 2022-06-07 | $6.73 | $6.73 | 609,400 | — | — |
| 2022-06-06 | $6.30 | $6.30 | 866,100 | — | — |
| 2022-06-03 | $6.47 | $6.47 | 230,200 | — | — |
| 2022-06-02 | $6.01 | $6.01 | 185,900 | — | — |
| 2022-06-01 | $5.66 | $5.66 | 204,500 | — | — |
| 2022-05-31 | $5.63 | $5.63 | 566,000 | — | — |
| 2022-05-27 | $5.61 | $5.61 | 109,100 | — | — |
| 2022-05-26 | $5.49 | $5.49 | 136,800 | — | — |
| 2022-05-25 | $5.26 | $5.26 | 231,500 | — | — |
| 2022-05-24 | $4.93 | $4.93 | 211,000 | — | — |
| 2022-05-23 | $4.93 | $4.93 | 116,600 | — | — |
| 2022-05-20 | $4.96 | $4.96 | 160,400 | — | — |
| 2022-05-19 | $5.11 | $5.11 | 344,000 | — | — |
| 2022-05-18 | $4.84 | $4.84 | 365,100 | — | — |
| 2022-05-17 | $4.92 | $4.92 | 236,100 | — | — |
| 2022-05-16 | $4.70 | $4.70 | 266,800 | — | — |
| 2022-05-13 | $4.92 | $4.92 | 540,800 | — | — |
| 2022-05-12 | $4.37 | $4.37 | 330,400 | — | — |
| 2022-05-11 | $4.11 | $4.11 | 229,600 | — | — |
| 2022-05-10 | $4.67 | $4.67 | 171,900 | — | — |
| 2022-05-09 | $4.46 | $4.46 | 264,400 | — | — |
| 2022-05-06 | $5.01 | $5.01 | 322,500 | — | — |
| 2022-05-05 | $5.32 | $5.32 | 230,200 | — | — |
| 2022-05-04 | $5.59 | $5.59 | 214,200 | — | — |
| 2022-05-03 | $5.40 | $5.40 | 213,700 | — | — |
| 2022-05-02 | $5.65 | $5.65 | 380,800 | — | — |
| 2022-04-29 | $5.86 | $5.86 | 157,400 | — | — |
| 2022-04-28 | $6.41 | $6.41 | 133,000 | — | — |
| 2022-04-27 | $6.80 | $6.80 | 97,400 | — | — |
| 2022-04-26 | $7.03 | $7.03 | 152,400 | — | — |
| 2022-04-25 | $7.44 | $7.44 | 262,700 | — | — |
| 2022-04-22 | $7.21 | $7.21 | 146,700 | — | — |
| 2022-04-21 | $6.75 | $6.75 | 171,200 | — | — |
| 2022-04-20 | $6.86 | $6.86 | 152,900 | — | — |
| 2022-04-19 | $6.95 | $6.95 | 201,700 | — | — |
| 2022-04-18 | $6.98 | $6.98 | 202,700 | — | — |
| 2022-04-14 | $7.51 | $7.51 | 524,800 | — | — |
| 2022-04-13 | $7.44 | $7.44 | 148,500 | — | — |
| 2022-04-12 | $6.87 | $6.87 | 149,600 | — | — |
| 2022-04-11 | $7.15 | $7.15 | 132,300 | — | — |
| 2022-04-08 | $7.09 | $7.09 | 108,300 | — | — |
| 2022-04-07 | $7.19 | $7.19 | 176,200 | — | — |
| 2022-04-06 | $7.40 | $7.40 | 198,500 | — | — |
| 2022-04-05 | $7.20 | $7.20 | 212,500 | — | — |
| 2022-04-04 | $7.41 | $7.41 | 252,700 | — | — |
| 2022-04-01 | $7.00 | $7.00 | 102,800 | — | — |
| 2022-03-31 | $7.01 | $7.01 | 116,000 | — | — |
| 2022-03-30 | $7.08 | $7.08 | 85,200 | — | — |
| 2022-03-29 | $7.70 | $7.70 | 89,300 | — | — |
| 2022-03-28 | $7.31 | $7.31 | 92,600 | — | — |
| 2022-03-25 | $7.53 | $7.53 | 154,700 | — | — |
| 2022-03-24 | $7.52 | $7.52 | 113,500 | — | — |
| 2022-03-23 | $7.71 | $7.71 | 264,500 | — | — |
| 2022-03-22 | $8.03 | $8.03 | 111,700 | — | — |
| 2022-03-21 | $7.56 | $7.56 | 89,200 | — | — |
| 2022-03-18 | $8.15 | $8.15 | 440,600 | — | — |
| 2022-03-17 | $8.00 | $8.00 | 104,200 | — | — |
| 2022-03-16 | $7.65 | $7.65 | 146,000 | — | — |
| 2022-03-15 | $7.56 | $7.56 | 53,800 | — | — |
| 2022-03-14 | $7.67 | $7.67 | 90,500 | — | — |
| 2022-03-11 | $8.42 | $8.42 | 78,400 | — | — |
| 2022-03-10 | $8.87 | $8.87 | 65,700 | — | — |
| 2022-03-09 | $9.30 | $9.30 | 59,100 | — | — |
| 2022-03-08 | $8.83 | $8.83 | 63,600 | — | — |
| 2022-03-07 | $8.63 | $8.63 | 77,600 | — | — |
| 2022-03-04 | $8.69 | $8.69 | 51,500 | — | — |
| 2022-03-03 | $9.18 | $9.18 | 64,500 | — | — |
| 2022-03-02 | $9.64 | $9.64 | 115,800 | — | — |
| 2022-03-01 | $10.01 | $10.01 | 145,500 | — | — |
| 2022-02-28 | $8.97 | $8.97 | 186,900 | — | — |
| 2022-02-25 | $9.65 | $9.65 | 260,300 | — | — |
| 2022-02-24 | $8.42 | $8.42 | 333,500 | — | — |
| 2022-02-23 | $8.82 | $8.82 | 134,100 | — | — |
| 2022-02-22 | $9.25 | $9.25 | 316,400 | — | — |
| 2022-02-18 | $9.86 | $9.86 | 72,300 | — | — |
| 2022-02-17 | $10.27 | $10.27 | 80,500 | — | — |
| 2022-02-16 | $11.13 | $11.13 | 32,500 | — | — |
| 2022-02-15 | $11.56 | $11.56 | 57,400 | — | — |
| 2022-02-14 | $11.15 | $11.15 | 31,200 | — | — |
| 2022-02-11 | $11.46 | $11.46 | 78,100 | — | — |
| 2022-02-10 | $11.50 | $11.50 | 132,500 | — | — |
| 2022-02-09 | $11.15 | $11.15 | 105,700 | — | — |
| 2022-02-08 | $10.82 | $10.82 | 49,200 | — | — |
| 2022-02-07 | $10.99 | $10.99 | 196,600 | — | — |
| 2022-02-04 | $10.55 | $10.55 | 161,100 | — | — |
| 2022-02-03 | $10.87 | $10.87 | 77,200 | — | — |
| 2022-02-02 | $11.44 | $11.44 | 86,100 | — | — |
| 2022-02-01 | $12.18 | $12.18 | 119,300 | — | — |
| 2022-01-31 | $11.73 | $11.73 | 123,700 | — | — |
| 2022-01-28 | $11.51 | $11.51 | 143,800 | — | — |
| 2022-01-27 | $11.48 | $11.48 | 120,300 | — | — |
| 2022-01-26 | $11.86 | $11.86 | 167,900 | — | — |
| 2022-01-25 | $11.50 | $11.50 | 94,800 | — | — |
| 2022-01-24 | $11.39 | $11.39 | 121,100 | — | — |
| 2022-01-21 | $10.73 | $10.73 | 120,900 | — | — |
| 2022-01-20 | $11.20 | $11.20 | 49,900 | — | — |
| 2022-01-19 | $11.53 | $11.53 | 93,400 | — | — |
| 2022-01-18 | $11.71 | $11.71 | 110,500 | — | — |
| 2022-01-14 | $12.68 | $12.68 | 165,400 | — | — |
| 2022-01-13 | $12.90 | $12.90 | 439,800 | — | — |
| 2022-01-12 | $12.56 | $12.56 | 164,700 | — | — |
| 2022-01-11 | $13.10 | $13.10 | 128,500 | — | — |
| 2022-01-10 | $11.79 | $11.79 | 215,800 | — | — |
| 2022-01-07 | $13.16 | $13.16 | 52,200 | — | — |
| 2022-01-06 | $13.11 | $13.11 | 69,100 | — | — |
| 2022-01-05 | $13.02 | $13.02 | 81,300 | — | — |
| 2022-01-04 | $13.55 | $13.55 | 95,100 | — | — |
| 2022-01-03 | $14.10 | $14.10 | 68,300 | — | — |