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
- 2020-10-09 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 | $13.89 | $13.89 | 618,100 | — | — |
| 2022-12-29 | $14.07 | $14.07 | 833,400 | — | — |
| 2022-12-28 | $12.40 | $12.40 | 725,300 | — | — |
| 2022-12-27 | $12.38 | $12.38 | 701,100 | — | — |
| 2022-12-23 | $12.82 | $12.82 | 396,100 | — | — |
| 2022-12-22 | $12.81 | $12.81 | 695,900 | — | — |
| 2022-12-21 | $13.23 | $13.23 | 777,600 | — | — |
| 2022-12-20 | $12.66 | $12.66 | 801,800 | — | — |
| 2022-12-19 | $11.87 | $11.87 | 962,400 | — | — |
| 2022-12-16 | $12.15 | $12.15 | 1,785,700 | — | — |
| 2022-12-15 | $11.95 | $11.95 | 1,034,500 | — | — |
| 2022-12-14 | $11.88 | $11.88 | 2,034,300 | — | — |
| 2022-12-13 | $13.51 | $13.51 | 1,129,400 | — | — |
| 2022-12-12 | $14.52 | $14.52 | 471,750 | — | — |
| 2022-12-09 | $15.12 | $15.12 | 430,458 | — | — |
| 2022-12-08 | $16.80 | $16.80 | 226,058 | — | — |
| 2022-12-07 | $16.56 | $16.56 | 229,225 | — | — |
| 2022-12-06 | $16.68 | $16.68 | 294,075 | — | — |
| 2022-12-05 | $17.16 | $17.16 | 262,600 | — | — |
| 2022-12-02 | $18.00 | $18.00 | 198,600 | — | — |
| 2022-12-01 | $18.24 | $18.24 | 895,558 | — | — |
| 2022-11-30 | $17.04 | $17.04 | 441,692 | — | — |
| 2022-11-29 | $16.20 | $16.20 | 158,983 | — | — |
| 2022-11-28 | $16.32 | $16.32 | 191,708 | — | — |
| 2022-11-25 | $17.16 | $17.16 | 112,250 | — | — |
| 2022-11-23 | $16.32 | $16.32 | 246,783 | — | — |
| 2022-11-22 | $16.20 | $16.20 | 373,417 | — | — |
| 2022-11-21 | $16.44 | $16.44 | 409,650 | — | — |
| 2022-11-18 | $18.36 | $18.36 | 494,342 | — | — |
| 2022-11-17 | $19.56 | $19.56 | 417,917 | — | — |
| 2022-11-16 | $20.16 | $20.16 | 524,042 | — | — |
| 2022-11-15 | $19.20 | $19.20 | 1,479,492 | — | — |
| 2022-11-14 | $17.40 | $17.40 | 703,525 | — | — |
| 2022-11-11 | $17.64 | $17.64 | 1,127,167 | — | — |
| 2022-11-10 | $15.96 | $15.96 | 1,360,175 | — | — |
| 2022-11-09 | $14.16 | $14.16 | 326,267 | — | — |
| 2022-11-08 | $15.24 | $15.24 | 176,242 | — | — |
| 2022-11-07 | $14.76 | $14.76 | 228,800 | — | — |
| 2022-11-04 | $15.36 | $15.36 | 233,983 | — | — |
| 2022-11-03 | $15.84 | $15.84 | 192,467 | — | — |
| 2022-11-02 | $16.44 | $16.44 | 157,233 | — | — |
| 2022-11-01 | $17.16 | $17.16 | 153,900 | — | — |
| 2022-10-31 | $17.52 | $17.52 | 313,758 | — | — |
| 2022-10-28 | $18.72 | $18.72 | 167,292 | — | — |
| 2022-10-27 | $17.76 | $17.76 | 132,367 | — | — |
| 2022-10-26 | $17.88 | $17.88 | 175,133 | — | — |
| 2022-10-25 | $17.52 | $17.52 | 141,308 | — | — |
| 2022-10-24 | $16.68 | $16.68 | 159,283 | — | — |
| 2022-10-21 | $17.40 | $17.40 | 126,983 | — | — |
| 2022-10-20 | $16.92 | $16.92 | 148,158 | — | — |
| 2022-10-19 | $16.56 | $16.56 | 132,117 | — | — |
| 2022-10-18 | $16.92 | $16.92 | 134,442 | — | — |
| 2022-10-17 | $16.92 | $16.92 | 200,333 | — | — |
| 2022-10-14 | $15.84 | $15.84 | 187,342 | — | — |
| 2022-10-13 | $17.40 | $17.40 | 246,092 | — | — |
| 2022-10-12 | $16.44 | $16.44 | 164,500 | — | — |
| 2022-10-11 | $16.32 | $16.32 | 266,792 | — | — |
| 2022-10-10 | $17.04 | $17.04 | 226,208 | — | — |
| 2022-10-07 | $18.24 | $18.24 | 172,975 | — | — |
| 2022-10-06 | $19.32 | $19.32 | 125,933 | — | — |
| 2022-10-05 | $19.32 | $19.32 | 481,508 | — | — |
| 2022-10-04 | $18.84 | $18.84 | 322,675 | — | — |
| 2022-10-03 | $16.68 | $16.68 | 158,250 | — | — |
| 2022-09-30 | $16.56 | $16.56 | 252,008 | — | — |
| 2022-09-29 | $16.32 | $16.32 | 297,108 | — | — |
| 2022-09-28 | $17.40 | $17.40 | 158,117 | — | — |
| 2022-09-27 | $16.56 | $16.56 | 146,250 | — | — |
| 2022-09-26 | $16.56 | $16.56 | 226,992 | — | — |
| 2022-09-23 | $17.28 | $17.28 | 291,825 | — | — |
| 2022-09-22 | $17.64 | $17.64 | 347,367 | — | — |
| 2022-09-21 | $18.48 | $18.48 | 210,842 | — | — |
| 2022-09-20 | $18.60 | $18.60 | 164,083 | — | — |
| 2022-09-19 | $19.32 | $19.32 | 261,800 | — | — |
| 2022-09-16 | $19.92 | $19.92 | 473,133 | — | — |
| 2022-09-15 | $20.88 | $20.88 | 234,692 | — | — |
| 2022-09-14 | $21.12 | $21.12 | 187,008 | — | — |
| 2022-09-13 | $20.40 | $20.40 | 207,725 | — | — |
| 2022-09-12 | $22.20 | $22.20 | 201,433 | — | — |
| 2022-09-09 | $21.72 | $21.72 | 168,517 | — | — |
| 2022-09-08 | $21.24 | $21.24 | 167,033 | — | — |
| 2022-09-07 | $21.60 | $21.60 | 252,467 | — | — |
| 2022-09-06 | $20.28 | $20.28 | 260,583 | — | — |
| 2022-09-02 | $18.96 | $18.96 | 260,500 | — | — |
| 2022-09-01 | $19.80 | $19.80 | 717,608 | — | — |
| 2022-08-31 | $19.80 | $19.80 | 663,458 | — | — |
| 2022-08-30 | $21.84 | $21.84 | 358,267 | — | — |
| 2022-08-29 | $21.72 | $21.72 | 344,425 | — | — |
| 2022-08-26 | $21.96 | $21.96 | 302,517 | — | — |
| 2022-08-25 | $23.76 | $23.76 | 205,825 | — | — |
| 2022-08-24 | $22.32 | $22.32 | 216,875 | — | — |
| 2022-08-23 | $21.96 | $21.96 | 180,792 | — | — |
| 2022-08-22 | $21.96 | $21.96 | 434,417 | — | — |
| 2022-08-19 | $23.52 | $23.52 | 369,467 | — | — |
| 2022-08-18 | $26.04 | $26.04 | 238,400 | — | — |
| 2022-08-17 | $26.52 | $26.52 | 353,067 | — | — |
| 2022-08-16 | $27.12 | $27.12 | 418,317 | — | — |
| 2022-08-15 | $25.32 | $25.32 | 301,467 | — | — |
| 2022-08-12 | $24.72 | $24.72 | 226,925 | — | — |
| 2022-08-11 | $24.60 | $24.60 | 630,875 | — | — |
| 2022-08-10 | $26.64 | $26.64 | 679,325 | — | — |
| 2022-08-09 | $26.04 | $26.04 | 408,058 | — | — |
| 2022-08-08 | $27.48 | $27.48 | 492,075 | — | — |
| 2022-08-05 | $27.12 | $27.12 | 295,967 | — | — |
| 2022-08-04 | $26.52 | $26.52 | 208,750 | — | — |
| 2022-08-03 | $26.40 | $26.40 | 272,467 | — | — |
| 2022-08-02 | $24.96 | $24.96 | 206,742 | — | — |
| 2022-08-01 | $24.00 | $24.00 | 165,083 | — | — |
| 2022-07-29 | $24.12 | $24.12 | 241,317 | — | — |
| 2022-07-28 | $24.84 | $24.84 | 420,225 | — | — |
| 2022-07-27 | $23.88 | $23.88 | 212,742 | — | — |
| 2022-07-26 | $22.44 | $22.44 | 285,942 | — | — |
| 2022-07-25 | $22.44 | $22.44 | 223,942 | — | — |
| 2022-07-22 | $23.16 | $23.16 | 215,317 | — | — |
| 2022-07-21 | $24.60 | $24.60 | 163,425 | — | — |
| 2022-07-20 | $24.72 | $24.72 | 340,525 | — | — |
| 2022-07-19 | $23.04 | $23.04 | 278,308 | — | — |
| 2022-07-18 | $21.72 | $21.72 | 387,608 | — | — |
| 2022-07-15 | $21.72 | $21.72 | 431,833 | — | — |
| 2022-07-14 | $21.12 | $21.12 | 349,067 | — | — |
| 2022-07-13 | $21.84 | $21.84 | 336,683 | — | — |
| 2022-07-12 | $22.68 | $22.68 | 306,192 | — | — |
| 2022-07-11 | $22.20 | $22.20 | 496,317 | — | — |
| 2022-07-08 | $22.68 | $22.68 | 633,158 | — | — |
| 2022-07-07 | $24.84 | $24.84 | 248,775 | — | — |
| 2022-07-06 | $24.12 | $24.12 | 402,025 | — | — |
| 2022-07-05 | $25.68 | $25.68 | 446,783 | — | — |
| 2022-07-01 | $23.40 | $23.40 | 583,542 | — | — |
| 2022-06-30 | $23.40 | $23.40 | 589,042 | — | — |
| 2022-06-29 | $24.48 | $24.48 | 518,608 | — | — |
| 2022-06-28 | $25.56 | $25.56 | 488,400 | — | — |
| 2022-06-27 | $27.36 | $27.36 | 573,750 | — | — |
| 2022-06-24 | $28.44 | $28.44 | 3,400,300 | — | — |
| 2022-06-23 | $28.44 | $28.44 | 379,175 | — | — |
| 2022-06-22 | $28.08 | $28.08 | 457,283 | — | — |
| 2022-06-21 | $28.08 | $28.08 | 383,750 | — | — |
| 2022-06-17 | $27.72 | $27.72 | 607,608 | — | — |
| 2022-06-16 | $26.76 | $26.76 | 461,708 | — | — |
| 2022-06-15 | $28.32 | $28.32 | 486,342 | — | — |
| 2022-06-14 | $26.64 | $26.64 | 494,392 | — | — |
| 2022-06-13 | $27.72 | $27.72 | 397,650 | — | — |
| 2022-06-10 | $30.36 | $30.36 | 548,708 | — | — |
| 2022-06-09 | $31.92 | $31.92 | 464,417 | — | — |
| 2022-06-08 | $33.84 | $33.84 | 404,083 | — | — |
| 2022-06-07 | $33.12 | $33.12 | 513,950 | — | — |
| 2022-06-06 | $32.52 | $32.52 | 598,775 | — | — |
| 2022-06-03 | $32.40 | $32.40 | 325,408 | — | — |
| 2022-06-02 | $34.20 | $34.20 | 427,292 | — | — |
| 2022-06-01 | $31.68 | $31.68 | 432,125 | — | — |
| 2022-05-31 | $32.76 | $32.76 | 353,042 | — | — |
| 2022-05-27 | $34.20 | $34.20 | 460,742 | — | — |
| 2022-05-26 | $31.56 | $31.56 | 503,417 | — | — |
| 2022-05-25 | $30.48 | $30.48 | 488,558 | — | — |
| 2022-05-24 | $28.32 | $28.32 | 586,358 | — | — |
| 2022-05-23 | $30.12 | $30.12 | 621,958 | — | — |
| 2022-05-20 | $29.28 | $29.28 | 775,350 | — | — |
| 2022-05-19 | $30.72 | $30.72 | 543,117 | — | — |
| 2022-05-18 | $29.52 | $29.52 | 511,625 | — | — |
| 2022-05-17 | $29.76 | $29.76 | 551,767 | — | — |
| 2022-05-16 | $27.24 | $27.24 | 586,208 | — | — |
| 2022-05-13 | $28.44 | $28.44 | 763,242 | — | — |
| 2022-05-12 | $24.00 | $24.00 | 1,194,250 | — | — |
| 2022-05-11 | $22.92 | $22.92 | 1,370,683 | — | — |
| 2022-05-10 | $27.36 | $27.36 | 803,767 | — | — |
| 2022-05-09 | $29.76 | $29.76 | 951,683 | — | — |
| 2022-05-06 | $32.88 | $32.88 | 473,683 | — | — |
| 2022-05-05 | $34.32 | $34.32 | 362,083 | — | — |
| 2022-05-04 | $38.28 | $38.28 | 489,475 | — | — |
| 2022-05-03 | $36.36 | $36.36 | 499,717 | — | — |
| 2022-05-02 | $34.92 | $34.92 | 444,450 | — | — |
| 2022-04-29 | $33.36 | $33.36 | 455,775 | — | — |
| 2022-04-28 | $35.52 | $35.52 | 368,033 | — | — |
| 2022-04-27 | $33.84 | $33.84 | 389,458 | — | — |
| 2022-04-26 | $33.72 | $33.72 | 370,117 | — | — |
| 2022-04-25 | $35.16 | $35.16 | 415,642 | — | — |
| 2022-04-22 | $34.08 | $34.08 | 457,492 | — | — |
| 2022-04-21 | $35.76 | $35.76 | 651,117 | — | — |
| 2022-04-20 | $36.36 | $36.36 | 370,950 | — | — |
| 2022-04-19 | $39.12 | $39.12 | 449,533 | — | — |
| 2022-04-18 | $38.64 | $38.64 | 384,308 | — | — |
| 2022-04-14 | $38.88 | $38.88 | 282,775 | — | — |
| 2022-04-13 | $39.00 | $39.00 | 270,475 | — | — |
| 2022-04-12 | $39.00 | $39.00 | 608,858 | — | — |
| 2022-04-11 | $39.00 | $39.00 | 639,258 | — | — |
| 2022-04-08 | $38.04 | $38.04 | 1,214,450 | — | — |
| 2022-04-07 | $35.88 | $35.88 | 430,367 | — | — |
| 2022-04-06 | $36.96 | $36.96 | 571,258 | — | — |
| 2022-04-05 | $38.40 | $38.40 | 469,292 | — | — |
| 2022-04-04 | $42.48 | $42.48 | 624,283 | — | — |
| 2022-04-01 | $42.60 | $42.60 | 299,758 | — | — |
| 2022-03-31 | $40.68 | $40.68 | 357,325 | — | — |
| 2022-03-30 | $41.64 | $41.64 | 424,550 | — | — |
| 2022-03-29 | $43.92 | $43.92 | 520,508 | — | — |
| 2022-03-28 | $41.88 | $41.88 | 404,617 | — | — |
| 2022-03-25 | $42.72 | $42.72 | 350,267 | — | — |
| 2022-03-24 | $44.40 | $44.40 | 356,825 | — | — |
| 2022-03-23 | $43.32 | $43.32 | 372,192 | — | — |
| 2022-03-22 | $44.28 | $44.28 | 675,100 | — | — |
| 2022-03-21 | $42.48 | $42.48 | 494,417 | — | — |
| 2022-03-18 | $43.92 | $43.92 | 2,151,258 | — | — |
| 2022-03-17 | $39.60 | $39.60 | 416,708 | — | — |
| 2022-03-16 | $39.00 | $39.00 | 905,725 | — | — |
| 2022-03-15 | $35.64 | $35.64 | 677,692 | — | — |
| 2022-03-14 | $32.76 | $32.76 | 921,258 | — | — |
| 2022-03-11 | $36.60 | $36.60 | 767,858 | — | — |
| 2022-03-10 | $38.76 | $38.76 | 729,117 | — | — |
| 2022-03-09 | $36.96 | $36.96 | 783,983 | — | — |
| 2022-03-08 | $33.84 | $33.84 | 821,533 | — | — |
| 2022-03-07 | $33.36 | $33.36 | 753,458 | — | — |
| 2022-03-04 | $35.88 | $35.88 | 954,425 | — | — |
| 2022-03-03 | $38.04 | $38.04 | 1,175,392 | — | — |
| 2022-03-02 | $36.36 | $36.36 | 1,924,842 | — | — |
| 2022-03-01 | $34.68 | $34.68 | 1,052,817 | — | — |
| 2022-02-28 | $38.28 | $38.28 | 588,667 | — | — |
| 2022-02-25 | $36.84 | $36.84 | 546,308 | — | — |
| 2022-02-24 | $36.96 | $36.96 | 822,092 | — | — |
| 2022-02-23 | $34.20 | $34.20 | 793,250 | — | — |
| 2022-02-22 | $35.04 | $35.04 | 1,312,192 | — | — |
| 2022-02-18 | $38.28 | $38.28 | 552,317 | — | — |
| 2022-02-17 | $40.68 | $40.68 | 431,033 | — | — |
| 2022-02-16 | $44.76 | $44.76 | 319,150 | — | — |
| 2022-02-15 | $44.76 | $44.76 | 410,083 | — | — |
| 2022-02-14 | $42.84 | $42.84 | 423,133 | — | — |
| 2022-02-11 | $42.48 | $42.48 | 411,108 | — | — |
| 2022-02-10 | $43.68 | $43.68 | 504,233 | — | — |
| 2022-02-09 | $43.80 | $43.80 | 278,242 | — | — |
| 2022-02-08 | $42.12 | $42.12 | 249,592 | — | — |
| 2022-02-07 | $41.16 | $41.16 | 295,458 | — | — |
| 2022-02-04 | $41.28 | $41.28 | 471,292 | — | — |
| 2022-02-03 | $40.08 | $40.08 | 458,658 | — | — |
| 2022-02-02 | $42.96 | $42.96 | 543,933 | — | — |
| 2022-02-01 | $45.60 | $45.60 | 632,250 | — | — |
| 2022-01-31 | $43.56 | $43.56 | 759,483 | — | — |
| 2022-01-28 | $41.04 | $41.04 | 656,350 | — | — |
| 2022-01-27 | $39.00 | $39.00 | 589,242 | — | — |
| 2022-01-26 | $41.16 | $41.16 | 686,000 | — | — |
| 2022-01-25 | $41.52 | $41.52 | 598,417 | — | — |
| 2022-01-24 | $40.56 | $40.56 | 1,060,575 | — | — |
| 2022-01-21 | $41.40 | $41.40 | 745,225 | — | — |
| 2022-01-20 | $43.32 | $43.32 | 965,275 | — | — |
| 2022-01-19 | $42.72 | $42.72 | 573,558 | — | — |
| 2022-01-18 | $42.60 | $42.60 | 365,117 | — | — |
| 2022-01-14 | $45.12 | $45.12 | 373,458 | — | — |
| 2022-01-13 | $46.32 | $46.32 | 360,783 | — | — |
| 2022-01-12 | $47.16 | $47.16 | 282,158 | — | — |
| 2022-01-11 | $47.28 | $47.28 | 387,342 | — | — |
| 2022-01-10 | $45.60 | $45.60 | 519,642 | — | — |
| 2022-01-07 | $47.04 | $47.04 | 458,958 | — | — |
| 2022-01-06 | $45.84 | $45.84 | 668,783 | — | — |
| 2022-01-05 | $45.24 | $45.24 | 622,808 | — | — |
| 2022-01-04 | $47.88 | $47.88 | 900,708 | — | — |
| 2022-01-03 | $48.60 | $48.60 | 631,117 | — | — |