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
- 2020-12-09 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 | $12.81 | $12.81 | 517,300 | — | — |
| 2022-12-29 | $12.90 | $12.90 | 609,900 | — | — |
| 2022-12-28 | $12.46 | $12.46 | 537,900 | — | — |
| 2022-12-27 | $12.42 | $12.42 | 431,700 | — | — |
| 2022-12-23 | $12.62 | $12.62 | 519,400 | — | — |
| 2022-12-22 | $12.78 | $12.78 | 596,200 | — | — |
| 2022-12-21 | $13.14 | $13.14 | 517,400 | — | — |
| 2022-12-20 | $12.97 | $12.97 | 388,700 | — | — |
| 2022-12-19 | $12.82 | $12.82 | 580,300 | — | — |
| 2022-12-16 | $12.97 | $12.97 | 723,600 | — | — |
| 2022-12-15 | $13.01 | $13.01 | 759,600 | — | — |
| 2022-12-14 | $13.60 | $13.60 | 533,700 | — | — |
| 2022-12-13 | $13.68 | $13.68 | 632,200 | — | — |
| 2022-12-12 | $13.51 | $13.51 | 541,000 | — | — |
| 2022-12-09 | $13.41 | $13.41 | 380,400 | — | — |
| 2022-12-08 | $13.59 | $13.59 | 423,800 | — | — |
| 2022-12-07 | $13.57 | $13.57 | 1,108,100 | — | — |
| 2022-12-06 | $14.52 | $14.52 | 457,600 | — | — |
| 2022-12-05 | $14.96 | $14.96 | 390,500 | — | — |
| 2022-12-02 | $15.84 | $15.84 | 223,700 | — | — |
| 2022-12-01 | $15.83 | $15.83 | 327,700 | — | — |
| 2022-11-30 | $15.67 | $15.67 | 366,200 | — | — |
| 2022-11-29 | $14.98 | $14.98 | 266,000 | — | — |
| 2022-11-28 | $15.03 | $15.03 | 350,800 | — | — |
| 2022-11-25 | $15.45 | $15.45 | 137,400 | — | — |
| 2022-11-23 | $15.37 | $15.37 | 239,200 | — | — |
| 2022-11-22 | $15.08 | $15.08 | 328,900 | — | — |
| 2022-11-21 | $15.13 | $15.13 | 363,800 | — | — |
| 2022-11-18 | $15.06 | $15.06 | 419,200 | — | — |
| 2022-11-17 | $15.42 | $15.42 | 459,100 | — | — |
| 2022-11-16 | $15.80 | $15.80 | 500,300 | — | — |
| 2022-11-15 | $16.37 | $16.37 | 467,000 | — | — |
| 2022-11-14 | $15.98 | $15.98 | 424,100 | — | — |
| 2022-11-11 | $16.18 | $16.18 | 685,800 | — | — |
| 2022-11-10 | $15.41 | $15.41 | 1,322,400 | — | — |
| 2022-11-09 | $13.86 | $13.86 | 2,235,500 | — | — |
| 2022-11-08 | $16.15 | $16.15 | 944,700 | — | — |
| 2022-11-07 | $16.11 | $16.11 | 414,500 | — | — |
| 2022-11-04 | $16.32 | $16.32 | 502,000 | — | — |
| 2022-11-03 | $16.26 | $16.26 | 406,100 | — | — |
| 2022-11-02 | $16.65 | $16.65 | 511,000 | — | — |
| 2022-11-01 | $17.32 | $17.32 | 299,400 | — | — |
| 2022-10-31 | $17.40 | $17.40 | 520,000 | — | — |
| 2022-10-28 | $17.30 | $17.30 | 871,700 | — | — |
| 2022-10-27 | $17.72 | $17.72 | 629,000 | — | — |
| 2022-10-26 | $18.48 | $18.48 | 459,600 | — | — |
| 2022-10-25 | $19.31 | $19.31 | 639,300 | — | — |
| 2022-10-24 | $18.04 | $18.04 | 348,800 | — | — |
| 2022-10-21 | $17.89 | $17.89 | 414,200 | — | — |
| 2022-10-20 | $17.73 | $17.73 | 341,000 | — | — |
| 2022-10-19 | $17.43 | $17.43 | 257,000 | — | — |
| 2022-10-18 | $17.73 | $17.73 | 385,100 | — | — |
| 2022-10-17 | $17.74 | $17.74 | 350,900 | — | — |
| 2022-10-14 | $16.68 | $16.68 | 389,000 | — | — |
| 2022-10-13 | $17.73 | $17.73 | 522,500 | — | — |
| 2022-10-12 | $17.20 | $17.20 | 311,900 | — | — |
| 2022-10-11 | $17.28 | $17.28 | 632,600 | — | — |
| 2022-10-10 | $17.82 | $17.82 | 374,900 | — | — |
| 2022-10-07 | $18.23 | $18.23 | 485,000 | — | — |
| 2022-10-06 | $18.19 | $18.19 | 429,600 | — | — |
| 2022-10-05 | $18.55 | $18.55 | 719,800 | — | — |
| 2022-10-04 | $18.67 | $18.67 | 1,072,500 | — | — |
| 2022-10-03 | $17.51 | $17.51 | 607,500 | — | — |
| 2022-09-30 | $16.63 | $16.63 | 645,100 | — | — |
| 2022-09-29 | $17.22 | $17.22 | 1,409,400 | — | — |
| 2022-09-28 | $16.90 | $16.90 | 526,600 | — | — |
| 2022-09-27 | $16.38 | $16.38 | 371,800 | — | — |
| 2022-09-26 | $15.82 | $15.82 | 430,000 | — | — |
| 2022-09-23 | $16.25 | $16.25 | 712,900 | — | — |
| 2022-09-22 | $16.22 | $16.22 | 552,000 | — | — |
| 2022-09-21 | $16.92 | $16.92 | 361,700 | — | — |
| 2022-09-20 | $17.14 | $17.14 | 370,200 | — | — |
| 2022-09-19 | $17.53 | $17.53 | 540,100 | — | — |
| 2022-09-16 | $17.00 | $17.00 | 639,900 | — | — |
| 2022-09-15 | $18.20 | $18.20 | 356,400 | — | — |
| 2022-09-14 | $18.44 | $18.44 | 536,000 | — | — |
| 2022-09-13 | $17.96 | $17.96 | 1,119,900 | — | — |
| 2022-09-12 | $19.24 | $19.24 | 586,000 | — | — |
| 2022-09-09 | $19.04 | $19.04 | 803,900 | — | — |
| 2022-09-08 | $18.14 | $18.14 | 859,500 | — | — |
| 2022-09-07 | $18.93 | $18.93 | 387,100 | — | — |
| 2022-09-06 | $18.63 | $18.63 | 390,600 | — | — |
| 2022-09-02 | $18.87 | $18.87 | 501,000 | — | — |
| 2022-09-01 | $19.02 | $19.02 | 547,500 | — | — |
| 2022-08-31 | $19.57 | $19.57 | 436,000 | — | — |
| 2022-08-30 | $19.26 | $19.26 | 726,600 | — | — |
| 2022-08-29 | $19.40 | $19.40 | 521,400 | — | — |
| 2022-08-26 | $20.15 | $20.15 | 618,100 | — | — |
| 2022-08-25 | $20.88 | $20.88 | 302,500 | — | — |
| 2022-08-24 | $20.28 | $20.28 | 313,800 | — | — |
| 2022-08-23 | $20.09 | $20.09 | 356,300 | — | — |
| 2022-08-22 | $20.14 | $20.14 | 486,700 | — | — |
| 2022-08-19 | $21.02 | $21.02 | 725,300 | — | — |
| 2022-08-18 | $22.30 | $22.30 | 486,400 | — | — |
| 2022-08-17 | $22.22 | $22.22 | 554,300 | — | — |
| 2022-08-16 | $22.57 | $22.57 | 448,900 | — | — |
| 2022-08-15 | $22.68 | $22.68 | 627,300 | — | — |
| 2022-08-12 | $23.35 | $23.35 | 596,700 | — | — |
| 2022-08-11 | $22.93 | $22.93 | 1,198,900 | — | — |
| 2022-08-10 | $22.38 | $22.38 | 1,191,200 | — | — |
| 2022-08-09 | $21.98 | $21.98 | 3,152,900 | — | — |
| 2022-08-08 | $17.76 | $17.76 | 926,300 | — | — |
| 2022-08-05 | $17.43 | $17.43 | 830,000 | — | — |
| 2022-08-04 | $17.65 | $17.65 | 490,700 | — | — |
| 2022-08-03 | $17.76 | $17.76 | 683,100 | — | — |
| 2022-08-02 | $16.84 | $16.84 | 578,700 | — | — |
| 2022-08-01 | $16.11 | $16.11 | 1,006,100 | — | — |
| 2022-07-29 | $16.59 | $16.59 | 643,100 | — | — |
| 2022-07-28 | $16.23 | $16.23 | 458,000 | — | — |
| 2022-07-27 | $16.12 | $16.12 | 844,100 | — | — |
| 2022-07-26 | $15.16 | $15.16 | 660,200 | — | — |
| 2022-07-25 | $15.47 | $15.47 | 424,500 | — | — |
| 2022-07-22 | $15.72 | $15.72 | 772,200 | — | — |
| 2022-07-21 | $17.43 | $17.43 | 502,300 | — | — |
| 2022-07-20 | $17.21 | $17.21 | 1,061,200 | — | — |
| 2022-07-19 | $15.76 | $15.76 | 453,300 | — | — |
| 2022-07-18 | $15.15 | $15.15 | 756,700 | — | — |
| 2022-07-15 | $15.54 | $15.54 | 598,300 | — | — |
| 2022-07-14 | $14.92 | $14.92 | 815,600 | — | — |
| 2022-07-13 | $15.85 | $15.85 | 561,300 | — | — |
| 2022-07-12 | $15.84 | $15.84 | 599,500 | — | — |
| 2022-07-11 | $16.03 | $16.03 | 546,300 | — | — |
| 2022-07-08 | $17.13 | $17.13 | 481,300 | — | — |
| 2022-07-07 | $16.81 | $16.81 | 539,900 | — | — |
| 2022-07-06 | $16.13 | $16.13 | 712,700 | — | — |
| 2022-07-05 | $16.77 | $16.77 | 1,359,800 | — | — |
| 2022-07-01 | $15.75 | $15.75 | 1,043,100 | — | — |
| 2022-06-30 | $15.89 | $15.89 | 638,700 | — | — |
| 2022-06-29 | $16.11 | $16.11 | 1,127,400 | — | — |
| 2022-06-28 | $16.72 | $16.72 | 1,068,400 | — | — |
| 2022-06-27 | $17.99 | $17.99 | 1,110,300 | — | — |
| 2022-06-24 | $17.96 | $17.96 | 5,833,400 | — | — |
| 2022-06-23 | $18.04 | $18.04 | 889,200 | — | — |
| 2022-06-22 | $18.00 | $18.00 | 863,900 | — | — |
| 2022-06-21 | $17.89 | $17.89 | 1,309,200 | — | — |
| 2022-06-17 | $18.58 | $18.58 | 1,790,100 | — | — |
| 2022-06-16 | $18.00 | $18.00 | 1,255,600 | — | — |
| 2022-06-15 | $18.92 | $18.92 | 1,146,400 | — | — |
| 2022-06-14 | $17.62 | $17.62 | 581,100 | — | — |
| 2022-06-13 | $17.51 | $17.51 | 863,600 | — | — |
| 2022-06-10 | $18.59 | $18.59 | 579,600 | — | — |
| 2022-06-09 | $19.47 | $19.47 | 699,800 | — | — |
| 2022-06-08 | $20.47 | $20.47 | 424,100 | — | — |
| 2022-06-07 | $19.95 | $19.95 | 694,100 | — | — |
| 2022-06-06 | $20.05 | $20.05 | 732,200 | — | — |
| 2022-06-03 | $19.89 | $19.89 | 469,800 | — | — |
| 2022-06-02 | $20.72 | $20.72 | 820,700 | — | — |
| 2022-06-01 | $19.31 | $19.31 | 848,600 | — | — |
| 2022-05-31 | $19.94 | $19.94 | 1,617,300 | — | — |
| 2022-05-27 | $20.88 | $20.88 | 728,600 | — | — |
| 2022-05-26 | $20.15 | $20.15 | 750,500 | — | — |
| 2022-05-25 | $19.20 | $19.20 | 1,114,500 | — | — |
| 2022-05-24 | $18.37 | $18.37 | 1,418,100 | — | — |
| 2022-05-23 | $21.83 | $21.83 | 484,500 | — | — |
| 2022-05-20 | $22.33 | $22.33 | 606,500 | — | — |
| 2022-05-19 | $22.04 | $22.04 | 932,600 | — | — |
| 2022-05-18 | $21.55 | $21.55 | 658,300 | — | — |
| 2022-05-17 | $21.86 | $21.86 | 678,000 | — | — |
| 2022-05-16 | $20.93 | $20.93 | 987,500 | — | — |
| 2022-05-13 | $22.28 | $22.28 | 1,564,200 | — | — |
| 2022-05-12 | $19.18 | $19.18 | 1,653,100 | — | — |
| 2022-05-11 | $19.29 | $19.29 | 1,088,100 | — | — |
| 2022-05-10 | $19.45 | $19.45 | 1,727,500 | — | — |
| 2022-05-09 | $19.00 | $19.00 | 1,554,100 | — | — |
| 2022-05-06 | $21.63 | $21.63 | 894,300 | — | — |
| 2022-05-05 | $22.82 | $22.82 | 655,700 | — | — |
| 2022-05-04 | $24.13 | $24.13 | 759,300 | — | — |
| 2022-05-03 | $23.66 | $23.66 | 636,600 | — | — |
| 2022-05-02 | $23.91 | $23.91 | 874,600 | — | — |
| 2022-04-29 | $22.57 | $22.57 | 571,700 | — | — |
| 2022-04-28 | $23.64 | $23.64 | 1,100,300 | — | — |
| 2022-04-27 | $23.11 | $23.11 | 710,900 | — | — |
| 2022-04-26 | $23.76 | $23.76 | 827,200 | — | — |
| 2022-04-25 | $24.53 | $24.53 | 892,400 | — | — |
| 2022-04-22 | $22.86 | $22.86 | 753,200 | — | — |
| 2022-04-21 | $23.53 | $23.53 | 968,300 | — | — |
| 2022-04-20 | $25.11 | $25.11 | 855,200 | — | — |
| 2022-04-19 | $25.79 | $25.79 | 823,000 | — | — |
| 2022-04-18 | $23.83 | $23.83 | 920,300 | — | — |
| 2022-04-14 | $24.43 | $24.43 | 825,100 | — | — |
| 2022-04-13 | $24.79 | $24.79 | 474,900 | — | — |
| 2022-04-12 | $24.82 | $24.82 | 717,700 | — | — |
| 2022-04-11 | $24.72 | $24.72 | 843,200 | — | — |
| 2022-04-08 | $24.66 | $24.66 | 725,400 | — | — |
| 2022-04-07 | $25.97 | $25.97 | 736,100 | — | — |
| 2022-04-06 | $25.80 | $25.80 | 1,108,500 | — | — |
| 2022-04-05 | $27.21 | $27.21 | 722,400 | — | — |
| 2022-04-04 | $27.96 | $27.96 | 961,100 | — | — |
| 2022-04-01 | $26.48 | $26.48 | 477,400 | — | — |
| 2022-03-31 | $26.12 | $26.12 | 481,700 | — | — |
| 2022-03-30 | $26.92 | $26.92 | 551,400 | — | — |
| 2022-03-29 | $27.79 | $27.79 | 643,400 | — | — |
| 2022-03-28 | $26.77 | $26.77 | 585,900 | — | — |
| 2022-03-25 | $26.15 | $26.15 | 726,500 | — | — |
| 2022-03-24 | $26.74 | $26.74 | 904,800 | — | — |
| 2022-03-23 | $25.40 | $25.40 | 1,099,200 | — | — |
| 2022-03-22 | $24.55 | $24.55 | 699,900 | — | — |
| 2022-03-21 | $23.65 | $23.65 | 592,800 | — | — |
| 2022-03-18 | $23.69 | $23.69 | 652,900 | — | — |
| 2022-03-17 | $22.79 | $22.79 | 1,066,200 | — | — |
| 2022-03-16 | $21.69 | $21.69 | 1,158,200 | — | — |
| 2022-03-15 | $19.41 | $19.41 | 848,900 | — | — |
| 2022-03-14 | $18.77 | $18.77 | 1,095,200 | — | — |
| 2022-03-11 | $19.75 | $19.75 | 891,200 | — | — |
| 2022-03-10 | $20.99 | $20.99 | 967,100 | — | — |
| 2022-03-09 | $21.64 | $21.64 | 799,200 | — | — |
| 2022-03-08 | $20.74 | $20.74 | 975,900 | — | — |
| 2022-03-07 | $20.48 | $20.48 | 1,391,600 | — | — |
| 2022-03-04 | $21.71 | $21.71 | 1,533,700 | — | — |
| 2022-03-03 | $23.87 | $23.87 | 1,124,000 | — | — |
| 2022-03-02 | $23.69 | $23.69 | 1,846,000 | — | — |
| 2022-03-01 | $25.35 | $25.35 | 3,179,100 | — | — |
| 2022-02-28 | $30.60 | $30.60 | 1,967,400 | — | — |
| 2022-02-25 | $29.14 | $29.14 | 986,400 | — | — |
| 2022-02-24 | $28.27 | $28.27 | 1,175,200 | — | — |
| 2022-02-23 | $25.08 | $25.08 | 602,000 | — | — |
| 2022-02-22 | $25.71 | $25.71 | 919,900 | — | — |
| 2022-02-18 | $27.56 | $27.56 | 778,100 | — | — |
| 2022-02-17 | $28.22 | $28.22 | 721,500 | — | — |
| 2022-02-16 | $29.80 | $29.80 | 1,192,300 | — | — |
| 2022-02-15 | $31.79 | $31.79 | 1,141,000 | — | — |
| 2022-02-14 | $29.61 | $29.61 | 840,400 | — | — |
| 2022-02-11 | $29.75 | $29.75 | 1,316,100 | — | — |
| 2022-02-10 | $29.68 | $29.68 | 1,198,700 | — | — |
| 2022-02-09 | $29.00 | $29.00 | 979,700 | — | — |
| 2022-02-08 | $27.39 | $27.39 | 659,500 | — | — |
| 2022-02-07 | $26.53 | $26.53 | 722,000 | — | — |
| 2022-02-04 | $26.27 | $26.27 | 1,406,300 | — | — |
| 2022-02-03 | $24.60 | $24.60 | 1,221,300 | — | — |
| 2022-02-02 | $26.29 | $26.29 | 1,143,300 | — | — |
| 2022-02-01 | $26.69 | $26.69 | 1,315,700 | — | — |
| 2022-01-31 | $24.55 | $24.55 | 1,135,600 | — | — |
| 2022-01-28 | $22.03 | $22.03 | 796,900 | — | — |
| 2022-01-27 | $21.09 | $21.09 | 1,429,800 | — | — |
| 2022-01-26 | $22.11 | $22.11 | 1,308,600 | — | — |
| 2022-01-25 | $23.31 | $23.31 | 931,000 | — | — |
| 2022-01-24 | $23.26 | $23.26 | 1,620,100 | — | — |
| 2022-01-21 | $23.13 | $23.13 | 1,748,200 | — | — |
| 2022-01-20 | $24.23 | $24.23 | 723,200 | — | — |
| 2022-01-19 | $24.69 | $24.69 | 571,700 | — | — |
| 2022-01-18 | $25.07 | $25.07 | 1,021,500 | — | — |
| 2022-01-14 | $26.20 | $26.20 | 876,000 | — | — |
| 2022-01-13 | $26.82 | $26.82 | 607,400 | — | — |
| 2022-01-12 | $28.07 | $28.07 | 828,700 | — | — |
| 2022-01-11 | $28.20 | $28.20 | 962,900 | — | — |
| 2022-01-10 | $27.24 | $27.24 | 1,539,900 | — | — |
| 2022-01-07 | $26.79 | $26.79 | 1,087,700 | — | — |
| 2022-01-06 | $27.95 | $27.95 | 1,379,900 | — | — |
| 2022-01-05 | $28.94 | $28.94 | 1,189,700 | — | — |
| 2022-01-04 | $30.92 | $30.92 | 1,716,000 | — | — |
| 2022-01-03 | $33.23 | $33.23 | 700,600 | — | — |