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
- 2017-12-07 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 | $13.85 | $13.85 | 291,200 | — | — |
| 2022-12-29 | $14.02 | $14.02 | 325,400 | — | — |
| 2022-12-28 | $13.32 | $13.32 | 240,700 | — | — |
| 2022-12-27 | $12.59 | $12.59 | 248,300 | — | — |
| 2022-12-23 | $12.90 | $12.90 | 194,400 | — | — |
| 2022-12-22 | $13.13 | $13.13 | 326,700 | — | — |
| 2022-12-21 | $12.72 | $12.72 | 226,100 | — | — |
| 2022-12-20 | $12.07 | $12.07 | 236,300 | — | — |
| 2022-12-19 | $12.74 | $12.74 | 370,800 | — | — |
| 2022-12-16 | $13.43 | $13.43 | 485,300 | — | — |
| 2022-12-15 | $13.27 | $13.27 | 382,800 | — | — |
| 2022-12-14 | $13.90 | $13.90 | 356,400 | — | — |
| 2022-12-13 | $13.69 | $13.69 | 377,000 | — | — |
| 2022-12-12 | $13.31 | $13.31 | 205,300 | — | — |
| 2022-12-09 | $13.00 | $13.00 | 224,500 | — | — |
| 2022-12-08 | $13.11 | $13.11 | 174,400 | — | — |
| 2022-12-07 | $13.03 | $13.03 | 231,800 | — | — |
| 2022-12-06 | $13.00 | $13.00 | 221,400 | — | — |
| 2022-12-05 | $13.00 | $13.00 | 254,300 | — | — |
| 2022-12-02 | $13.38 | $13.38 | 110,700 | — | — |
| 2022-12-01 | $13.46 | $13.46 | 272,400 | — | — |
| 2022-11-30 | $13.30 | $13.30 | 389,000 | — | — |
| 2022-11-29 | $12.70 | $12.70 | 285,300 | — | — |
| 2022-11-28 | $11.91 | $11.91 | 273,000 | — | — |
| 2022-11-25 | $11.75 | $11.75 | 69,400 | — | — |
| 2022-11-23 | $11.79 | $11.79 | 216,800 | — | — |
| 2022-11-22 | $12.04 | $12.04 | 745,300 | — | — |
| 2022-11-21 | $11.91 | $11.91 | 327,100 | — | — |
| 2022-11-18 | $11.73 | $11.73 | 447,800 | — | — |
| 2022-11-17 | $11.18 | $11.18 | 293,600 | — | — |
| 2022-11-16 | $11.81 | $11.81 | 324,400 | — | — |
| 2022-11-15 | $12.15 | $12.15 | 452,200 | — | — |
| 2022-11-14 | $12.84 | $12.84 | 550,200 | — | — |
| 2022-11-11 | $12.68 | $12.68 | 778,100 | — | — |
| 2022-11-10 | $11.72 | $11.72 | 680,300 | — | — |
| 2022-11-09 | $9.45 | $9.45 | 825,500 | — | — |
| 2022-11-08 | $9.33 | $9.33 | 568,900 | — | — |
| 2022-11-07 | $9.65 | $9.65 | 577,600 | — | — |
| 2022-11-04 | $10.01 | $10.01 | 360,100 | — | — |
| 2022-11-03 | $10.38 | $10.38 | 314,800 | — | — |
| 2022-11-02 | $10.25 | $10.25 | 347,400 | — | — |
| 2022-11-01 | $11.18 | $11.18 | 314,800 | — | — |
| 2022-10-31 | $11.07 | $11.07 | 341,800 | — | — |
| 2022-10-28 | $11.17 | $11.17 | 290,300 | — | — |
| 2022-10-27 | $10.59 | $10.59 | 255,900 | — | — |
| 2022-10-26 | $10.85 | $10.85 | 291,000 | — | — |
| 2022-10-25 | $10.31 | $10.31 | 336,100 | — | — |
| 2022-10-24 | $9.32 | $9.32 | 261,000 | — | — |
| 2022-10-21 | $9.22 | $9.22 | 391,700 | — | — |
| 2022-10-20 | $8.97 | $8.97 | 601,100 | — | — |
| 2022-10-19 | $8.75 | $8.75 | 472,400 | — | — |
| 2022-10-18 | $9.12 | $9.12 | 280,600 | — | — |
| 2022-10-17 | $8.82 | $8.82 | 515,100 | — | — |
| 2022-10-14 | $8.80 | $8.80 | 247,500 | — | — |
| 2022-10-13 | $8.79 | $8.79 | 416,200 | — | — |
| 2022-10-12 | $9.06 | $9.06 | 458,400 | — | — |
| 2022-10-11 | $9.19 | $9.19 | 1,097,000 | — | — |
| 2022-10-10 | $9.60 | $9.60 | 1,363,900 | — | — |
| 2022-10-07 | $10.39 | $10.39 | 272,500 | — | — |
| 2022-10-06 | $11.19 | $11.19 | 249,800 | — | — |
| 2022-10-05 | $11.07 | $11.07 | 433,000 | — | — |
| 2022-10-04 | $11.46 | $11.46 | 486,600 | — | — |
| 2022-10-03 | $10.48 | $10.48 | 585,400 | — | — |
| 2022-09-30 | $11.02 | $11.02 | 1,003,400 | — | — |
| 2022-09-29 | $9.86 | $9.86 | 624,100 | — | — |
| 2022-09-28 | $10.41 | $10.41 | 4,464,300 | — | — |
| 2022-09-27 | $8.06 | $8.06 | 566,700 | — | — |
| 2022-09-26 | $8.32 | $8.32 | 519,100 | — | — |
| 2022-09-23 | $8.47 | $8.47 | 450,300 | — | — |
| 2022-09-22 | $8.63 | $8.63 | 322,200 | — | — |
| 2022-09-21 | $9.08 | $9.08 | 346,600 | — | — |
| 2022-09-20 | $9.48 | $9.48 | 243,900 | — | — |
| 2022-09-19 | $9.67 | $9.67 | 278,400 | — | — |
| 2022-09-16 | $9.40 | $9.40 | 518,100 | — | — |
| 2022-09-15 | $10.32 | $10.32 | 335,500 | — | — |
| 2022-09-14 | $9.84 | $9.84 | 247,700 | — | — |
| 2022-09-13 | $9.95 | $9.95 | 473,600 | — | — |
| 2022-09-12 | $10.53 | $10.53 | 415,800 | — | — |
| 2022-09-09 | $10.10 | $10.10 | 712,100 | — | — |
| 2022-09-08 | $9.31 | $9.31 | 424,500 | — | — |
| 2022-09-07 | $9.47 | $9.47 | 1,793,600 | — | — |
| 2022-09-06 | $8.66 | $8.66 | 473,000 | — | — |
| 2022-09-02 | $8.79 | $8.79 | 435,600 | — | — |
| 2022-09-01 | $9.21 | $9.21 | 524,400 | — | — |
| 2022-08-31 | $9.35 | $9.35 | 315,200 | — | — |
| 2022-08-30 | $9.25 | $9.25 | 328,700 | — | — |
| 2022-08-29 | $9.27 | $9.27 | 685,700 | — | — |
| 2022-08-26 | $9.48 | $9.48 | 337,000 | — | — |
| 2022-08-25 | $10.05 | $10.05 | 369,200 | — | — |
| 2022-08-24 | $9.79 | $9.79 | 662,600 | — | — |
| 2022-08-23 | $9.37 | $9.37 | 452,800 | — | — |
| 2022-08-22 | $8.94 | $8.94 | 492,700 | — | — |
| 2022-08-19 | $9.23 | $9.23 | 703,000 | — | — |
| 2022-08-18 | $9.51 | $9.51 | 560,800 | — | — |
| 2022-08-17 | $9.79 | $9.79 | 1,037,500 | — | — |
| 2022-08-16 | $9.77 | $9.77 | 943,800 | — | — |
| 2022-08-15 | $10.18 | $10.18 | 982,800 | — | — |
| 2022-08-12 | $10.46 | $10.46 | 1,242,600 | — | — |
| 2022-08-11 | $10.16 | $10.16 | 3,279,600 | — | — |
| 2022-08-10 | $8.56 | $8.56 | 4,715,400 | — | — |
| 2022-08-09 | $7.46 | $7.46 | 11,963,000 | — | — |
| 2022-08-08 | $16.49 | $16.49 | 833,900 | — | — |
| 2022-08-05 | $17.47 | $17.47 | 392,500 | — | — |
| 2022-08-04 | $17.19 | $17.19 | 338,100 | — | — |
| 2022-08-03 | $17.03 | $17.03 | 241,100 | — | — |
| 2022-08-02 | $15.95 | $15.95 | 1,990,300 | — | — |
| 2022-08-01 | $15.18 | $15.18 | 501,000 | — | — |
| 2022-07-29 | $15.99 | $15.99 | 283,900 | — | — |
| 2022-07-28 | $17.00 | $17.00 | 458,800 | — | — |
| 2022-07-27 | $17.25 | $17.25 | 104,200 | — | — |
| 2022-07-26 | $16.67 | $16.67 | 104,900 | — | — |
| 2022-07-25 | $16.71 | $16.71 | 161,900 | — | — |
| 2022-07-22 | $16.88 | $16.88 | 189,500 | — | — |
| 2022-07-21 | $19.28 | $19.28 | 247,300 | — | — |
| 2022-07-20 | $18.68 | $18.68 | 352,600 | — | — |
| 2022-07-19 | $17.77 | $17.77 | 143,300 | — | — |
| 2022-07-18 | $17.06 | $17.06 | 162,300 | — | — |
| 2022-07-15 | $18.00 | $18.00 | 604,100 | — | — |
| 2022-07-14 | $17.57 | $17.57 | 162,100 | — | — |
| 2022-07-13 | $18.30 | $18.30 | 235,600 | — | — |
| 2022-07-12 | $18.17 | $18.17 | 343,400 | — | — |
| 2022-07-11 | $17.97 | $17.97 | 156,700 | — | — |
| 2022-07-08 | $19.17 | $19.17 | 141,500 | — | — |
| 2022-07-07 | $19.25 | $19.25 | 172,300 | — | — |
| 2022-07-06 | $18.71 | $18.71 | 269,100 | — | — |
| 2022-07-05 | $18.02 | $18.02 | 254,400 | — | — |
| 2022-07-01 | $16.79 | $16.79 | 160,000 | — | — |
| 2022-06-30 | $16.19 | $16.19 | 288,900 | — | — |
| 2022-06-29 | $16.71 | $16.71 | 280,100 | — | — |
| 2022-06-28 | $17.13 | $17.13 | 217,600 | — | — |
| 2022-06-27 | $18.16 | $18.16 | 236,900 | — | — |
| 2022-06-24 | $18.79 | $18.79 | 2,039,400 | — | — |
| 2022-06-23 | $19.51 | $19.51 | 498,800 | — | — |
| 2022-06-22 | $17.25 | $17.25 | 432,200 | — | — |
| 2022-06-21 | $16.59 | $16.59 | 277,300 | — | — |
| 2022-06-17 | $16.05 | $16.05 | 641,800 | — | — |
| 2022-06-16 | $16.03 | $16.03 | 328,700 | — | — |
| 2022-06-15 | $16.79 | $16.79 | 371,500 | — | — |
| 2022-06-14 | $15.67 | $15.67 | 391,100 | — | — |
| 2022-06-13 | $15.06 | $15.06 | 412,200 | — | — |
| 2022-06-10 | $16.44 | $16.44 | 231,000 | — | — |
| 2022-06-09 | $17.38 | $17.38 | 253,100 | — | — |
| 2022-06-08 | $18.23 | $18.23 | 235,700 | — | — |
| 2022-06-07 | $17.34 | $17.34 | 213,600 | — | — |
| 2022-06-06 | $16.67 | $16.67 | 494,900 | — | — |
| 2022-06-03 | $16.68 | $16.68 | 384,700 | — | — |
| 2022-06-02 | $17.58 | $17.58 | 240,600 | — | — |
| 2022-06-01 | $16.47 | $16.47 | 356,800 | — | — |
| 2022-05-31 | $16.86 | $16.86 | 414,600 | — | — |
| 2022-05-27 | $17.94 | $17.94 | 263,700 | — | — |
| 2022-05-26 | $16.88 | $16.88 | 234,000 | — | — |
| 2022-05-25 | $16.61 | $16.61 | 310,500 | — | — |
| 2022-05-24 | $16.57 | $16.57 | 673,200 | — | — |
| 2022-05-23 | $17.01 | $17.01 | 249,400 | — | — |
| 2022-05-20 | $17.20 | $17.20 | 372,800 | — | — |
| 2022-05-19 | $16.99 | $16.99 | 420,200 | — | — |
| 2022-05-18 | $17.06 | $17.06 | 234,800 | — | — |
| 2022-05-17 | $18.50 | $18.50 | 228,500 | — | — |
| 2022-05-16 | $17.90 | $17.90 | 223,800 | — | — |
| 2022-05-13 | $18.79 | $18.79 | 781,200 | — | — |
| 2022-05-12 | $15.75 | $15.75 | 593,700 | — | — |
| 2022-05-11 | $15.42 | $15.42 | 476,700 | — | — |
| 2022-05-10 | $16.82 | $16.82 | 664,800 | — | — |
| 2022-05-09 | $18.50 | $18.50 | 408,000 | — | — |
| 2022-05-06 | $22.55 | $22.55 | 303,600 | — | — |
| 2022-05-05 | $22.66 | $22.66 | 200,100 | — | — |
| 2022-05-04 | $23.76 | $23.76 | 144,500 | — | — |
| 2022-05-03 | $23.14 | $23.14 | 200,000 | — | — |
| 2022-05-02 | $23.35 | $23.35 | 282,900 | — | — |
| 2022-04-29 | $22.19 | $22.19 | 201,500 | — | — |
| 2022-04-28 | $22.32 | $22.32 | 480,200 | — | — |
| 2022-04-27 | $22.28 | $22.28 | 287,600 | — | — |
| 2022-04-26 | $23.11 | $23.11 | 270,400 | — | — |
| 2022-04-25 | $24.40 | $24.40 | 198,800 | — | — |
| 2022-04-22 | $24.00 | $24.00 | 354,500 | — | — |
| 2022-04-21 | $24.52 | $24.52 | 527,200 | — | — |
| 2022-04-20 | $24.86 | $24.86 | 158,100 | — | — |
| 2022-04-19 | $25.32 | $25.32 | 161,600 | — | — |
| 2022-04-18 | $25.00 | $25.00 | 198,100 | — | — |
| 2022-04-14 | $25.86 | $25.86 | 144,200 | — | — |
| 2022-04-13 | $27.16 | $27.16 | 274,800 | — | — |
| 2022-04-12 | $27.95 | $27.95 | 175,800 | — | — |
| 2022-04-11 | $28.76 | $28.76 | 314,700 | — | — |
| 2022-04-08 | $29.26 | $29.26 | 244,400 | — | — |
| 2022-04-07 | $29.62 | $29.62 | 194,400 | — | — |
| 2022-04-06 | $29.40 | $29.40 | 244,600 | — | — |
| 2022-04-05 | $30.46 | $30.46 | 241,900 | — | — |
| 2022-04-04 | $30.65 | $30.65 | 238,500 | — | — |
| 2022-04-01 | $30.47 | $30.47 | 218,500 | — | — |
| 2022-03-31 | $29.19 | $29.19 | 290,200 | — | — |
| 2022-03-30 | $28.58 | $28.58 | 210,000 | — | — |
| 2022-03-29 | $29.14 | $29.14 | 171,300 | — | — |
| 2022-03-28 | $27.59 | $27.59 | 78,100 | — | — |
| 2022-03-25 | $27.24 | $27.24 | 167,800 | — | — |
| 2022-03-24 | $28.55 | $28.55 | 243,300 | — | — |
| 2022-03-23 | $28.69 | $28.69 | 166,300 | — | — |
| 2022-03-22 | $29.24 | $29.24 | 144,600 | — | — |
| 2022-03-21 | $27.66 | $27.66 | 224,000 | — | — |
| 2022-03-18 | $28.80 | $28.80 | 557,900 | — | — |
| 2022-03-17 | $27.92 | $27.92 | 466,500 | — | — |
| 2022-03-16 | $25.68 | $25.68 | 351,600 | — | — |
| 2022-03-15 | $24.05 | $24.05 | 312,400 | — | — |
| 2022-03-14 | $23.26 | $23.26 | 300,300 | — | — |
| 2022-03-11 | $25.96 | $25.96 | 164,000 | — | — |
| 2022-03-10 | $27.89 | $27.89 | 305,000 | — | — |
| 2022-03-09 | $28.40 | $28.40 | 557,000 | — | — |
| 2022-03-08 | $27.05 | $27.05 | 453,300 | — | — |
| 2022-03-07 | $27.66 | $27.66 | 169,100 | — | — |
| 2022-03-04 | $29.71 | $29.71 | 172,500 | — | — |
| 2022-03-03 | $31.51 | $31.51 | 247,800 | — | — |
| 2022-03-02 | $32.71 | $32.71 | 320,300 | — | — |
| 2022-03-01 | $31.60 | $31.60 | 841,800 | — | — |
| 2022-02-28 | $33.74 | $33.74 | 416,100 | — | — |
| 2022-02-25 | $32.21 | $32.21 | 284,900 | — | — |
| 2022-02-24 | $31.03 | $31.03 | 332,100 | — | — |
| 2022-02-23 | $28.11 | $28.11 | 248,600 | — | — |
| 2022-02-22 | $28.74 | $28.74 | 227,100 | — | — |
| 2022-02-18 | $29.15 | $29.15 | 324,200 | — | — |
| 2022-02-17 | $28.63 | $28.63 | 244,300 | — | — |
| 2022-02-16 | $32.23 | $32.23 | 208,400 | — | — |
| 2022-02-15 | $33.19 | $33.19 | 203,400 | — | — |
| 2022-02-14 | $32.43 | $32.43 | 297,700 | — | — |
| 2022-02-11 | $33.42 | $33.42 | 305,400 | — | — |
| 2022-02-10 | $33.81 | $33.81 | 896,900 | — | — |
| 2022-02-09 | $34.91 | $34.91 | 724,900 | — | — |
| 2022-02-08 | $32.76 | $32.76 | 235,400 | — | — |
| 2022-02-07 | $33.18 | $33.18 | 196,000 | — | — |
| 2022-02-04 | $32.33 | $32.33 | 390,500 | — | — |
| 2022-02-03 | $31.25 | $31.25 | 338,600 | — | — |
| 2022-02-02 | $31.79 | $31.79 | 224,500 | — | — |
| 2022-02-01 | $32.17 | $32.17 | 265,100 | — | — |
| 2022-01-31 | $30.44 | $30.44 | 676,100 | — | — |
| 2022-01-28 | $28.18 | $28.18 | 214,800 | — | — |
| 2022-01-27 | $27.11 | $27.11 | 233,700 | — | — |
| 2022-01-26 | $27.34 | $27.34 | 415,400 | — | — |
| 2022-01-25 | $27.09 | $27.09 | 346,100 | — | — |
| 2022-01-24 | $28.45 | $28.45 | 407,300 | — | — |
| 2022-01-21 | $27.38 | $27.38 | 542,300 | — | — |
| 2022-01-20 | $28.89 | $28.89 | 357,200 | — | — |
| 2022-01-19 | $28.49 | $28.49 | 599,900 | — | — |
| 2022-01-18 | $30.18 | $30.18 | 348,500 | — | — |
| 2022-01-14 | $32.65 | $32.65 | 201,200 | — | — |
| 2022-01-13 | $33.09 | $33.09 | 444,800 | — | — |
| 2022-01-12 | $33.23 | $33.23 | 414,000 | — | — |
| 2022-01-11 | $35.08 | $35.08 | 246,500 | — | — |
| 2022-01-10 | $35.00 | $35.00 | 335,700 | — | — |
| 2022-01-07 | $34.23 | $34.23 | 325,700 | — | — |
| 2022-01-06 | $36.01 | $36.01 | 339,900 | — | — |
| 2022-01-05 | $36.23 | $36.23 | 239,600 | — | — |
| 2022-01-04 | $40.14 | $40.14 | 253,500 | — | — |
| 2022-01-03 | $42.41 | $42.41 | 172,800 | — | — |