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
- 2018-10-17 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 | $13.60 | $13.60 | 162,100 | — | — |
| 2022-12-29 | $12.80 | $12.80 | 138,400 | — | — |
| 2022-12-28 | $12.24 | $12.24 | 147,300 | — | — |
| 2022-12-27 | $11.86 | $11.86 | 202,900 | — | — |
| 2022-12-23 | $11.82 | $11.82 | 102,500 | — | — |
| 2022-12-22 | $12.02 | $12.02 | 280,100 | — | — |
| 2022-12-21 | $12.00 | $12.00 | 195,000 | — | — |
| 2022-12-20 | $12.08 | $12.08 | 188,300 | — | — |
| 2022-12-19 | $11.91 | $11.91 | 187,000 | — | — |
| 2022-12-16 | $12.39 | $12.39 | 316,900 | — | — |
| 2022-12-15 | $12.47 | $12.47 | 150,800 | — | — |
| 2022-12-14 | $12.71 | $12.71 | 184,500 | — | — |
| 2022-12-13 | $12.77 | $12.77 | 170,700 | — | — |
| 2022-12-12 | $13.01 | $13.01 | 166,100 | — | — |
| 2022-12-09 | $12.72 | $12.72 | 106,900 | — | — |
| 2022-12-08 | $12.91 | $12.91 | 169,400 | — | — |
| 2022-12-07 | $12.13 | $12.13 | 134,100 | — | — |
| 2022-12-06 | $12.03 | $12.03 | 138,800 | — | — |
| 2022-12-05 | $12.08 | $12.08 | 237,400 | — | — |
| 2022-12-02 | $12.58 | $12.58 | 139,900 | — | — |
| 2022-12-01 | $12.68 | $12.68 | 175,500 | — | — |
| 2022-11-30 | $12.28 | $12.28 | 333,300 | — | — |
| 2022-11-29 | $11.72 | $11.72 | 109,500 | — | — |
| 2022-11-28 | $11.83 | $11.83 | 237,300 | — | — |
| 2022-11-25 | $12.19 | $12.19 | 178,400 | — | — |
| 2022-11-23 | $11.66 | $11.66 | 517,400 | — | — |
| 2022-11-22 | $11.44 | $11.44 | 641,600 | — | — |
| 2022-11-21 | $11.90 | $11.90 | 491,800 | — | — |
| 2022-11-18 | $12.17 | $12.17 | 239,300 | — | — |
| 2022-11-17 | $12.58 | $12.58 | 224,400 | — | — |
| 2022-11-16 | $13.22 | $13.22 | 234,300 | — | — |
| 2022-11-15 | $13.77 | $13.77 | 127,200 | — | — |
| 2022-11-14 | $14.00 | $14.00 | 152,000 | — | — |
| 2022-11-11 | $13.80 | $13.80 | 199,400 | — | — |
| 2022-11-10 | $13.36 | $13.36 | 457,500 | — | — |
| 2022-11-09 | $11.23 | $11.23 | 406,000 | — | — |
| 2022-11-08 | $12.69 | $12.69 | 959,000 | — | — |
| 2022-11-07 | $16.77 | $16.77 | 213,800 | — | — |
| 2022-11-04 | $16.51 | $16.51 | 188,000 | — | — |
| 2022-11-03 | $17.70 | $17.70 | 79,400 | — | — |
| 2022-11-02 | $18.13 | $18.13 | 165,800 | — | — |
| 2022-11-01 | $18.68 | $18.68 | 85,500 | — | — |
| 2022-10-31 | $19.44 | $19.44 | 211,400 | — | — |
| 2022-10-28 | $18.64 | $18.64 | 141,700 | — | — |
| 2022-10-27 | $17.77 | $17.77 | 111,200 | — | — |
| 2022-10-26 | $18.39 | $18.39 | 98,500 | — | — |
| 2022-10-25 | $17.42 | $17.42 | 217,000 | — | — |
| 2022-10-24 | $17.37 | $17.37 | 80,500 | — | — |
| 2022-10-21 | $17.71 | $17.71 | 121,000 | — | — |
| 2022-10-20 | $17.50 | $17.50 | 132,700 | — | — |
| 2022-10-19 | $17.36 | $17.36 | 131,400 | — | — |
| 2022-10-18 | $18.30 | $18.30 | 217,600 | — | — |
| 2022-10-17 | $18.72 | $18.72 | 196,400 | — | — |
| 2022-10-14 | $17.39 | $17.39 | 219,700 | — | — |
| 2022-10-13 | $17.83 | $17.83 | 190,300 | — | — |
| 2022-10-12 | $16.94 | $16.94 | 140,600 | — | — |
| 2022-10-11 | $16.51 | $16.51 | 221,500 | — | — |
| 2022-10-10 | $15.99 | $15.99 | 181,700 | — | — |
| 2022-10-07 | $15.71 | $15.71 | 134,800 | — | — |
| 2022-10-06 | $17.52 | $17.52 | 146,400 | — | — |
| 2022-10-05 | $17.72 | $17.72 | 159,200 | — | — |
| 2022-10-04 | $18.30 | $18.30 | 160,000 | — | — |
| 2022-10-03 | $17.44 | $17.44 | 161,700 | — | — |
| 2022-09-30 | $17.46 | $17.46 | 123,100 | — | — |
| 2022-09-29 | $17.25 | $17.25 | 120,100 | — | — |
| 2022-09-28 | $17.70 | $17.70 | 287,400 | — | — |
| 2022-09-27 | $16.91 | $16.91 | 116,400 | — | — |
| 2022-09-26 | $16.89 | $16.89 | 233,700 | — | — |
| 2022-09-23 | $16.56 | $16.56 | 246,200 | — | — |
| 2022-09-22 | $17.45 | $17.45 | 134,000 | — | — |
| 2022-09-21 | $18.19 | $18.19 | 207,200 | — | — |
| 2022-09-20 | $18.43 | $18.43 | 293,600 | — | — |
| 2022-09-19 | $18.26 | $18.26 | 406,600 | — | — |
| 2022-09-16 | $18.57 | $18.57 | 540,400 | — | — |
| 2022-09-15 | $18.71 | $18.71 | 289,400 | — | — |
| 2022-09-14 | $18.15 | $18.15 | 178,400 | — | — |
| 2022-09-13 | $17.35 | $17.35 | 121,100 | — | — |
| 2022-09-12 | $18.06 | $18.06 | 118,400 | — | — |
| 2022-09-09 | $17.37 | $17.37 | 131,800 | — | — |
| 2022-09-08 | $17.15 | $17.15 | 120,900 | — | — |
| 2022-09-07 | $17.28 | $17.28 | 134,400 | — | — |
| 2022-09-06 | $16.23 | $16.23 | 73,000 | — | — |
| 2022-09-02 | $16.41 | $16.41 | 84,900 | — | — |
| 2022-09-01 | $16.59 | $16.59 | 95,200 | — | — |
| 2022-08-31 | $16.50 | $16.50 | 122,200 | — | — |
| 2022-08-30 | $16.42 | $16.42 | 96,800 | — | — |
| 2022-08-29 | $16.66 | $16.66 | 127,200 | — | — |
| 2022-08-26 | $17.30 | $17.30 | 166,600 | — | — |
| 2022-08-25 | $18.23 | $18.23 | 190,400 | — | — |
| 2022-08-24 | $17.64 | $17.64 | 210,700 | — | — |
| 2022-08-23 | $16.82 | $16.82 | 162,300 | — | — |
| 2022-08-22 | $17.31 | $17.31 | 252,400 | — | — |
| 2022-08-19 | $18.33 | $18.33 | 305,300 | — | — |
| 2022-08-18 | $18.13 | $18.13 | 427,700 | — | — |
| 2022-08-17 | $17.40 | $17.40 | 389,500 | — | — |
| 2022-08-16 | $17.54 | $17.54 | 245,100 | — | — |
| 2022-08-15 | $17.18 | $17.18 | 267,000 | — | — |
| 2022-08-12 | $16.70 | $16.70 | 363,700 | — | — |
| 2022-08-11 | $16.76 | $16.76 | 144,300 | — | — |
| 2022-08-10 | $16.34 | $16.34 | 115,800 | — | — |
| 2022-08-09 | $15.63 | $15.63 | 338,600 | — | — |
| 2022-08-08 | $16.54 | $16.54 | 428,900 | — | — |
| 2022-08-05 | $16.69 | $16.69 | 257,700 | — | — |
| 2022-08-04 | $16.58 | $16.58 | 241,600 | — | — |
| 2022-08-03 | $16.05 | $16.05 | 303,000 | — | — |
| 2022-08-02 | $14.54 | $14.54 | 202,000 | — | — |
| 2022-08-01 | $13.73 | $13.73 | 108,600 | — | — |
| 2022-07-29 | $13.44 | $13.44 | 139,900 | — | — |
| 2022-07-28 | $13.87 | $13.87 | 83,400 | — | — |
| 2022-07-27 | $14.22 | $14.22 | 144,900 | — | — |
| 2022-07-26 | $14.14 | $14.14 | 75,200 | — | — |
| 2022-07-25 | $13.94 | $13.94 | 95,500 | — | — |
| 2022-07-22 | $14.01 | $14.01 | 152,200 | — | — |
| 2022-07-21 | $14.12 | $14.12 | 102,700 | — | — |
| 2022-07-20 | $13.84 | $13.84 | 202,600 | — | — |
| 2022-07-19 | $13.60 | $13.60 | 210,200 | — | — |
| 2022-07-18 | $13.60 | $13.60 | 437,900 | — | — |
| 2022-07-15 | $12.83 | $12.83 | 183,100 | — | — |
| 2022-07-14 | $12.20 | $12.20 | 123,900 | — | — |
| 2022-07-13 | $12.88 | $12.88 | 102,200 | — | — |
| 2022-07-12 | $13.04 | $13.04 | 81,400 | — | — |
| 2022-07-11 | $13.18 | $13.18 | 113,800 | — | — |
| 2022-07-08 | $13.92 | $13.92 | 98,300 | — | — |
| 2022-07-07 | $13.83 | $13.83 | 84,900 | — | — |
| 2022-07-06 | $13.52 | $13.52 | 85,500 | — | — |
| 2022-07-05 | $13.55 | $13.55 | 108,800 | — | — |
| 2022-07-01 | $13.60 | $13.60 | 134,400 | — | — |
| 2022-06-30 | $13.20 | $13.20 | 177,100 | — | — |
| 2022-06-29 | $13.43 | $13.43 | 130,400 | — | — |
| 2022-06-28 | $13.39 | $13.39 | 101,700 | — | — |
| 2022-06-27 | $13.94 | $13.94 | 105,700 | — | — |
| 2022-06-24 | $14.29 | $14.29 | 247,900 | — | — |
| 2022-06-23 | $14.45 | $14.45 | 130,400 | — | — |
| 2022-06-22 | $13.82 | $13.82 | 120,100 | — | — |
| 2022-06-21 | $13.47 | $13.47 | 132,000 | — | — |
| 2022-06-17 | $13.18 | $13.18 | 328,800 | — | — |
| 2022-06-16 | $12.83 | $12.83 | 162,800 | — | — |
| 2022-06-15 | $13.17 | $13.17 | 319,900 | — | — |
| 2022-06-14 | $12.93 | $12.93 | 265,000 | — | — |
| 2022-06-13 | $13.74 | $13.74 | 245,900 | — | — |
| 2022-06-10 | $14.42 | $14.42 | 140,400 | — | — |
| 2022-06-09 | $14.50 | $14.50 | 253,600 | — | — |
| 2022-06-08 | $15.17 | $15.17 | 238,300 | — | — |
| 2022-06-07 | $15.05 | $15.05 | 351,500 | — | — |
| 2022-06-06 | $15.03 | $15.03 | 418,700 | — | — |
| 2022-06-03 | $15.70 | $15.70 | 378,000 | — | — |
| 2022-06-02 | $15.64 | $15.64 | 304,900 | — | — |
| 2022-06-01 | $14.53 | $14.53 | 444,500 | — | — |
| 2022-05-31 | $14.95 | $14.95 | 530,000 | — | — |
| 2022-05-27 | $14.37 | $14.37 | 171,300 | — | — |
| 2022-05-26 | $14.18 | $14.18 | 210,900 | — | — |
| 2022-05-25 | $13.92 | $13.92 | 236,900 | — | — |
| 2022-05-24 | $13.63 | $13.63 | 199,800 | — | — |
| 2022-05-23 | $13.88 | $13.88 | 403,600 | — | — |
| 2022-05-20 | $13.50 | $13.50 | 657,900 | — | — |
| 2022-05-19 | $12.92 | $12.92 | 554,400 | — | — |
| 2022-05-18 | $12.86 | $12.86 | 378,900 | — | — |
| 2022-05-17 | $13.89 | $13.89 | 512,300 | — | — |
| 2022-05-16 | $12.57 | $12.57 | 666,200 | — | — |
| 2022-05-13 | $12.50 | $12.50 | 527,500 | — | — |
| 2022-05-12 | $12.05 | $12.05 | 408,100 | — | — |
| 2022-05-11 | $12.35 | $12.35 | 348,800 | — | — |
| 2022-05-10 | $13.17 | $13.17 | 1,060,600 | — | — |
| 2022-05-09 | $15.09 | $15.09 | 610,700 | — | — |
| 2022-05-06 | $17.27 | $17.27 | 287,400 | — | — |
| 2022-05-05 | $19.01 | $19.01 | 306,800 | — | — |
| 2022-05-04 | $20.51 | $20.51 | 258,700 | — | — |
| 2022-05-03 | $20.12 | $20.12 | 222,200 | — | — |
| 2022-05-02 | $20.31 | $20.31 | 303,600 | — | — |
| 2022-04-29 | $19.98 | $19.98 | 400,400 | — | — |
| 2022-04-28 | $19.48 | $19.48 | 276,400 | — | — |
| 2022-04-27 | $20.02 | $20.02 | 189,400 | — | — |
| 2022-04-26 | $20.54 | $20.54 | 214,800 | — | — |
| 2022-04-25 | $21.03 | $21.03 | 153,800 | — | — |
| 2022-04-22 | $20.77 | $20.77 | 325,300 | — | — |
| 2022-04-21 | $22.12 | $22.12 | 204,400 | — | — |
| 2022-04-20 | $22.22 | $22.22 | 155,700 | — | — |
| 2022-04-19 | $21.69 | $21.69 | 169,800 | — | — |
| 2022-04-18 | $19.83 | $19.83 | 278,200 | — | — |
| 2022-04-14 | $21.08 | $21.08 | 165,300 | — | — |
| 2022-04-13 | $21.83 | $21.83 | 133,300 | — | — |
| 2022-04-12 | $21.39 | $21.39 | 326,000 | — | — |
| 2022-04-11 | $21.43 | $21.43 | 212,300 | — | — |
| 2022-04-08 | $21.81 | $21.81 | 268,000 | — | — |
| 2022-04-07 | $21.60 | $21.60 | 208,500 | — | — |
| 2022-04-06 | $21.28 | $21.28 | 158,300 | — | — |
| 2022-04-05 | $21.30 | $21.30 | 113,500 | — | — |
| 2022-04-04 | $21.60 | $21.60 | 173,500 | — | — |
| 2022-04-01 | $22.74 | $22.74 | 258,900 | — | — |
| 2022-03-31 | $22.60 | $22.60 | 316,500 | — | — |
| 2022-03-30 | $22.00 | $22.00 | 260,600 | — | — |
| 2022-03-29 | $21.72 | $21.72 | 247,500 | — | — |
| 2022-03-28 | $20.63 | $20.63 | 357,800 | — | — |
| 2022-03-25 | $19.84 | $19.84 | 312,400 | — | — |
| 2022-03-24 | $19.71 | $19.71 | 233,100 | — | — |
| 2022-03-23 | $19.58 | $19.58 | 231,300 | — | — |
| 2022-03-22 | $19.98 | $19.98 | 556,400 | — | — |
| 2022-03-21 | $19.74 | $19.74 | 158,300 | — | — |
| 2022-03-18 | $20.14 | $20.14 | 725,100 | — | — |
| 2022-03-17 | $20.36 | $20.36 | 267,800 | — | — |
| 2022-03-16 | $20.09 | $20.09 | 301,900 | — | — |
| 2022-03-15 | $19.16 | $19.16 | 213,400 | — | — |
| 2022-03-14 | $18.32 | $18.32 | 320,700 | — | — |
| 2022-03-11 | $20.20 | $20.20 | 242,700 | — | — |
| 2022-03-10 | $21.74 | $21.74 | 245,000 | — | — |
| 2022-03-09 | $22.28 | $22.28 | 196,200 | — | — |
| 2022-03-08 | $21.41 | $21.41 | 473,800 | — | — |
| 2022-03-07 | $21.83 | $21.83 | 228,200 | — | — |
| 2022-03-04 | $22.00 | $22.00 | 254,900 | — | — |
| 2022-03-03 | $22.54 | $22.54 | 231,400 | — | — |
| 2022-03-02 | $22.38 | $22.38 | 294,100 | — | — |
| 2022-03-01 | $21.83 | $21.83 | 409,500 | — | — |
| 2022-02-28 | $22.06 | $22.06 | 544,900 | — | — |
| 2022-02-25 | $21.32 | $21.32 | 116,800 | — | — |
| 2022-02-24 | $20.59 | $20.59 | 192,100 | — | — |
| 2022-02-23 | $19.07 | $19.07 | 158,400 | — | — |
| 2022-02-22 | $19.11 | $19.11 | 134,700 | — | — |
| 2022-02-18 | $19.34 | $19.34 | 184,800 | — | — |
| 2022-02-17 | $20.21 | $20.21 | 145,900 | — | — |
| 2022-02-16 | $21.15 | $21.15 | 149,300 | — | — |
| 2022-02-15 | $20.86 | $20.86 | 145,000 | — | — |
| 2022-02-14 | $19.83 | $19.83 | 138,800 | — | — |
| 2022-02-11 | $19.86 | $19.86 | 123,200 | — | — |
| 2022-02-10 | $20.19 | $20.19 | 115,500 | — | — |
| 2022-02-09 | $20.34 | $20.34 | 199,500 | — | — |
| 2022-02-08 | $20.20 | $20.20 | 162,800 | — | — |
| 2022-02-07 | $19.43 | $19.43 | 183,200 | — | — |
| 2022-02-04 | $19.50 | $19.50 | 271,100 | — | — |
| 2022-02-03 | $18.52 | $18.52 | 243,000 | — | — |
| 2022-02-02 | $19.14 | $19.14 | 324,900 | — | — |
| 2022-02-01 | $19.81 | $19.81 | 269,900 | — | — |
| 2022-01-31 | $19.70 | $19.70 | 453,000 | — | — |
| 2022-01-28 | $18.68 | $18.68 | 422,900 | — | — |
| 2022-01-27 | $19.14 | $19.14 | 242,300 | — | — |
| 2022-01-26 | $19.92 | $19.92 | 208,800 | — | — |
| 2022-01-25 | $20.10 | $20.10 | 154,700 | — | — |
| 2022-01-24 | $20.70 | $20.70 | 374,100 | — | — |
| 2022-01-21 | $20.10 | $20.10 | 264,300 | — | — |
| 2022-01-20 | $21.00 | $21.00 | 158,100 | — | — |
| 2022-01-19 | $21.06 | $21.06 | 185,500 | — | — |
| 2022-01-18 | $21.58 | $21.58 | 275,300 | — | — |
| 2022-01-14 | $22.66 | $22.66 | 128,100 | — | — |
| 2022-01-13 | $22.38 | $22.38 | 251,500 | — | — |
| 2022-01-12 | $21.82 | $21.82 | 250,200 | — | — |
| 2022-01-11 | $22.78 | $22.78 | 246,100 | — | — |
| 2022-01-10 | $22.77 | $22.77 | 436,100 | — | — |
| 2022-01-07 | $20.86 | $20.86 | 439,000 | — | — |
| 2022-01-06 | $22.39 | $22.39 | 626,600 | — | — |
| 2022-01-05 | $22.30 | $22.30 | 458,700 | — | — |
| 2022-01-04 | $23.03 | $23.03 | 292,800 | — | — |
| 2022-01-03 | $22.78 | $22.78 | 209,600 | — | — |