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
- 2013-03-07 to 2026-08-28
- 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 |
|---|---|---|---|
| 2022-12-30 | $16.65 | $21.41 | 0 |
| 2022-12-29 | $16.65 | $21.41 | 0 |
| 2022-12-28 | $16.65 | $21.41 | 0 |
| 2022-12-27 | $16.65 | $21.41 | 0 |
| 2022-12-23 | $16.65 | $21.41 | 0 |
| 2022-12-22 | $16.65 | $21.41 | 0 |
| 2022-12-21 | $16.65 | $21.41 | 0 |
| 2022-12-20 | $16.65 | $21.41 | 0 |
| 2022-12-19 | $16.65 | $21.41 | 0 |
| 2022-12-16 | $16.65 | $21.41 | 0 |
| 2022-12-15 | $16.65 | $21.41 | 0 |
| 2022-12-14 | $16.65 | $21.41 | 0 |
| 2022-12-13 | $16.65 | $21.41 | 0 |
| 2022-12-12 | $16.65 | $21.41 | 0 |
| 2022-12-09 | $16.65 | $21.41 | 0 |
| 2022-12-08 | $16.65 | $21.41 | 0 |
| 2022-12-07 | $16.65 | $21.41 | 0 |
| 2022-12-06 | $16.65 | $21.41 | 0 |
| 2022-12-05 | $16.65 | $21.41 | 0 |
| 2022-12-02 | $16.65 | $21.41 | 0 |
| 2022-12-01 | $16.65 | $21.41 | 0 |
| 2022-11-30 | $16.65 | $21.41 | 0 |
| 2022-11-29 | $16.65 | $21.41 | 0 |
| 2022-11-28 | $16.65 | $21.41 | 0 |
| 2022-11-25 | $16.65 | $21.41 | 0 |
| 2022-11-23 | $16.65 | $21.41 | 0 |
| 2022-11-22 | $16.65 | $21.41 | 253,316 |
| 2022-11-21 | $16.64 | $21.39 | 100 |
| 2022-11-18 | $16.97 | $21.60 | 648,540 |
| 2022-11-17 | $14.53 | $18.49 | 0 |
| 2022-11-16 | $14.53 | $18.49 | 0 |
| 2022-11-15 | $14.53 | $18.49 | 0 |
| 2022-11-14 | $14.53 | $18.49 | 0 |
| 2022-11-11 | $14.53 | $18.49 | 0 |
| 2022-11-10 | $14.53 | $18.49 | 0 |
| 2022-11-09 | $14.53 | $18.49 | 0 |
| 2022-11-08 | $14.53 | $18.49 | 0 |
| 2022-11-07 | $14.53 | $18.49 | 0 |
| 2022-11-04 | $14.53 | $18.49 | 0 |
| 2022-11-03 | $14.53 | $18.49 | 0 |
| 2022-11-02 | $14.53 | $18.49 | 0 |
| 2022-11-01 | $14.53 | $18.49 | 0 |
| 2022-10-31 | $14.53 | $18.49 | 0 |
| 2022-10-28 | $14.53 | $18.49 | 0 |
| 2022-10-27 | $14.53 | $18.49 | 0 |
| 2022-10-26 | $14.53 | $18.49 | 0 |
| 2022-10-25 | $14.53 | $18.49 | 0 |
| 2022-10-24 | $14.53 | $18.49 | 0 |
| 2022-10-21 | $14.53 | $18.49 | 0 |
| 2022-10-20 | $14.53 | $18.49 | 0 |
| 2022-10-19 | $14.53 | $18.49 | 0 |
| 2022-10-18 | $14.53 | $18.49 | 0 |
| 2022-10-17 | $14.53 | $18.49 | 0 |
| 2022-10-14 | $14.53 | $18.49 | 0 |
| 2022-10-13 | $14.53 | $18.49 | 0 |
| 2022-10-12 | $14.53 | $18.49 | 0 |
| 2022-10-11 | $14.53 | $18.49 | 0 |
| 2022-10-10 | $14.53 | $18.49 | 0 |
| 2022-10-07 | $14.53 | $18.49 | 548 |
| 2022-10-06 | $14.17 | $18.03 | 0 |
| 2022-10-05 | $14.17 | $18.03 | 0 |
| 2022-10-04 | $14.17 | $18.03 | 0 |
| 2022-10-03 | $14.17 | $18.03 | 0 |
| 2022-09-30 | $14.17 | $18.03 | 0 |
| 2022-09-29 | $14.17 | $18.03 | 0 |
| 2022-09-28 | $14.17 | $18.03 | 0 |
| 2022-09-27 | $14.17 | $18.03 | 0 |
| 2022-09-26 | $14.17 | $18.03 | 0 |
| 2022-09-23 | $14.17 | $18.03 | 0 |
| 2022-09-22 | $14.17 | $18.03 | 0 |
| 2022-09-21 | $14.17 | $18.03 | 0 |
| 2022-09-20 | $14.17 | $18.03 | 0 |
| 2022-09-19 | $14.17 | $18.03 | 0 |
| 2022-09-16 | $14.17 | $18.03 | 0 |
| 2022-09-15 | $14.17 | $18.03 | 0 |
| 2022-09-14 | $14.17 | $18.03 | 0 |
| 2022-09-13 | $14.17 | $18.03 | 0 |
| 2022-09-12 | $14.17 | $18.03 | 0 |
| 2022-09-09 | $14.17 | $18.03 | 0 |
| 2022-09-08 | $14.17 | $18.03 | 0 |
| 2022-09-07 | $14.17 | $18.03 | 0 |
| 2022-09-06 | $14.17 | $18.03 | 0 |
| 2022-09-02 | $14.17 | $18.03 | 332,726 |
| 2022-09-01 | $13.81 | $17.58 | 0 |
| 2022-08-31 | $13.81 | $17.58 | 0 |
| 2022-08-30 | $13.81 | $17.58 | 0 |
| 2022-08-29 | $13.81 | $17.58 | 0 |
| 2022-08-26 | $13.81 | $17.58 | 0 |
| 2022-08-25 | $13.81 | $17.58 | 0 |
| 2022-08-24 | $13.81 | $17.58 | 400,000 |
| 2022-08-23 | $13.53 | $17.22 | 0 |
| 2022-08-22 | $13.53 | $17.22 | 0 |
| 2022-08-19 | $13.53 | $17.22 | 0 |
| 2022-08-18 | $13.53 | $17.22 | 0 |
| 2022-08-17 | $13.53 | $17.22 | 0 |
| 2022-08-16 | $13.53 | $17.22 | 0 |
| 2022-08-15 | $13.53 | $17.22 | 0 |
| 2022-08-12 | $13.53 | $17.22 | 80,050 |
| 2022-08-11 | $12.90 | $16.42 | 0 |
| 2022-08-10 | $12.90 | $16.42 | 0 |
| 2022-08-09 | $12.90 | $16.42 | 0 |
| 2022-08-08 | $12.90 | $16.42 | 0 |
| 2022-08-05 | $12.90 | $16.42 | 0 |
| 2022-08-04 | $12.90 | $16.42 | 11,010 |
| 2022-08-03 | $13.57 | $17.27 | 184,232 |
| 2022-08-02 | $12.70 | $16.16 | 0 |
| 2022-08-01 | $12.70 | $16.16 | 0 |
| 2022-07-29 | $12.70 | $16.16 | 0 |
| 2022-07-28 | $12.70 | $16.16 | 0 |
| 2022-07-27 | $12.70 | $16.16 | 0 |
| 2022-07-26 | $12.70 | $16.16 | 0 |
| 2022-07-25 | $12.70 | $16.16 | 0 |
| 2022-07-22 | $12.70 | $16.16 | 0 |
| 2022-07-21 | $12.70 | $16.16 | 0 |
| 2022-07-20 | $12.70 | $16.16 | 0 |
| 2022-07-19 | $12.70 | $16.16 | 0 |
| 2022-07-18 | $12.70 | $16.16 | 0 |
| 2022-07-15 | $12.70 | $16.16 | 0 |
| 2022-07-14 | $12.70 | $16.16 | 0 |
| 2022-07-13 | $12.70 | $16.16 | 25,200 |
| 2022-07-12 | $12.70 | $16.17 | 25,000 |
| 2022-07-11 | $16.87 | $21.47 | 0 |
| 2022-07-08 | $16.87 | $21.47 | 0 |
| 2022-07-07 | $16.87 | $21.47 | 0 |
| 2022-07-06 | $16.87 | $21.47 | 0 |
| 2022-07-05 | $16.87 | $21.47 | 0 |
| 2022-07-01 | $16.87 | $21.47 | 0 |
| 2022-06-30 | $16.87 | $21.47 | 0 |
| 2022-06-29 | $16.87 | $21.47 | 0 |
| 2022-06-28 | $16.87 | $21.47 | 0 |
| 2022-06-27 | $16.87 | $21.47 | 0 |
| 2022-06-24 | $16.87 | $21.47 | 0 |
| 2022-06-23 | $16.87 | $21.47 | 0 |
| 2022-06-22 | $16.87 | $21.47 | 0 |
| 2022-06-21 | $16.87 | $21.47 | 0 |
| 2022-06-17 | $16.87 | $21.47 | 0 |
| 2022-06-16 | $16.87 | $21.47 | 0 |
| 2022-06-15 | $16.87 | $21.47 | 0 |
| 2022-06-14 | $16.87 | $21.47 | 0 |
| 2022-06-13 | $16.87 | $21.47 | 0 |
| 2022-06-10 | $16.87 | $21.47 | 0 |
| 2022-06-09 | $16.87 | $21.47 | 0 |
| 2022-06-08 | $16.87 | $21.47 | 0 |
| 2022-06-07 | $16.87 | $21.47 | 0 |
| 2022-06-06 | $16.87 | $21.47 | 0 |
| 2022-06-03 | $16.87 | $21.47 | 0 |
| 2022-06-02 | $16.87 | $21.47 | 0 |
| 2022-06-01 | $16.87 | $21.47 | 0 |
| 2022-05-31 | $16.87 | $21.47 | 0 |
| 2022-05-27 | $16.87 | $21.47 | 0 |
| 2022-05-26 | $16.87 | $21.47 | 130,000 |
| 2022-05-25 | $16.40 | $20.87 | 0 |
| 2022-05-24 | $16.40 | $20.87 | 0 |
| 2022-05-23 | $16.40 | $20.87 | 0 |
| 2022-05-20 | $16.40 | $20.52 | 0 |
| 2022-05-19 | $16.40 | $20.52 | 0 |
| 2022-05-18 | $16.40 | $20.52 | 0 |
| 2022-05-17 | $16.40 | $20.52 | 200,222 |
| 2022-05-16 | $15.89 | $19.88 | 0 |
| 2022-05-13 | $15.89 | $19.88 | 0 |
| 2022-05-12 | $15.89 | $19.88 | 0 |
| 2022-05-11 | $15.89 | $19.88 | 0 |
| 2022-05-10 | $15.89 | $19.88 | 0 |
| 2022-05-09 | $15.89 | $19.88 | 0 |
| 2022-05-06 | $15.89 | $19.88 | 200 |
| 2022-05-05 | $15.89 | $19.88 | 43,827 |
| 2022-05-04 | $14.21 | $17.77 | 0 |
| 2022-05-03 | $14.21 | $17.77 | 0 |
| 2022-05-02 | $14.21 | $17.77 | 0 |
| 2022-04-29 | $14.21 | $17.77 | 0 |
| 2022-04-28 | $14.21 | $17.77 | 0 |
| 2022-04-27 | $14.21 | $17.77 | 0 |
| 2022-04-26 | $14.21 | $17.77 | 0 |
| 2022-04-25 | $14.21 | $17.77 | 0 |
| 2022-04-22 | $14.21 | $17.77 | 0 |
| 2022-04-21 | $14.21 | $17.77 | 0 |
| 2022-04-20 | $14.21 | $17.77 | 0 |
| 2022-04-19 | $14.21 | $17.77 | 0 |
| 2022-04-18 | $14.21 | $17.77 | 0 |
| 2022-04-14 | $14.21 | $17.77 | 0 |
| 2022-04-13 | $14.21 | $17.77 | 0 |
| 2022-04-12 | $14.21 | $17.77 | 0 |
| 2022-04-11 | $14.21 | $17.77 | 0 |
| 2022-04-08 | $14.21 | $17.77 | 0 |
| 2022-04-07 | $14.21 | $17.77 | 0 |
| 2022-04-06 | $14.21 | $17.77 | 0 |
| 2022-04-05 | $14.21 | $17.77 | 0 |
| 2022-04-04 | $14.21 | $17.77 | 0 |
| 2022-04-01 | $14.21 | $17.77 | 0 |
| 2022-03-31 | $14.21 | $17.77 | 0 |
| 2022-03-30 | $14.21 | $17.77 | 0 |
| 2022-03-29 | $14.21 | $17.77 | 0 |
| 2022-03-28 | $14.21 | $17.77 | 0 |
| 2022-03-25 | $14.21 | $17.77 | 0 |
| 2022-03-24 | $14.21 | $17.77 | 0 |
| 2022-03-23 | $14.21 | $17.77 | 0 |
| 2022-03-22 | $14.21 | $17.77 | 0 |
| 2022-03-21 | $14.21 | $17.77 | 0 |
| 2022-03-18 | $14.21 | $17.77 | 0 |
| 2022-03-17 | $14.21 | $17.77 | 0 |
| 2022-03-16 | $14.21 | $17.77 | 0 |
| 2022-03-15 | $14.21 | $17.77 | 0 |
| 2022-03-14 | $14.21 | $17.77 | 0 |
| 2022-03-11 | $14.21 | $17.77 | 50,000 |
| 2022-03-10 | $14.20 | $17.77 | 350,000 |
| 2022-03-09 | $13.85 | $17.32 | 52,350 |
| 2022-03-08 | $14.34 | $17.94 | 172,350 |
| 2022-03-07 | $12.81 | $16.03 | 0 |
| 2022-03-04 | $12.81 | $16.03 | 0 |
| 2022-03-03 | $12.81 | $16.03 | 0 |
| 2022-03-02 | $12.81 | $16.03 | 0 |
| 2022-03-01 | $12.81 | $16.03 | 0 |
| 2022-02-28 | $12.81 | $16.03 | 0 |
| 2022-02-25 | $12.81 | $16.03 | 0 |
| 2022-02-24 | $12.81 | $16.03 | 0 |
| 2022-02-23 | $12.81 | $16.03 | 0 |
| 2022-02-22 | $12.81 | $16.03 | 0 |
| 2022-02-18 | $12.81 | $16.03 | 0 |
| 2022-02-17 | $12.81 | $16.03 | 0 |
| 2022-02-16 | $12.81 | $16.03 | 0 |
| 2022-02-15 | $12.81 | $16.03 | 0 |
| 2022-02-14 | $12.81 | $16.03 | 0 |
| 2022-02-11 | $12.81 | $16.03 | 0 |
| 2022-02-10 | $12.81 | $16.03 | 0 |
| 2022-02-09 | $12.81 | $16.03 | 0 |
| 2022-02-08 | $12.81 | $16.03 | 0 |
| 2022-02-07 | $12.81 | $16.03 | 0 |
| 2022-02-04 | $12.81 | $16.03 | 0 |
| 2022-02-03 | $12.81 | $16.03 | 0 |
| 2022-02-02 | $12.81 | $16.03 | 0 |
| 2022-02-01 | $12.81 | $16.03 | 600,000 |
| 2022-01-31 | $12.05 | $15.07 | 320,000 |
| 2022-01-28 | $12.35 | $15.45 | 0 |
| 2022-01-27 | $12.35 | $15.45 | 200,000 |
| 2022-01-26 | $11.52 | $14.42 | 0 |
| 2022-01-25 | $11.52 | $14.42 | 600,000 |
| 2022-01-24 | $11.02 | $13.78 | 680,000 |
| 2022-01-21 | $11.14 | $13.94 | 0 |
| 2022-01-20 | $11.14 | $13.94 | 0 |
| 2022-01-19 | $11.14 | $13.94 | 0 |
| 2022-01-18 | $11.14 | $13.94 | 0 |
| 2022-01-14 | $11.14 | $13.94 | 0 |
| 2022-01-13 | $11.14 | $13.94 | 0 |
| 2022-01-12 | $11.14 | $13.94 | 0 |
| 2022-01-11 | $11.14 | $13.94 | 0 |
| 2022-01-10 | $11.14 | $13.94 | 0 |
| 2022-01-07 | $11.14 | $13.94 | 1,000,000 |
| 2022-01-06 | $11.06 | $13.84 | 0 |
| 2022-01-05 | $11.06 | $13.84 | 220,100 |
| 2022-01-04 | $11.00 | $13.76 | 1,920,000 |
| 2022-01-03 | $10.14 | $12.69 | 0 |