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
- 2018-10-03 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 | $10.44 | $10.44 | 1,120,800 | — | — |
| 2022-12-29 | $10.47 | $10.47 | 1,011,800 | — | — |
| 2022-12-28 | $9.91 | $9.91 | 1,303,500 | — | — |
| 2022-12-27 | $10.01 | $10.01 | 1,309,600 | — | — |
| 2022-12-23 | $10.43 | $10.43 | 1,049,000 | — | — |
| 2022-12-22 | $10.23 | $10.23 | 1,111,500 | — | — |
| 2022-12-21 | $10.26 | $10.26 | 1,060,100 | — | — |
| 2022-12-20 | $10.37 | $10.37 | 1,005,900 | — | — |
| 2022-12-19 | $10.58 | $10.58 | 1,345,400 | — | — |
| 2022-12-16 | $10.89 | $10.89 | 1,549,100 | — | — |
| 2022-12-15 | $11.03 | $11.03 | 1,281,600 | — | — |
| 2022-12-14 | $11.67 | $11.67 | 1,525,400 | — | — |
| 2022-12-13 | $11.52 | $11.52 | 1,600,000 | — | — |
| 2022-12-12 | $11.46 | $11.46 | 974,900 | — | — |
| 2022-12-09 | $11.25 | $11.25 | 734,900 | — | — |
| 2022-12-08 | $11.13 | $11.13 | 1,035,100 | — | — |
| 2022-12-07 | $10.81 | $10.81 | 1,125,400 | — | — |
| 2022-12-06 | $10.91 | $10.91 | 1,552,300 | — | — |
| 2022-12-05 | $11.65 | $11.65 | 1,076,500 | — | — |
| 2022-12-02 | $12.38 | $12.38 | 1,130,100 | — | — |
| 2022-12-01 | $12.13 | $12.13 | 1,376,100 | — | — |
| 2022-11-30 | $12.25 | $12.25 | 2,106,300 | — | — |
| 2022-11-29 | $11.54 | $11.54 | 1,754,400 | — | — |
| 2022-11-28 | $11.49 | $11.49 | 1,285,300 | — | — |
| 2022-11-25 | $11.79 | $11.79 | 490,100 | — | — |
| 2022-11-23 | $11.97 | $11.97 | 1,195,200 | — | — |
| 2022-11-22 | $11.65 | $11.65 | 1,220,700 | — | — |
| 2022-11-21 | $11.77 | $11.77 | 1,178,500 | — | — |
| 2022-11-18 | $12.16 | $12.16 | 1,457,700 | — | — |
| 2022-11-17 | $13.09 | $13.09 | 1,277,500 | — | — |
| 2022-11-16 | $14.03 | $14.03 | 1,787,500 | — | — |
| 2022-11-15 | $14.93 | $14.93 | 2,013,600 | — | — |
| 2022-11-14 | $14.15 | $14.15 | 3,780,800 | — | — |
| 2022-11-11 | $14.85 | $14.85 | 3,580,400 | — | — |
| 2022-11-10 | $13.60 | $13.60 | 3,471,900 | — | — |
| 2022-11-09 | $11.41 | $11.41 | 2,870,800 | — | — |
| 2022-11-08 | $12.14 | $12.14 | 3,029,300 | — | — |
| 2022-11-07 | $12.29 | $12.29 | 2,453,800 | — | — |
| 2022-11-04 | $12.24 | $12.24 | 1,414,100 | — | — |
| 2022-11-03 | $13.15 | $13.15 | 1,258,800 | — | — |
| 2022-11-02 | $13.67 | $13.67 | 1,816,300 | — | — |
| 2022-11-01 | $13.90 | $13.90 | 1,835,300 | — | — |
| 2022-10-31 | $13.45 | $13.45 | 1,846,200 | — | — |
| 2022-10-28 | $13.40 | $13.40 | 1,644,500 | — | — |
| 2022-10-27 | $12.99 | $12.99 | 2,307,300 | — | — |
| 2022-10-26 | $12.64 | $12.64 | 1,437,000 | — | — |
| 2022-10-25 | $12.81 | $12.81 | 2,466,700 | — | — |
| 2022-10-24 | $12.35 | $12.35 | 1,519,100 | — | — |
| 2022-10-21 | $12.41 | $12.41 | 3,996,500 | — | — |
| 2022-10-20 | $12.42 | $12.42 | 1,198,900 | — | — |
| 2022-10-19 | $12.44 | $12.44 | 1,017,800 | — | — |
| 2022-10-18 | $13.10 | $13.10 | 2,206,800 | — | — |
| 2022-10-17 | $13.26 | $13.26 | 1,208,300 | — | — |
| 2022-10-14 | $12.34 | $12.34 | 692,200 | — | — |
| 2022-10-13 | $12.81 | $12.81 | 1,614,300 | — | — |
| 2022-10-12 | $13.32 | $13.32 | 1,196,500 | — | — |
| 2022-10-11 | $13.34 | $13.34 | 1,251,500 | — | — |
| 2022-10-10 | $13.59 | $13.59 | 928,000 | — | — |
| 2022-10-07 | $14.11 | $14.11 | 1,034,900 | — | — |
| 2022-10-06 | $14.96 | $14.96 | 4,921,800 | — | — |
| 2022-10-05 | $14.87 | $14.87 | 673,500 | — | — |
| 2022-10-04 | $15.02 | $15.02 | 1,406,000 | — | — |
| 2022-10-03 | $14.06 | $14.06 | 1,047,800 | — | — |
| 2022-09-30 | $13.62 | $13.62 | 867,500 | — | — |
| 2022-09-29 | $13.82 | $13.82 | 889,400 | — | — |
| 2022-09-28 | $14.13 | $14.13 | 1,048,100 | — | — |
| 2022-09-27 | $13.73 | $13.73 | 1,014,300 | — | — |
| 2022-09-26 | $13.57 | $13.57 | 2,557,300 | — | — |
| 2022-09-23 | $13.72 | $13.72 | 1,352,300 | — | — |
| 2022-09-22 | $14.28 | $14.28 | 2,190,900 | — | — |
| 2022-09-21 | $15.23 | $15.23 | 742,500 | — | — |
| 2022-09-20 | $15.29 | $15.29 | 1,254,300 | — | — |
| 2022-09-19 | $15.36 | $15.36 | 1,926,200 | — | — |
| 2022-09-16 | $16.00 | $16.00 | 2,072,200 | — | — |
| 2022-09-15 | $16.46 | $16.46 | 1,095,700 | — | — |
| 2022-09-14 | $17.16 | $17.16 | 639,400 | — | — |
| 2022-09-13 | $17.21 | $17.21 | 872,100 | — | — |
| 2022-09-12 | $18.43 | $18.43 | 663,000 | — | — |
| 2022-09-09 | $17.91 | $17.91 | 668,700 | — | — |
| 2022-09-08 | $16.70 | $16.70 | 643,400 | — | — |
| 2022-09-07 | $17.15 | $17.15 | 1,066,800 | — | — |
| 2022-09-06 | $16.75 | $16.75 | 921,500 | — | — |
| 2022-09-02 | $17.09 | $17.09 | 735,100 | — | — |
| 2022-09-01 | $17.21 | $17.21 | 699,700 | — | — |
| 2022-08-31 | $17.40 | $17.40 | 876,800 | — | — |
| 2022-08-30 | $17.33 | $17.33 | 842,600 | — | — |
| 2022-08-29 | $17.57 | $17.57 | 624,500 | — | — |
| 2022-08-26 | $17.50 | $17.50 | 695,100 | — | — |
| 2022-08-25 | $18.38 | $18.38 | 662,100 | — | — |
| 2022-08-24 | $17.85 | $17.85 | 715,700 | — | — |
| 2022-08-23 | $17.33 | $17.33 | 1,015,900 | — | — |
| 2022-08-22 | $17.37 | $17.37 | 834,400 | — | — |
| 2022-08-19 | $18.05 | $18.05 | 1,106,100 | — | — |
| 2022-08-18 | $18.56 | $18.56 | 795,600 | — | — |
| 2022-08-17 | $18.55 | $18.55 | 1,153,200 | — | — |
| 2022-08-16 | $19.71 | $19.71 | 1,335,600 | — | — |
| 2022-08-15 | $19.95 | $19.95 | 1,109,000 | — | — |
| 2022-08-12 | $19.33 | $19.33 | 903,000 | — | — |
| 2022-08-11 | $18.98 | $18.98 | 2,188,200 | — | — |
| 2022-08-10 | $20.09 | $20.09 | 1,109,800 | — | — |
| 2022-08-09 | $19.64 | $19.64 | 913,400 | — | — |
| 2022-08-08 | $21.08 | $21.08 | 856,500 | — | — |
| 2022-08-05 | $20.64 | $20.64 | 1,249,100 | — | — |
| 2022-08-04 | $20.96 | $20.96 | 1,555,000 | — | — |
| 2022-08-03 | $19.78 | $19.78 | 1,497,600 | — | — |
| 2022-08-02 | $19.24 | $19.24 | 1,792,500 | — | — |
| 2022-08-01 | $18.45 | $18.45 | 1,529,600 | — | — |
| 2022-07-29 | $18.56 | $18.56 | 2,499,100 | — | — |
| 2022-07-28 | $18.97 | $18.97 | 5,773,900 | — | — |
| 2022-07-27 | $23.14 | $23.14 | 2,051,800 | — | — |
| 2022-07-26 | $22.10 | $22.10 | 1,350,700 | — | — |
| 2022-07-25 | $23.00 | $23.00 | 998,300 | — | — |
| 2022-07-22 | $22.62 | $22.62 | 1,023,100 | — | — |
| 2022-07-21 | $23.22 | $23.22 | 914,900 | — | — |
| 2022-07-20 | $22.70 | $22.70 | 1,133,700 | — | — |
| 2022-07-19 | $21.27 | $21.27 | 892,200 | — | — |
| 2022-07-18 | $20.59 | $20.59 | 1,045,600 | — | — |
| 2022-07-15 | $20.62 | $20.62 | 959,300 | — | — |
| 2022-07-14 | $20.20 | $20.20 | 831,300 | — | — |
| 2022-07-13 | $21.23 | $21.23 | 820,500 | — | — |
| 2022-07-12 | $21.39 | $21.39 | 799,300 | — | — |
| 2022-07-11 | $21.75 | $21.75 | 1,848,500 | — | — |
| 2022-07-08 | $24.25 | $24.25 | 1,138,200 | — | — |
| 2022-07-07 | $24.45 | $24.45 | 1,441,500 | — | — |
| 2022-07-06 | $23.41 | $23.41 | 1,077,500 | — | — |
| 2022-07-05 | $23.18 | $23.18 | 1,489,400 | — | — |
| 2022-07-01 | $22.19 | $22.19 | 1,346,900 | — | — |
| 2022-06-30 | $20.68 | $20.68 | 1,299,300 | — | — |
| 2022-06-29 | $20.32 | $20.32 | 594,300 | — | — |
| 2022-06-28 | $20.62 | $20.62 | 1,256,700 | — | — |
| 2022-06-27 | $22.25 | $22.25 | 921,100 | — | — |
| 2022-06-24 | $22.20 | $22.20 | 1,573,300 | — | — |
| 2022-06-23 | $21.99 | $21.99 | 1,815,100 | — | — |
| 2022-06-22 | $20.41 | $20.41 | 1,523,900 | — | — |
| 2022-06-21 | $19.14 | $19.14 | 925,500 | — | — |
| 2022-06-17 | $18.86 | $18.86 | 1,321,000 | — | — |
| 2022-06-16 | $18.04 | $18.04 | 1,316,300 | — | — |
| 2022-06-15 | $18.47 | $18.47 | 1,825,100 | — | — |
| 2022-06-14 | $17.15 | $17.15 | 715,000 | — | — |
| 2022-06-13 | $17.09 | $17.09 | 1,288,500 | — | — |
| 2022-06-10 | $18.02 | $18.02 | 1,023,000 | — | — |
| 2022-06-09 | $18.83 | $18.83 | 838,300 | — | — |
| 2022-06-08 | $19.60 | $19.60 | 949,400 | — | — |
| 2022-06-07 | $18.96 | $18.96 | 916,800 | — | — |
| 2022-06-06 | $18.61 | $18.61 | 765,900 | — | — |
| 2022-06-03 | $18.54 | $18.54 | 807,500 | — | — |
| 2022-06-02 | $19.92 | $19.92 | 1,163,500 | — | — |
| 2022-06-01 | $18.04 | $18.04 | 861,600 | — | — |
| 2022-05-31 | $18.25 | $18.25 | 1,533,300 | — | — |
| 2022-05-27 | $18.99 | $18.99 | 1,107,900 | — | — |
| 2022-05-26 | $17.69 | $17.69 | 749,400 | — | — |
| 2022-05-25 | $16.68 | $16.68 | 953,400 | — | — |
| 2022-05-24 | $16.42 | $16.42 | 1,216,400 | — | — |
| 2022-05-23 | $17.79 | $17.79 | 1,404,900 | — | — |
| 2022-05-20 | $18.33 | $18.33 | 1,732,100 | — | — |
| 2022-05-19 | $18.07 | $18.07 | 2,284,900 | — | — |
| 2022-05-18 | $16.03 | $16.03 | 1,934,800 | — | — |
| 2022-05-17 | $16.94 | $16.94 | 2,397,700 | — | — |
| 2022-05-16 | $16.50 | $16.50 | 1,587,400 | — | — |
| 2022-05-13 | $18.21 | $18.21 | 1,647,700 | — | — |
| 2022-05-12 | $16.55 | $16.55 | 2,036,300 | — | — |
| 2022-05-11 | $15.68 | $15.68 | 2,754,300 | — | — |
| 2022-05-10 | $17.98 | $17.98 | 1,834,600 | — | — |
| 2022-05-09 | $18.55 | $18.55 | 1,307,200 | — | — |
| 2022-05-06 | $19.94 | $19.94 | 1,209,100 | — | — |
| 2022-05-05 | $20.44 | $20.44 | 1,072,200 | — | — |
| 2022-05-04 | $22.17 | $22.17 | 2,599,800 | — | — |
| 2022-05-03 | $22.01 | $22.01 | 1,711,200 | — | — |
| 2022-05-02 | $22.77 | $22.77 | 1,885,600 | — | — |
| 2022-04-29 | $20.97 | $20.97 | 1,486,700 | — | — |
| 2022-04-28 | $21.63 | $21.63 | 3,419,900 | — | — |
| 2022-04-27 | $19.29 | $19.29 | 1,448,300 | — | — |
| 2022-04-26 | $19.67 | $19.67 | 1,297,100 | — | — |
| 2022-04-25 | $20.16 | $20.16 | 1,300,300 | — | — |
| 2022-04-22 | $19.44 | $19.44 | 1,138,700 | — | — |
| 2022-04-21 | $19.01 | $19.01 | 941,200 | — | — |
| 2022-04-20 | $19.96 | $19.96 | 1,036,500 | — | — |
| 2022-04-19 | $21.15 | $21.15 | 777,200 | — | — |
| 2022-04-18 | $20.11 | $20.11 | 1,159,600 | — | — |
| 2022-04-14 | $20.86 | $20.86 | 632,600 | — | — |
| 2022-04-13 | $21.48 | $21.48 | 594,900 | — | — |
| 2022-04-12 | $21.09 | $21.09 | 785,000 | — | — |
| 2022-04-11 | $21.71 | $21.71 | 769,400 | — | — |
| 2022-04-08 | $21.52 | $21.52 | 695,600 | — | — |
| 2022-04-07 | $22.11 | $22.11 | 728,400 | — | — |
| 2022-04-06 | $22.60 | $22.60 | 1,015,700 | — | — |
| 2022-04-05 | $23.84 | $23.84 | 845,100 | — | — |
| 2022-04-04 | $24.75 | $24.75 | 800,600 | — | — |
| 2022-04-01 | $23.65 | $23.65 | 823,400 | — | — |
| 2022-03-31 | $23.24 | $23.24 | 567,100 | — | — |
| 2022-03-30 | $23.81 | $23.81 | 682,400 | — | — |
| 2022-03-29 | $24.92 | $24.92 | 1,051,200 | — | — |
| 2022-03-28 | $23.66 | $23.66 | 819,800 | — | — |
| 2022-03-25 | $23.07 | $23.07 | 950,500 | — | — |
| 2022-03-24 | $23.25 | $23.25 | 1,268,900 | — | — |
| 2022-03-23 | $22.53 | $22.53 | 738,900 | — | — |
| 2022-03-22 | $23.21 | $23.21 | 1,057,300 | — | — |
| 2022-03-21 | $22.03 | $22.03 | 1,140,400 | — | — |
| 2022-03-18 | $22.32 | $22.32 | 1,569,200 | — | — |
| 2022-03-17 | $21.34 | $21.34 | 1,036,700 | — | — |
| 2022-03-16 | $20.86 | $20.86 | 1,982,300 | — | — |
| 2022-03-15 | $18.38 | $18.38 | 892,500 | — | — |
| 2022-03-14 | $18.00 | $18.00 | 1,462,100 | — | — |
| 2022-03-11 | $18.79 | $18.79 | 1,018,800 | — | — |
| 2022-03-10 | $19.67 | $19.67 | 1,578,700 | — | — |
| 2022-03-09 | $20.47 | $20.47 | 2,169,500 | — | — |
| 2022-03-08 | $18.67 | $18.67 | 2,795,500 | — | — |
| 2022-03-07 | $19.03 | $19.03 | 4,119,100 | — | — |
| 2022-03-04 | $21.76 | $21.76 | 2,050,400 | — | — |
| 2022-03-03 | $22.73 | $22.73 | 1,974,400 | — | — |
| 2022-03-02 | $23.82 | $23.82 | 1,078,900 | — | — |
| 2022-03-01 | $24.80 | $24.80 | 1,406,000 | — | — |
| 2022-02-28 | $25.28 | $25.28 | 1,658,200 | — | — |
| 2022-02-25 | $24.54 | $24.54 | 1,682,100 | — | — |
| 2022-02-24 | $25.04 | $25.04 | 2,161,000 | — | — |
| 2022-02-23 | $23.09 | $23.09 | 1,700,900 | — | — |
| 2022-02-22 | $24.22 | $24.22 | 1,677,600 | — | — |
| 2022-02-18 | $24.49 | $24.49 | 1,910,100 | — | — |
| 2022-02-17 | $25.19 | $25.19 | 1,538,900 | — | — |
| 2022-02-16 | $25.36 | $25.36 | 1,530,100 | — | — |
| 2022-02-15 | $26.81 | $26.81 | 2,496,100 | — | — |
| 2022-02-14 | $25.51 | $25.51 | 2,085,300 | — | — |
| 2022-02-11 | $25.59 | $25.59 | 5,171,300 | — | — |
| 2022-02-10 | $28.21 | $28.21 | 3,265,500 | — | — |
| 2022-02-09 | $28.95 | $28.95 | 1,340,200 | — | — |
| 2022-02-08 | $27.77 | $27.77 | 1,155,100 | — | — |
| 2022-02-07 | $27.48 | $27.48 | 2,136,800 | — | — |
| 2022-02-04 | $27.56 | $27.56 | 1,606,600 | — | — |
| 2022-02-03 | $26.59 | $26.59 | 1,315,400 | — | — |
| 2022-02-02 | $28.18 | $28.18 | 1,764,200 | — | — |
| 2022-02-01 | $28.24 | $28.24 | 1,653,900 | — | — |
| 2022-01-31 | $27.20 | $27.20 | 2,369,700 | — | — |
| 2022-01-28 | $24.55 | $24.55 | 2,275,700 | — | — |
| 2022-01-27 | $23.44 | $23.44 | 2,196,800 | — | — |
| 2022-01-26 | $23.67 | $23.67 | 2,110,400 | — | — |
| 2022-01-25 | $24.73 | $24.73 | 1,303,600 | — | — |
| 2022-01-24 | $25.96 | $25.96 | 2,556,500 | — | — |
| 2022-01-21 | $25.17 | $25.17 | 3,389,300 | — | — |
| 2022-01-20 | $25.88 | $25.88 | 1,308,700 | — | — |
| 2022-01-19 | $26.27 | $26.27 | 2,439,100 | — | — |
| 2022-01-18 | $26.39 | $26.39 | 2,631,800 | — | — |
| 2022-01-14 | $28.25 | $28.25 | 1,288,200 | — | — |
| 2022-01-13 | $28.50 | $28.50 | 1,138,700 | — | — |
| 2022-01-12 | $29.40 | $29.40 | 1,576,100 | — | — |
| 2022-01-11 | $30.59 | $30.59 | 1,832,600 | — | — |
| 2022-01-10 | $29.48 | $29.48 | 2,614,100 | — | — |
| 2022-01-07 | $29.51 | $29.51 | 2,313,600 | — | — |
| 2022-01-06 | $29.39 | $29.39 | 2,827,200 | — | — |
| 2022-01-05 | $29.45 | $29.45 | 1,960,000 | — | — |
| 2022-01-04 | $31.50 | $31.50 | 2,412,600 | — | — |
| 2022-01-03 | $33.76 | $33.76 | 828,900 | — | — |