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
- 2021-05-05 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 | $12.72 | $12.72 | 5,300 | — | — |
| 2022-12-29 | $13.38 | $13.38 | 2,300 | — | — |
| 2022-12-28 | $13.32 | $13.32 | 3,600 | — | — |
| 2022-12-27 | $13.75 | $13.75 | 4,900 | — | — |
| 2022-12-23 | $14.15 | $14.15 | 4,800 | — | — |
| 2022-12-22 | $13.49 | $13.49 | 1,000 | — | — |
| 2022-12-21 | $13.84 | $13.84 | 4,800 | — | — |
| 2022-12-20 | $13.34 | $13.34 | 2,700 | — | — |
| 2022-12-19 | $12.85 | $12.85 | 6,400 | — | — |
| 2022-12-16 | $13.89 | $13.89 | 2,000 | — | — |
| 2022-12-15 | $12.80 | $12.80 | 800 | — | — |
| 2022-12-14 | $14.49 | $14.49 | 2,800 | — | — |
| 2022-12-13 | $14.39 | $14.39 | 2,100 | — | — |
| 2022-12-12 | $14.20 | $14.20 | 4,800 | — | — |
| 2022-12-09 | $14.05 | $14.05 | 800 | — | — |
| 2022-12-08 | $14.22 | $14.22 | 5,600 | — | — |
| 2022-12-07 | $13.59 | $13.59 | 5,000 | — | — |
| 2022-12-06 | $13.96 | $13.96 | 6,200 | — | — |
| 2022-12-05 | $14.87 | $14.87 | 5,600 | — | — |
| 2022-12-02 | $14.16 | $14.16 | 3,900 | — | — |
| 2022-12-01 | $13.76 | $13.76 | 10,900 | — | — |
| 2022-11-30 | $12.79 | $12.79 | 6,700 | — | — |
| 2022-11-29 | $12.75 | $12.75 | 1,700 | — | — |
| 2022-11-28 | $13.42 | $13.42 | 2,100 | — | — |
| 2022-11-25 | $13.50 | $13.50 | 300 | — | — |
| 2022-11-23 | $13.50 | $13.50 | 3,600 | — | — |
| 2022-11-22 | $14.12 | $14.12 | 1,600 | — | — |
| 2022-11-21 | $13.61 | $13.61 | 9,200 | — | — |
| 2022-11-18 | $14.87 | $14.87 | 1,300 | — | — |
| 2022-11-17 | $13.68 | $13.68 | 1,200 | — | — |
| 2022-11-16 | $14.05 | $14.05 | 2,100 | — | — |
| 2022-11-15 | $14.54 | $14.54 | 5,200 | — | — |
| 2022-11-14 | $14.47 | $14.47 | 1,000 | — | — |
| 2022-11-11 | $14.16 | $14.16 | 2,100 | — | — |
| 2022-11-10 | $13.60 | $13.60 | 3,200 | — | — |
| 2022-11-09 | $13.29 | $13.29 | 6,100 | — | — |
| 2022-11-08 | $13.65 | $13.65 | 1,800 | — | — |
| 2022-11-07 | $13.40 | $13.40 | 5,400 | — | — |
| 2022-11-04 | $13.03 | $13.03 | 14,000 | — | — |
| 2022-11-03 | $13.44 | $13.44 | 7,000 | — | — |
| 2022-11-02 | $13.98 | $13.98 | 6,700 | — | — |
| 2022-11-01 | $13.49 | $13.49 | 2,300 | — | — |
| 2022-10-31 | $13.30 | $13.30 | 5,200 | — | — |
| 2022-10-28 | $13.05 | $13.05 | 3,200 | — | — |
| 2022-10-27 | $13.37 | $13.37 | 1,400 | — | — |
| 2022-10-26 | $13.48 | $13.48 | 2,000 | — | — |
| 2022-10-25 | $13.35 | $13.35 | 6,200 | — | — |
| 2022-10-24 | $13.45 | $13.45 | 4,500 | — | — |
| 2022-10-21 | $12.47 | $12.47 | 3,300 | — | — |
| 2022-10-20 | $12.69 | $12.69 | 5,000 | — | — |
| 2022-10-19 | $12.09 | $12.09 | 1,800 | — | — |
| 2022-10-18 | $12.77 | $12.77 | 7,200 | — | — |
| 2022-10-17 | $12.88 | $12.88 | 6,300 | — | — |
| 2022-10-14 | $12.24 | $12.24 | 2,500 | — | — |
| 2022-10-13 | $11.53 | $11.53 | 7,600 | — | — |
| 2022-10-12 | $11.60 | $11.60 | 1,500 | — | — |
| 2022-10-11 | $11.90 | $11.90 | 7,900 | — | — |
| 2022-10-10 | $11.85 | $11.85 | 9,300 | — | — |
| 2022-10-07 | $11.31 | $11.31 | 3,400 | — | — |
| 2022-10-06 | $11.54 | $11.54 | 5,400 | — | — |
| 2022-10-05 | $11.53 | $11.53 | 4,700 | — | — |
| 2022-10-04 | $11.80 | $11.80 | 6,600 | — | — |
| 2022-10-03 | $10.38 | $10.38 | 37,100 | — | — |
| 2022-09-30 | $10.10 | $10.10 | 9,500 | — | — |
| 2022-09-29 | $9.80 | $9.80 | 7,900 | — | — |
| 2022-09-28 | $11.24 | $11.24 | 4,200 | — | — |
| 2022-09-27 | $10.59 | $10.59 | 3,300 | — | — |
| 2022-09-26 | $11.01 | $11.01 | 3,800 | — | — |
| 2022-09-23 | $11.01 | $11.01 | 7,800 | — | — |
| 2022-09-22 | $11.66 | $11.66 | 8,800 | — | — |
| 2022-09-21 | $12.40 | $12.40 | 7,900 | — | — |
| 2022-09-20 | $13.49 | $13.49 | 3,500 | — | — |
| 2022-09-19 | $13.45 | $13.45 | 21,900 | — | — |
| 2022-09-16 | $16.61 | $16.61 | 2,100 | — | — |
| 2022-09-15 | $17.07 | $17.07 | 2,100 | — | — |
| 2022-09-14 | $16.62 | $16.62 | 800 | — | — |
| 2022-09-13 | $16.93 | $16.93 | 5,600 | — | — |
| 2022-09-12 | $17.72 | $17.72 | 3,900 | — | — |
| 2022-09-09 | $17.24 | $17.24 | 10,200 | — | — |
| 2022-09-08 | $16.60 | $16.60 | 3,700 | — | — |
| 2022-09-07 | $16.26 | $16.26 | 2,100 | — | — |
| 2022-09-06 | $15.98 | $15.98 | 7,200 | — | — |
| 2022-09-02 | $17.25 | $17.25 | 1,400 | — | — |
| 2022-09-01 | $16.82 | $16.82 | 22,600 | — | — |
| 2022-08-31 | $18.59 | $18.59 | 1,100 | — | — |
| 2022-08-30 | $18.70 | $18.70 | 2,600 | — | — |
| 2022-08-29 | $18.29 | $18.29 | 8,600 | — | — |
| 2022-08-26 | $18.03 | $18.03 | 8,100 | — | — |
| 2022-08-25 | $19.14 | $19.14 | 11,000 | — | — |
| 2022-08-24 | $19.19 | $19.19 | 4,100 | — | — |
| 2022-08-23 | $18.92 | $18.92 | 13,800 | — | — |
| 2022-08-22 | $19.11 | $19.11 | 8,100 | — | — |
| 2022-08-19 | $19.63 | $19.63 | 13,000 | — | — |
| 2022-08-18 | $20.58 | $20.58 | 15,600 | — | — |
| 2022-08-17 | $20.79 | $20.79 | 4,200 | — | — |
| 2022-08-16 | $20.93 | $20.93 | 13,900 | — | — |
| 2022-08-15 | $21.27 | $21.27 | 10,000 | — | — |
| 2022-08-12 | $20.57 | $20.57 | 18,400 | — | — |
| 2022-08-11 | $20.83 | $20.83 | 26,700 | — | — |
| 2022-08-10 | $21.42 | $21.42 | 43,500 | — | — |
| 2022-08-09 | $21.24 | $21.24 | 74,900 | — | — |
| 2022-08-08 | $20.23 | $20.23 | 10,000 | — | — |
| 2022-08-05 | $19.76 | $19.76 | 6,200 | — | — |
| 2022-08-04 | $20.22 | $20.22 | 4,800 | — | — |
| 2022-08-03 | $19.02 | $19.02 | 13,000 | — | — |
| 2022-08-02 | $19.84 | $19.84 | 2,800 | — | — |
| 2022-08-01 | $19.16 | $19.16 | 9,000 | — | — |
| 2022-07-29 | $20.24 | $20.24 | 1,800 | — | — |
| 2022-07-28 | $20.54 | $20.54 | 2,400 | — | — |
| 2022-07-27 | $20.35 | $20.35 | 4,900 | — | — |
| 2022-07-26 | $19.90 | $19.90 | 4,100 | — | — |
| 2022-07-25 | $19.41 | $19.41 | 3,900 | — | — |
| 2022-07-22 | $20.32 | $20.32 | 15,100 | — | — |
| 2022-07-21 | $20.28 | $20.28 | 41,800 | — | — |
| 2022-07-20 | $18.76 | $18.76 | 44,300 | — | — |
| 2022-07-19 | $21.38 | $21.38 | 4,400 | — | — |
| 2022-07-18 | $20.45 | $20.45 | 2,800 | — | — |
| 2022-07-15 | $20.25 | $20.25 | 4,200 | — | — |
| 2022-07-14 | $19.61 | $19.61 | 7,700 | — | — |
| 2022-07-13 | $20.88 | $20.88 | 12,400 | — | — |
| 2022-07-12 | $20.48 | $20.48 | 4,900 | — | — |
| 2022-07-11 | $21.30 | $21.30 | 4,900 | — | — |
| 2022-07-08 | $21.31 | $21.31 | 5,200 | — | — |
| 2022-07-07 | $21.51 | $21.51 | 9,400 | — | — |
| 2022-07-06 | $21.51 | $21.51 | 16,500 | — | — |
| 2022-07-05 | $23.35 | $23.35 | 30,200 | — | — |
| 2022-07-01 | $21.15 | $21.15 | 18,100 | — | — |
| 2022-06-30 | $22.70 | $22.70 | 23,400 | — | — |
| 2022-06-29 | $23.94 | $23.94 | 13,300 | — | — |
| 2022-06-28 | $24.23 | $24.23 | 37,400 | — | — |
| 2022-06-27 | $27.43 | $27.43 | 35,700 | — | — |
| 2022-06-24 | $27.27 | $27.27 | 122,600 | — | — |
| 2022-06-23 | $31.44 | $31.44 | 227,400 | — | — |
| 2022-06-22 | $24.85 | $24.85 | 57,800 | — | — |
| 2022-06-21 | $26.48 | $26.48 | 363,500 | — | — |
| 2022-06-17 | $13.71 | $13.71 | 74,800 | — | — |
| 2022-06-16 | $15.84 | $15.84 | 26,700 | — | — |
| 2022-06-15 | $15.62 | $15.62 | 20,700 | — | — |
| 2022-06-14 | $16.89 | $16.89 | 10,900 | — | — |
| 2022-06-13 | $16.12 | $16.12 | 18,100 | — | — |
| 2022-06-10 | $20.00 | $20.00 | 29,200 | — | — |
| 2022-06-09 | $23.50 | $23.50 | 5,100 | — | — |
| 2022-06-08 | $24.78 | $24.78 | 13,300 | — | — |
| 2022-06-07 | $24.76 | $24.76 | 9,500 | — | — |
| 2022-06-06 | $23.86 | $23.86 | 3,800 | — | — |
| 2022-06-03 | $23.45 | $23.45 | 1,500 | — | — |
| 2022-06-02 | $23.61 | $23.61 | 1,000 | — | — |
| 2022-06-01 | $23.15 | $23.15 | 1,600 | — | — |
| 2022-05-31 | $24.51 | $24.51 | 2,700 | — | — |
| 2022-05-27 | $24.41 | $24.41 | 7,400 | — | — |
| 2022-05-26 | $23.82 | $23.82 | 9,300 | — | — |
| 2022-05-25 | $23.33 | $23.33 | 3,800 | — | — |
| 2022-05-24 | $22.98 | $22.98 | 7,100 | — | — |
| 2022-05-23 | $24.12 | $24.12 | 10,400 | — | — |
| 2022-05-20 | $24.50 | $24.50 | 15,700 | — | — |
| 2022-05-19 | $24.83 | $24.83 | 29,000 | — | — |
| 2022-05-18 | $21.00 | $21.00 | 10,300 | — | — |
| 2022-05-17 | $21.67 | $21.67 | 18,500 | — | — |
| 2022-05-16 | $19.80 | $19.80 | 47,700 | — | — |
| 2022-05-13 | $24.91 | $24.91 | 9,400 | — | — |
| 2022-05-12 | $22.97 | $22.97 | 14,600 | — | — |
| 2022-05-11 | $23.05 | $23.05 | 10,000 | — | — |
| 2022-05-10 | $24.69 | $24.69 | 11,800 | — | — |
| 2022-05-09 | $24.25 | $24.25 | 5,900 | — | — |
| 2022-05-06 | $25.16 | $25.16 | 9,700 | — | — |
| 2022-05-05 | $24.20 | $24.20 | 12,000 | — | — |
| 2022-05-04 | $25.46 | $25.46 | 10,200 | — | — |
| 2022-05-03 | $25.86 | $25.86 | 3,600 | — | — |
| 2022-05-02 | $26.36 | $26.36 | 10,800 | — | — |
| 2022-04-29 | $26.03 | $26.03 | 18,100 | — | — |
| 2022-04-28 | $25.04 | $25.04 | 14,400 | — | — |
| 2022-04-27 | $26.23 | $26.23 | 9,900 | — | — |
| 2022-04-26 | $27.12 | $27.12 | 23,800 | — | — |
| 2022-04-25 | $28.40 | $28.40 | 49,700 | — | — |
| 2022-04-22 | $32.73 | $32.73 | 19,800 | — | — |
| 2022-04-21 | $32.90 | $32.90 | 15,600 | — | — |
| 2022-04-20 | $34.21 | $34.21 | 14,000 | — | — |
| 2022-04-19 | $35.49 | $35.49 | 19,000 | — | — |
| 2022-04-18 | $34.83 | $34.83 | 40,400 | — | — |
| 2022-04-14 | $37.57 | $37.57 | 166,000 | — | — |
| 2022-04-13 | $33.43 | $33.43 | 6,800 | — | — |
| 2022-04-12 | $32.40 | $32.40 | 10,900 | — | — |
| 2022-04-11 | $34.37 | $34.37 | 8,900 | — | — |
| 2022-04-08 | $33.62 | $33.62 | 3,900 | — | — |
| 2022-04-07 | $35.00 | $35.00 | 3,400 | — | — |
| 2022-04-06 | $35.05 | $35.05 | 8,800 | — | — |
| 2022-04-05 | $34.86 | $34.86 | 8,300 | — | — |
| 2022-04-04 | $36.98 | $36.98 | 10,300 | — | — |
| 2022-04-01 | $35.50 | $35.50 | 4,900 | — | — |
| 2022-03-31 | $34.30 | $34.30 | 5,600 | — | — |
| 2022-03-30 | $35.98 | $35.98 | 8,300 | — | — |
| 2022-03-29 | $35.00 | $35.00 | 10,900 | — | — |
| 2022-03-28 | $32.53 | $32.53 | 14,400 | — | — |
| 2022-03-25 | $34.91 | $34.91 | 18,100 | — | — |
| 2022-03-24 | $38.15 | $38.15 | 4,000 | — | — |
| 2022-03-23 | $37.87 | $37.87 | 5,500 | — | — |
| 2022-03-22 | $38.20 | $38.20 | 4,400 | — | — |
| 2022-03-21 | $37.25 | $37.25 | 6,400 | — | — |
| 2022-03-18 | $38.49 | $38.49 | 14,600 | — | — |
| 2022-03-17 | $39.33 | $39.33 | 16,400 | — | — |
| 2022-03-16 | $37.15 | $37.15 | 11,600 | — | — |
| 2022-03-15 | $35.66 | $35.66 | 4,400 | — | — |
| 2022-03-14 | $36.41 | $36.41 | 18,800 | — | — |
| 2022-03-11 | $33.74 | $33.74 | 14,400 | — | — |
| 2022-03-10 | $32.52 | $32.52 | 8,600 | — | — |
| 2022-03-09 | $33.21 | $33.21 | 7,400 | — | — |
| 2022-03-08 | $29.47 | $29.47 | 9,600 | — | — |
| 2022-03-07 | $27.00 | $27.00 | 19,000 | — | — |
| 2022-03-04 | $30.37 | $30.37 | 10,200 | — | — |
| 2022-03-03 | $32.79 | $32.79 | 17,800 | — | — |
| 2022-03-02 | $33.68 | $33.68 | 11,600 | — | — |
| 2022-03-01 | $34.15 | $34.15 | 15,800 | — | — |
| 2022-02-28 | $32.72 | $32.72 | 17,300 | — | — |
| 2022-02-25 | $33.41 | $33.41 | 5,400 | — | — |
| 2022-02-24 | $32.60 | $32.60 | 17,200 | — | — |
| 2022-02-23 | $33.74 | $33.74 | 14,700 | — | — |
| 2022-02-22 | $32.03 | $32.03 | 21,700 | — | — |
| 2022-02-18 | $33.61 | $33.61 | 11,700 | — | — |
| 2022-02-17 | $33.20 | $33.20 | 13,500 | — | — |
| 2022-02-16 | $34.94 | $34.94 | 12,100 | — | — |
| 2022-02-15 | $34.12 | $34.12 | 13,400 | — | — |
| 2022-02-14 | $31.80 | $31.80 | 15,600 | — | — |
| 2022-02-11 | $33.97 | $33.97 | 17,600 | — | — |
| 2022-02-10 | $34.52 | $34.52 | 11,300 | — | — |
| 2022-02-09 | $34.84 | $34.84 | 11,600 | — | — |
| 2022-02-08 | $34.31 | $34.31 | 25,100 | — | — |
| 2022-02-07 | $34.99 | $34.99 | 10,300 | — | — |
| 2022-02-04 | $34.06 | $34.06 | 21,600 | — | — |
| 2022-02-03 | $33.56 | $33.56 | 24,300 | — | — |
| 2022-02-02 | $34.47 | $34.47 | 10,000 | — | — |
| 2022-02-01 | $35.41 | $35.41 | 14,500 | — | — |
| 2022-01-31 | $34.07 | $34.07 | 29,100 | — | — |
| 2022-01-28 | $33.60 | $33.60 | 14,400 | — | — |
| 2022-01-27 | $32.42 | $32.42 | 32,600 | — | — |
| 2022-01-26 | $33.42 | $33.42 | 60,200 | — | — |
| 2022-01-25 | $33.71 | $33.71 | 395,600 | — | — |
| 2022-01-24 | $31.65 | $31.65 | 113,400 | — | — |
| 2022-01-21 | $35.35 | $35.35 | 82,600 | — | — |
| 2022-01-20 | $37.66 | $37.66 | 296,300 | — | — |
| 2022-01-19 | $47.52 | $47.52 | 1,045,400 | — | — |
| 2022-01-18 | $32.77 | $32.77 | 63,400 | — | — |
| 2022-01-14 | $37.44 | $37.44 | 21,800 | — | — |
| 2022-01-13 | $37.67 | $37.67 | 21,200 | — | — |
| 2022-01-12 | $39.48 | $39.48 | 11,500 | — | — |
| 2022-01-11 | $40.12 | $40.12 | 32,200 | — | — |
| 2022-01-10 | $37.38 | $37.38 | 26,800 | — | — |
| 2022-01-07 | $39.90 | $39.90 | 27,500 | — | — |
| 2022-01-06 | $39.33 | $39.33 | 29,700 | — | — |
| 2022-01-05 | $38.57 | $38.57 | 109,200 | — | — |
| 2022-01-04 | $39.47 | $39.47 | 200,900 | — | — |
| 2022-01-03 | $50.99 | $50.99 | 39,900 | — | — |