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
- 2018-08-02 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 | $13.66 | $13.68 | 2,354,000 | — | — |
| 2022-12-29 | $13.53 | $13.55 | 3,452,000 | — | — |
| 2022-12-28 | $12.35 | $12.37 | 1,633,200 | — | — |
| 2022-12-27 | $12.58 | $12.60 | 2,087,400 | — | — |
| 2022-12-23 | $12.82 | $12.84 | 1,282,300 | — | — |
| 2022-12-22 | $12.78 | $12.80 | 1,663,200 | — | — |
| 2022-12-21 | $13.14 | $13.16 | 1,621,200 | — | — |
| 2022-12-20 | $12.85 | $12.87 | 1,624,400 | — | — |
| 2022-12-19 | $12.68 | $12.70 | 2,309,400 | — | — |
| 2022-12-16 | $13.14 | $13.16 | 4,501,500 | — | — |
| 2022-12-15 | $13.25 | $13.27 | 1,879,200 | — | — |
| 2022-12-14 | $13.91 | $13.93 | 1,893,800 | — | — |
| 2022-12-13 | $14.08 | $14.10 | 2,798,900 | — | — |
| 2022-12-12 | $13.62 | $13.64 | 2,398,700 | — | — |
| 2022-12-09 | $13.64 | $13.66 | 2,469,000 | — | — |
| 2022-12-08 | $14.24 | $14.26 | 2,774,200 | — | — |
| 2022-12-07 | $13.66 | $13.68 | 2,911,900 | — | — |
| 2022-12-06 | $13.93 | $13.95 | 3,117,100 | — | — |
| 2022-12-05 | $14.35 | $14.37 | 2,045,500 | — | — |
| 2022-12-02 | $14.76 | $14.78 | 3,201,300 | — | — |
| 2022-12-01 | $14.20 | $14.22 | 2,557,100 | — | — |
| 2022-11-30 | $13.85 | $13.87 | 2,282,900 | — | — |
| 2022-11-29 | $13.20 | $13.22 | 1,933,700 | — | — |
| 2022-11-28 | $13.10 | $13.11 | 2,479,200 | — | — |
| 2022-11-25 | $13.74 | $13.75 | 1,138,800 | — | — |
| 2022-11-23 | $13.86 | $13.87 | 1,497,400 | — | — |
| 2022-11-22 | $13.81 | $13.82 | 2,076,400 | — | — |
| 2022-11-21 | $14.03 | $14.04 | 2,597,400 | — | — |
| 2022-11-18 | $13.84 | $13.85 | 2,389,400 | — | — |
| 2022-11-17 | $13.99 | $14.00 | 3,607,900 | — | — |
| 2022-11-16 | $13.88 | $13.89 | 5,325,600 | — | — |
| 2022-11-15 | $14.70 | $14.71 | 5,622,600 | — | — |
| 2022-11-14 | $14.93 | $14.94 | 2,306,400 | — | — |
| 2022-11-11 | $15.36 | $15.37 | 3,802,000 | — | — |
| 2022-11-10 | $15.28 | $15.29 | 5,087,200 | — | — |
| 2022-11-09 | $14.64 | $14.65 | 3,066,500 | — | — |
| 2022-11-08 | $14.66 | $14.67 | 3,478,600 | — | — |
| 2022-11-07 | $14.60 | $14.61 | 3,503,300 | — | — |
| 2022-11-04 | $14.18 | $14.19 | 3,230,800 | — | — |
| 2022-11-03 | $13.92 | $13.93 | 5,025,900 | — | — |
| 2022-11-02 | $14.08 | $14.09 | 3,673,200 | — | — |
| 2022-11-01 | $14.84 | $14.85 | 4,321,200 | — | — |
| 2022-10-31 | $14.31 | $14.32 | 4,395,200 | — | — |
| 2022-10-28 | $14.96 | $14.97 | 4,651,600 | — | — |
| 2022-10-27 | $14.79 | $14.80 | 6,037,500 | — | — |
| 2022-10-26 | $14.60 | $14.61 | 7,201,100 | — | — |
| 2022-10-25 | $14.13 | $14.14 | 5,039,100 | — | — |
| 2022-10-24 | $13.78 | $13.79 | 4,174,400 | — | — |
| 2022-10-21 | $13.21 | $13.22 | 5,760,900 | — | — |
| 2022-10-20 | $12.37 | $12.38 | 11,496,700 | — | — |
| 2022-10-19 | $11.40 | $11.41 | 8,678,400 | — | — |
| 2022-10-18 | $11.48 | $11.49 | 16,244,000 | — | — |
| 2022-10-17 | $10.86 | $10.87 | 5,278,400 | — | — |
| 2022-10-14 | $10.22 | $10.23 | 4,166,000 | — | — |
| 2022-10-13 | $10.88 | $10.89 | 9,816,700 | — | — |
| 2022-10-12 | $10.91 | $10.92 | 3,354,300 | — | — |
| 2022-10-11 | $11.08 | $11.09 | 6,192,100 | — | — |
| 2022-10-10 | $11.24 | $11.25 | 5,607,900 | — | — |
| 2022-10-07 | $10.95 | $10.96 | 2,473,300 | — | — |
| 2022-10-06 | $11.86 | $11.87 | 3,685,000 | — | — |
| 2022-10-05 | $11.99 | $12.00 | 3,558,000 | — | — |
| 2022-10-04 | $11.96 | $11.97 | 4,771,200 | — | — |
| 2022-10-03 | $11.25 | $11.26 | 7,401,600 | — | — |
| 2022-09-30 | $9.72 | $9.73 | 2,685,600 | — | — |
| 2022-09-29 | $9.69 | $9.70 | 2,322,900 | — | — |
| 2022-09-28 | $10.34 | $10.35 | 2,642,400 | — | — |
| 2022-09-27 | $9.68 | $9.69 | 3,914,100 | — | — |
| 2022-09-26 | $9.79 | $9.80 | 5,170,900 | — | — |
| 2022-09-23 | $9.95 | $9.96 | 4,132,200 | — | — |
| 2022-09-22 | $11.03 | $11.04 | 5,368,400 | — | — |
| 2022-09-21 | $11.75 | $11.76 | 2,627,800 | — | — |
| 2022-09-20 | $12.20 | $12.21 | 2,641,800 | — | — |
| 2022-09-19 | $12.51 | $12.52 | 2,385,200 | — | — |
| 2022-09-16 | $12.33 | $12.34 | 3,532,400 | — | — |
| 2022-09-15 | $13.02 | $13.03 | 2,073,900 | — | — |
| 2022-09-14 | $13.06 | $13.07 | 4,740,900 | — | — |
| 2022-09-13 | $12.72 | $12.73 | 3,496,900 | — | — |
| 2022-09-12 | $13.43 | $13.44 | 4,121,400 | — | — |
| 2022-09-09 | $13.37 | $13.38 | 4,838,400 | — | — |
| 2022-09-08 | $12.23 | $12.24 | 2,343,000 | — | — |
| 2022-09-07 | $11.71 | $11.72 | 1,378,400 | — | — |
| 2022-09-06 | $11.18 | $11.19 | 1,548,100 | — | — |
| 2022-09-02 | $11.21 | $11.22 | 2,851,000 | — | — |
| 2022-09-01 | $11.49 | $11.50 | 4,762,200 | — | — |
| 2022-08-31 | $11.53 | $11.54 | 3,630,000 | — | — |
| 2022-08-30 | $11.75 | $11.76 | 1,515,300 | — | — |
| 2022-08-29 | $11.88 | $11.89 | 2,213,400 | — | — |
| 2022-08-26 | $11.83 | $11.84 | 2,808,500 | — | — |
| 2022-08-25 | $12.51 | $12.52 | 2,570,600 | — | — |
| 2022-08-24 | $12.21 | $12.22 | 1,583,300 | — | — |
| 2022-08-23 | $12.05 | $12.06 | 2,899,900 | — | — |
| 2022-08-22 | $12.05 | $12.06 | 4,354,400 | — | — |
| 2022-08-19 | $12.33 | $12.34 | 2,441,800 | — | — |
| 2022-08-18 | $13.06 | $13.07 | 2,982,500 | — | — |
| 2022-08-17 | $13.11 | $13.12 | 3,508,300 | — | — |
| 2022-08-16 | $13.39 | $13.40 | 4,084,900 | — | — |
| 2022-08-15 | $13.34 | $13.35 | 3,469,700 | — | — |
| 2022-08-12 | $13.52 | $13.53 | 3,879,600 | — | — |
| 2022-08-11 | $12.83 | $12.84 | 3,215,200 | — | — |
| 2022-08-10 | $12.96 | $12.97 | 4,786,900 | — | — |
| 2022-08-09 | $12.16 | $12.17 | 5,297,800 | — | — |
| 2022-08-08 | $12.97 | $12.98 | 3,033,500 | — | — |
| 2022-08-05 | $12.83 | $12.84 | 4,955,400 | — | — |
| 2022-08-04 | $13.17 | $13.18 | 6,395,900 | — | — |
| 2022-08-03 | $11.99 | $12.00 | 9,989,300 | — | — |
| 2022-08-02 | $11.77 | $11.78 | 4,071,700 | — | — |
| 2022-08-01 | $11.45 | $11.46 | 2,515,200 | — | — |
| 2022-07-29 | $11.42 | $11.43 | 2,963,100 | — | — |
| 2022-07-28 | $10.98 | $10.99 | 2,028,700 | — | — |
| 2022-07-27 | $10.50 | $10.51 | 2,043,700 | — | — |
| 2022-07-26 | $10.25 | $10.26 | 1,502,300 | — | — |
| 2022-07-25 | $10.46 | $10.47 | 2,204,700 | — | — |
| 2022-07-22 | $10.61 | $10.62 | 3,593,600 | — | — |
| 2022-07-21 | $10.37 | $10.38 | 2,135,500 | — | — |
| 2022-07-20 | $10.17 | $10.18 | 3,432,300 | — | — |
| 2022-07-19 | $9.51 | $9.52 | 2,674,100 | — | — |
| 2022-07-18 | $8.79 | $8.80 | 2,239,100 | — | — |
| 2022-07-15 | $8.94 | $8.95 | 3,447,500 | — | — |
| 2022-07-14 | $8.43 | $8.44 | 2,942,800 | — | — |
| 2022-07-13 | $8.39 | $8.40 | 2,941,100 | — | — |
| 2022-07-12 | $8.68 | $8.69 | 3,344,200 | — | — |
| 2022-07-11 | $8.68 | $8.69 | 3,211,800 | — | — |
| 2022-07-08 | $9.03 | $9.04 | 1,969,900 | — | — |
| 2022-07-07 | $9.17 | $9.18 | 3,638,900 | — | — |
| 2022-07-06 | $8.64 | $8.65 | 8,316,100 | — | — |
| 2022-07-05 | $8.60 | $8.61 | 4,408,700 | — | — |
| 2022-07-01 | $8.29 | $8.30 | 5,359,500 | — | — |
| 2022-06-30 | $8.22 | $8.23 | 8,105,700 | — | — |
| 2022-06-29 | $8.94 | $8.95 | 4,448,900 | — | — |
| 2022-06-28 | $9.59 | $9.60 | 2,000,700 | — | — |
| 2022-06-27 | $10.00 | $10.01 | 3,144,800 | — | — |
| 2022-06-24 | $10.23 | $10.24 | 9,564,700 | — | — |
| 2022-06-23 | $9.42 | $9.43 | 2,701,600 | — | — |
| 2022-06-22 | $9.19 | $9.20 | 4,048,000 | — | — |
| 2022-06-21 | $9.19 | $9.20 | 4,084,500 | — | — |
| 2022-06-17 | $9.18 | $9.19 | 4,339,700 | — | — |
| 2022-06-16 | $9.04 | $9.05 | 5,474,900 | — | — |
| 2022-06-15 | $9.69 | $9.70 | 5,400,000 | — | — |
| 2022-06-14 | $9.36 | $9.37 | 6,433,100 | — | — |
| 2022-06-13 | $9.41 | $9.42 | 6,325,300 | — | — |
| 2022-06-10 | $10.09 | $10.10 | 5,388,900 | — | — |
| 2022-06-09 | $10.49 | $10.50 | 4,997,600 | — | — |
| 2022-06-08 | $10.95 | $10.96 | 5,353,100 | — | — |
| 2022-06-07 | $11.41 | $11.42 | 5,971,600 | — | — |
| 2022-06-06 | $11.02 | $11.03 | 6,891,400 | — | — |
| 2022-06-03 | $10.87 | $10.88 | 14,598,500 | — | — |
| 2022-06-02 | $10.86 | $10.87 | 8,995,800 | — | — |
| 2022-06-01 | $10.34 | $10.35 | 9,220,400 | — | — |
| 2022-05-31 | $10.99 | $11.00 | 5,310,600 | — | — |
| 2022-05-27 | $11.44 | $11.45 | 5,822,300 | — | — |
| 2022-05-26 | $10.86 | $10.87 | 5,967,000 | — | — |
| 2022-05-25 | $10.24 | $10.25 | 7,147,600 | — | — |
| 2022-05-24 | $10.25 | $10.26 | 4,667,700 | — | — |
| 2022-05-23 | $10.79 | $10.80 | 3,019,000 | — | — |
| 2022-05-20 | $10.84 | $10.85 | 5,960,200 | — | — |
| 2022-05-19 | $10.98 | $10.99 | 4,873,700 | — | — |
| 2022-05-18 | $10.92 | $10.93 | 2,734,300 | — | — |
| 2022-05-17 | $11.41 | $11.42 | 2,745,800 | — | — |
| 2022-05-16 | $10.79 | $10.80 | 2,216,900 | — | — |
| 2022-05-13 | $11.30 | $11.31 | 3,724,800 | — | — |
| 2022-05-12 | $10.44 | $10.45 | 4,539,800 | — | — |
| 2022-05-11 | $10.17 | $10.18 | 5,569,900 | — | — |
| 2022-05-10 | $10.05 | $10.06 | 6,103,500 | — | — |
| 2022-05-09 | $11.16 | $11.17 | 2,664,500 | — | — |
| 2022-05-06 | $12.21 | $12.22 | 2,076,300 | — | — |
| 2022-05-05 | $12.51 | $12.52 | 3,199,200 | — | — |
| 2022-05-04 | $13.29 | $13.30 | 2,342,300 | — | — |
| 2022-05-03 | $12.75 | $12.76 | 1,929,800 | — | — |
| 2022-05-02 | $12.61 | $12.62 | 3,397,600 | — | — |
| 2022-04-29 | $12.53 | $12.54 | 3,632,000 | — | — |
| 2022-04-28 | $12.76 | $12.77 | 4,641,000 | — | — |
| 2022-04-27 | $12.87 | $12.88 | 6,304,400 | — | — |
| 2022-04-26 | $11.54 | $11.55 | 4,863,400 | — | — |
| 2022-04-25 | $12.06 | $12.07 | 5,055,500 | — | — |
| 2022-04-22 | $11.63 | $11.64 | 3,708,400 | — | — |
| 2022-04-21 | $12.44 | $12.45 | 3,047,800 | — | — |
| 2022-04-20 | $12.90 | $12.91 | 4,125,400 | — | — |
| 2022-04-19 | $13.07 | $13.08 | 4,146,700 | — | — |
| 2022-04-18 | $12.06 | $12.07 | 3,221,700 | — | — |
| 2022-04-14 | $12.38 | $12.39 | 3,012,600 | — | — |
| 2022-04-13 | $13.12 | $13.13 | 2,575,000 | — | — |
| 2022-04-12 | $12.37 | $12.38 | 4,140,800 | — | — |
| 2022-04-11 | $12.96 | $12.97 | 3,885,500 | — | — |
| 2022-04-08 | $13.54 | $13.55 | 3,341,000 | — | — |
| 2022-04-07 | $13.47 | $13.48 | 3,169,500 | — | — |
| 2022-04-06 | $13.66 | $13.67 | 2,471,000 | — | — |
| 2022-04-05 | $13.85 | $13.86 | 4,378,600 | — | — |
| 2022-04-04 | $14.49 | $14.50 | 3,067,100 | — | — |
| 2022-04-01 | $14.58 | $14.59 | 6,237,100 | — | — |
| 2022-03-31 | $14.00 | $14.01 | 5,565,200 | — | — |
| 2022-03-30 | $13.71 | $13.72 | 4,587,900 | — | — |
| 2022-03-29 | $13.64 | $13.65 | 5,330,700 | — | — |
| 2022-03-28 | $13.05 | $13.06 | 4,792,600 | — | — |
| 2022-03-25 | $12.85 | $12.86 | 4,676,100 | — | — |
| 2022-03-24 | $12.78 | $12.79 | 4,380,100 | — | — |
| 2022-03-23 | $13.11 | $13.12 | 5,698,400 | — | — |
| 2022-03-22 | $13.42 | $13.43 | 7,609,900 | — | — |
| 2022-03-21 | $13.04 | $13.05 | 6,229,400 | — | — |
| 2022-03-18 | $13.40 | $13.41 | 4,513,500 | — | — |
| 2022-03-17 | $13.22 | $13.23 | 5,278,000 | — | — |
| 2022-03-16 | $12.32 | $12.33 | 5,783,100 | — | — |
| 2022-03-15 | $11.89 | $11.90 | 5,581,900 | — | — |
| 2022-03-14 | $11.13 | $11.14 | 5,718,300 | — | — |
| 2022-03-11 | $11.84 | $11.85 | 6,518,900 | — | — |
| 2022-03-10 | $11.39 | $11.40 | 6,141,800 | — | — |
| 2022-03-09 | $10.92 | $10.93 | 7,174,900 | — | — |
| 2022-03-08 | $10.19 | $10.20 | 6,391,600 | — | — |
| 2022-03-07 | $10.05 | $10.06 | 10,042,700 | — | — |
| 2022-03-04 | $10.57 | $10.58 | 8,436,600 | — | — |
| 2022-03-03 | $11.50 | $11.51 | 6,230,000 | — | — |
| 2022-03-02 | $12.00 | $12.01 | 7,589,400 | — | — |
| 2022-03-01 | $12.59 | $12.60 | 7,668,200 | — | — |
| 2022-02-28 | $13.02 | $13.03 | 7,558,800 | — | — |
| 2022-02-25 | $13.20 | $13.21 | 17,192,100 | — | — |
| 2022-02-24 | $12.39 | $12.40 | 17,918,800 | — | — |
| 2022-02-23 | $12.38 | $12.39 | 44,348,900 | — | — |
| 2022-02-22 | $19.57 | $19.59 | 2,898,600 | — | — |
| 2022-02-18 | $20.47 | $20.49 | 1,685,300 | — | — |
| 2022-02-17 | $20.69 | $20.71 | 1,210,500 | — | — |
| 2022-02-16 | $21.96 | $21.98 | 1,166,700 | — | — |
| 2022-02-15 | $21.68 | $21.70 | 1,348,500 | — | — |
| 2022-02-14 | $20.82 | $20.84 | 1,553,600 | — | — |
| 2022-02-11 | $21.14 | $21.16 | 1,771,800 | — | — |
| 2022-02-10 | $22.41 | $22.43 | 1,350,100 | — | — |
| 2022-02-09 | $22.82 | $22.84 | 1,580,100 | — | — |
| 2022-02-08 | $22.52 | $22.54 | 3,952,700 | — | — |
| 2022-02-07 | $21.62 | $21.64 | 3,592,600 | — | — |
| 2022-02-04 | $21.33 | $21.35 | 2,645,400 | — | — |
| 2022-02-03 | $20.93 | $20.95 | 4,568,800 | — | — |
| 2022-02-02 | $21.33 | $21.35 | 2,412,600 | — | — |
| 2022-02-01 | $21.11 | $21.13 | 2,720,900 | — | — |
| 2022-01-31 | $20.86 | $20.88 | 2,576,800 | — | — |
| 2022-01-28 | $20.05 | $20.07 | 2,054,600 | — | — |
| 2022-01-27 | $19.66 | $19.68 | 3,074,100 | — | — |
| 2022-01-26 | $20.63 | $20.65 | 2,274,300 | — | — |
| 2022-01-25 | $21.21 | $21.23 | 1,641,500 | — | — |
| 2022-01-24 | $21.92 | $21.94 | 2,565,900 | — | — |
| 2022-01-21 | $21.34 | $21.36 | 2,037,800 | — | — |
| 2022-01-20 | $21.98 | $22.00 | 1,784,000 | — | — |
| 2022-01-19 | $22.39 | $22.41 | 3,156,400 | — | — |
| 2022-01-18 | $22.73 | $22.75 | 2,087,100 | — | — |
| 2022-01-14 | $23.29 | $23.31 | 1,810,500 | — | — |
| 2022-01-13 | $23.77 | $23.79 | 2,507,700 | — | — |
| 2022-01-12 | $23.91 | $23.93 | 2,179,300 | — | — |
| 2022-01-11 | $23.97 | $23.99 | 2,299,700 | — | — |
| 2022-01-10 | $23.54 | $23.56 | 2,855,500 | — | — |
| 2022-01-07 | $22.55 | $22.57 | 4,071,600 | — | — |
| 2022-01-06 | $23.40 | $23.42 | 2,417,000 | — | — |
| 2022-01-05 | $22.84 | $22.86 | 3,887,900 | — | — |
| 2022-01-04 | $23.92 | $23.94 | 2,508,200 | — | — |
| 2022-01-03 | $24.38 | $24.40 | 4,275,100 | — | — |