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
- 2022-11-11 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 | $18.02 | $18.02 | 292,200 | — | — |
| 2022-12-29 | $18.01 | $18.01 | 386,000 | — | — |
| 2022-12-28 | $16.55 | $16.55 | 705,200 | — | — |
| 2022-12-27 | $17.85 | $17.85 | 559,800 | — | — |
| 2022-12-23 | $18.50 | $18.50 | 117,500 | — | — |
| 2022-12-22 | $18.11 | $18.11 | 203,800 | — | — |
| 2022-12-21 | $18.72 | $18.72 | 354,100 | — | — |
| 2022-12-20 | $17.44 | $17.44 | 317,600 | — | — |
| 2022-12-19 | $16.64 | $16.64 | 283,700 | — | — |
| 2022-12-16 | $16.68 | $16.68 | 187,400 | — | — |
| 2022-12-15 | $16.51 | $16.51 | 261,000 | — | — |
| 2022-12-14 | $16.78 | $16.78 | 299,600 | — | — |
| 2022-12-13 | $17.40 | $17.40 | 365,900 | — | — |
| 2022-12-12 | $16.59 | $16.59 | 336,100 | — | — |
| 2022-12-09 | $16.54 | $16.54 | 141,900 | — | — |
| 2022-12-08 | $16.60 | $16.60 | 1,029,200 | — | — |
| 2022-12-07 | $14.89 | $14.89 | 381,600 | — | — |
| 2022-12-06 | $15.88 | $15.88 | 580,800 | — | — |
| 2022-12-05 | $15.37 | $15.37 | 1,154,100 | — | — |
| 2022-12-02 | $17.69 | $17.69 | 2,141,800 | — | — |
| 2022-12-01 | $15.83 | $15.83 | 960,800 | — | — |
| 2022-11-30 | $15.23 | $15.23 | 1,493,100 | — | — |
| 2022-11-29 | $12.75 | $12.75 | 1,110,700 | — | — |
| 2022-11-28 | $12.40 | $12.40 | 607,300 | — | — |
| 2022-11-25 | $11.64 | $11.64 | 124,300 | — | — |
| 2022-11-23 | $11.47 | $11.47 | 293,300 | — | — |
| 2022-11-22 | $11.35 | $11.35 | 423,200 | — | — |
| 2022-11-21 | $12.44 | $12.44 | 298,800 | — | — |
| 2022-11-18 | $13.13 | $13.13 | 1,038,200 | — | — |
| 2022-11-17 | $14.92 | $14.92 | 1,942,900 | — | — |
| 2022-11-16 | $11.39 | $11.39 | 468,900 | — | — |
| 2022-11-15 | $14.11 | $14.11 | 1,678,000 | — | — |
| 2022-11-14 | $13.35 | $13.35 | 1,490,300 | — | — |
| 2022-11-11 | $12.88 | $12.88 | 1,841,100 | — | — |