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
- 2022-09-28 to 2026-09-02
- 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 | $21.31 | $21.31 | 23,000 | — | — |
| 2022-12-29 | $21.61 | $21.61 | 22,800 | — | — |
| 2022-12-28 | $21.00 | $21.00 | 22,900 | — | — |
| 2022-12-27 | $21.08 | $21.08 | 29,600 | — | — |
| 2022-12-23 | $21.47 | $21.47 | 15,800 | — | — |
| 2022-12-22 | $21.01 | $21.01 | 22,000 | — | — |
| 2022-12-21 | $21.81 | $21.81 | 19,100 | — | — |
| 2022-12-20 | $21.74 | $21.74 | 34,900 | — | — |
| 2022-12-19 | $21.23 | $21.23 | 25,900 | — | — |
| 2022-12-16 | $22.06 | $22.06 | 70,700 | — | — |
| 2022-12-15 | $22.89 | $22.89 | 30,900 | — | — |
| 2022-12-14 | $23.33 | $23.33 | 32,700 | — | — |
| 2022-12-13 | $23.01 | $23.01 | 36,400 | — | — |
| 2022-12-12 | $23.32 | $23.32 | 11,100 | — | — |
| 2022-12-09 | $23.36 | $23.36 | 19,400 | — | — |
| 2022-12-08 | $23.31 | $23.31 | 29,700 | — | — |
| 2022-12-07 | $23.69 | $23.69 | 13,700 | — | — |
| 2022-12-06 | $23.99 | $23.99 | 37,700 | — | — |
| 2022-12-05 | $24.62 | $24.62 | 34,400 | — | — |
| 2022-12-02 | $24.79 | $24.79 | 53,200 | — | — |
| 2022-12-01 | $24.16 | $24.16 | 22,500 | — | — |
| 2022-11-30 | $24.52 | $24.52 | 54,200 | — | — |
| 2022-11-29 | $24.99 | $24.99 | 20,700 | — | — |
| 2022-11-28 | $25.90 | $25.90 | 12,700 | — | — |
| 2022-11-25 | $25.51 | $25.51 | 11,400 | — | — |
| 2022-11-23 | $25.74 | $25.74 | 56,000 | — | — |
| 2022-11-22 | $25.68 | $25.68 | 22,100 | — | — |
| 2022-11-21 | $25.41 | $25.41 | 33,400 | — | — |
| 2022-11-18 | $24.59 | $24.59 | 26,600 | — | — |
| 2022-11-17 | $23.21 | $23.21 | 12,600 | — | — |
| 2022-11-16 | $22.54 | $22.54 | 40,200 | — | — |
| 2022-11-15 | $23.47 | $23.47 | 14,200 | — | — |
| 2022-11-14 | $23.35 | $23.35 | 11,700 | — | — |
| 2022-11-11 | $23.28 | $23.28 | 19,100 | — | — |
| 2022-11-10 | $22.79 | $22.79 | 29,800 | — | — |
| 2022-11-09 | $21.90 | $21.90 | 20,600 | — | — |
| 2022-11-08 | $22.25 | $22.25 | 8,000 | — | — |
| 2022-11-07 | $22.39 | $22.39 | 50,100 | — | — |
| 2022-11-04 | $22.46 | $22.46 | 37,900 | — | — |
| 2022-11-03 | $22.64 | $22.64 | 19,300 | — | — |
| 2022-11-02 | $23.20 | $23.20 | 27,100 | — | — |
| 2022-11-01 | $24.16 | $24.16 | 43,500 | — | — |
| 2022-10-31 | $25.30 | $25.30 | 68,400 | — | — |
| 2022-10-28 | $26.59 | $26.59 | 14,100 | — | — |
| 2022-10-27 | $26.17 | $26.17 | 13,700 | — | — |
| 2022-10-26 | $25.84 | $25.84 | 22,000 | — | — |
| 2022-10-25 | $24.45 | $24.45 | 32,000 | — | — |
| 2022-10-24 | $24.28 | $24.28 | 30,300 | — | — |
| 2022-10-21 | $24.35 | $24.35 | 20,800 | — | — |
| 2022-10-20 | $24.04 | $24.04 | 25,500 | — | — |
| 2022-10-19 | $24.54 | $24.54 | 38,100 | — | — |
| 2022-10-18 | $24.32 | $24.32 | 36,200 | — | — |
| 2022-10-17 | $24.39 | $24.39 | 109,400 | — | — |
| 2022-10-14 | $23.80 | $23.80 | 85,200 | — | — |
| 2022-10-13 | $23.62 | $23.62 | 143,100 | — | — |
| 2022-10-12 | $22.55 | $22.55 | 168,000 | — | — |
| 2022-10-11 | $22.52 | $22.52 | 145,800 | — | — |
| 2022-10-10 | $22.50 | $22.50 | 87,100 | — | — |
| 2022-10-07 | $22.60 | $22.60 | 183,000 | — | — |
| 2022-10-06 | $23.02 | $23.02 | 611,200 | — | — |
| 2022-10-05 | $20.05 | $20.05 | 104,300 | — | — |
| 2022-10-04 | $22.00 | $22.00 | 13,100 | — | — |
| 2022-10-03 | $20.99 | $20.99 | 64,600 | — | — |
| 2022-09-30 | $20.25 | $20.25 | 28,800 | — | — |
| 2022-09-29 | $21.15 | $21.15 | 18,800 | — | — |
| 2022-09-28 | $21.70 | $21.70 | 6,300 | — | — |