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
- 2022-09-23 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 | $13.88 | $13.88 | 956,300 | — | — |
| 2022-12-29 | $14.37 | $14.37 | 1,054,900 | — | — |
| 2022-12-28 | $13.07 | $13.07 | 891,000 | — | — |
| 2022-12-27 | $12.61 | $12.61 | 1,067,600 | — | — |
| 2022-12-23 | $13.71 | $13.71 | 1,072,900 | — | — |
| 2022-12-22 | $12.88 | $12.88 | 875,600 | — | — |
| 2022-12-21 | $13.53 | $13.53 | 687,400 | — | — |
| 2022-12-20 | $14.11 | $14.11 | 631,900 | — | — |
| 2022-12-19 | $14.04 | $14.04 | 1,397,900 | — | — |
| 2022-12-16 | $15.09 | $15.09 | 9,979,800 | — | — |
| 2022-12-15 | $14.82 | $14.82 | 1,240,000 | — | — |
| 2022-12-14 | $15.71 | $15.71 | 673,000 | — | — |
| 2022-12-13 | $15.44 | $15.44 | 964,200 | — | — |
| 2022-12-12 | $16.24 | $16.24 | 766,600 | — | — |
| 2022-12-09 | $15.43 | $15.43 | 789,900 | — | — |
| 2022-12-08 | $15.03 | $15.03 | 901,900 | — | — |
| 2022-12-07 | $16.41 | $16.41 | 578,300 | — | — |
| 2022-12-06 | $15.97 | $15.97 | 584,100 | — | — |
| 2022-12-05 | $16.32 | $16.32 | 780,600 | — | — |
| 2022-12-02 | $16.74 | $16.74 | 1,572,500 | — | — |
| 2022-12-01 | $16.53 | $16.53 | 868,300 | — | — |
| 2022-11-30 | $15.82 | $15.82 | 863,200 | — | — |
| 2022-11-29 | $15.40 | $15.40 | 765,200 | — | — |
| 2022-11-28 | $14.41 | $14.41 | 988,000 | — | — |
| 2022-11-25 | $15.85 | $15.85 | 430,100 | — | — |
| 2022-11-23 | $15.41 | $15.41 | 938,400 | — | — |
| 2022-11-22 | $15.34 | $15.34 | 828,800 | — | — |
| 2022-11-21 | $14.34 | $14.34 | 1,346,600 | — | — |
| 2022-11-18 | $14.10 | $14.10 | 839,700 | — | — |
| 2022-11-17 | $14.30 | $14.30 | 1,033,600 | — | — |
| 2022-11-16 | $14.57 | $14.57 | 596,000 | — | — |
| 2022-11-15 | $15.74 | $15.74 | 972,600 | — | — |
| 2022-11-14 | $15.92 | $15.92 | 638,700 | — | — |
| 2022-11-11 | $16.27 | $16.27 | 1,082,100 | — | — |
| 2022-11-10 | $15.76 | $15.76 | 1,141,000 | — | — |
| 2022-11-09 | $14.74 | $14.74 | 683,300 | — | — |
| 2022-11-08 | $15.57 | $15.57 | 741,500 | — | — |
| 2022-11-07 | $15.68 | $15.68 | 1,062,500 | — | — |
| 2022-11-04 | $15.47 | $15.47 | 590,100 | — | — |
| 2022-11-03 | $14.79 | $14.79 | 737,200 | — | — |
| 2022-11-02 | $14.69 | $14.69 | 934,800 | — | — |
| 2022-11-01 | $16.76 | $16.76 | 891,500 | — | — |
| 2022-10-31 | $16.57 | $16.57 | 980,100 | — | — |
| 2022-10-28 | $15.33 | $15.33 | 1,053,000 | — | — |
| 2022-10-27 | $13.83 | $13.83 | 802,300 | — | — |
| 2022-10-26 | $13.61 | $13.61 | 1,244,000 | — | — |
| 2022-10-25 | $14.41 | $14.41 | 982,500 | — | — |
| 2022-10-24 | $14.55 | $14.55 | 3,972,800 | — | — |
| 2022-10-21 | $14.08 | $14.08 | 10,767,100 | — | — |
| 2022-10-20 | $11.96 | $11.96 | 2,228,700 | — | — |
| 2022-10-19 | $12.40 | $12.40 | 2,219,300 | — | — |
| 2022-10-18 | $10.48 | $10.48 | 736,000 | — | — |
| 2022-10-17 | $10.35 | $10.35 | 807,100 | — | — |
| 2022-10-14 | $10.88 | $10.88 | 740,300 | — | — |
| 2022-10-13 | $11.00 | $11.00 | 798,700 | — | — |
| 2022-10-12 | $11.09 | $11.09 | 1,261,300 | — | — |
| 2022-10-11 | $11.79 | $11.79 | 976,800 | — | — |
| 2022-10-10 | $10.94 | $10.94 | 1,959,000 | — | — |
| 2022-10-07 | $12.89 | $12.89 | 2,096,000 | — | — |
| 2022-10-06 | $13.18 | $13.18 | 9,684,900 | — | — |
| 2022-10-05 | $12.25 | $12.25 | 16,067,500 | — | — |
| 2022-10-04 | $8.30 | $8.30 | 11,465,700 | — | — |
| 2022-10-03 | $6.84 | $6.84 | 1,829,738 | — | — |
| 2022-09-30 | $6.16 | $6.16 | 739,117 | — | — |
| 2022-09-29 | $6.61 | $6.61 | 1,085,403 | — | — |
| 2022-09-28 | $7.43 | $7.43 | 1,113,842 | — | — |
| 2022-09-27 | $7.94 | $7.94 | 859,934 | — | — |
| 2022-09-26 | $8.26 | $8.26 | 1,448,159 | — | — |
| 2022-09-23 | $7.14 | $7.14 | 3,421,423 | — | — |