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
- 2022-10-27 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 | $24.44 | $24.44 | 10,200 | — | — |
| 2022-12-29 | $24.40 | $24.40 | 17,900 | — | — |
| 2022-12-28 | $25.00 | $25.00 | 14,700 | — | — |
| 2022-12-27 | $25.26 | $25.26 | 400 | — | — |
| 2022-12-23 | $25.13 | $25.13 | 8,600 | — | — |
| 2022-12-22 | $25.23 | $25.23 | 5,800 | — | — |
| 2022-12-21 | $25.42 | $25.42 | 28,000 | — | — |
| 2022-12-20 | $25.53 | $25.53 | 2,200 | — | — |
| 2022-12-19 | $25.01 | $25.01 | 9,000 | — | — |
| 2022-12-16 | $25.04 | $25.04 | 17,300 | — | — |
| 2022-12-15 | $25.09 | $25.09 | 9,100 | — | — |
| 2022-12-14 | $24.98 | $24.98 | 8,500 | — | — |
| 2022-12-13 | $25.16 | $25.16 | 10,100 | — | — |
| 2022-12-12 | $25.13 | $25.13 | 13,800 | — | — |
| 2022-12-09 | $25.14 | $25.14 | 2,100 | — | — |
| 2022-12-08 | $25.00 | $25.00 | 6,300 | — | — |
| 2022-12-07 | $25.16 | $25.16 | 2,700 | — | — |
| 2022-12-06 | $25.30 | $25.30 | 1,800 | — | — |
| 2022-12-05 | $25.00 | $25.00 | 56,000 | — | — |
| 2022-12-02 | $25.49 | $25.49 | 200 | — | — |
| 2022-12-01 | $25.35 | $25.35 | 3,000 | — | — |
| 2022-11-30 | $25.52 | $25.52 | 400 | — | — |
| 2022-11-29 | $25.38 | $25.38 | 18,000 | — | — |
| 2022-11-28 | $25.46 | $25.46 | 8,000 | — | — |
| 2022-11-25 | $25.50 | $25.51 | 5,000 | — | — |
| 2022-11-23 | $25.54 | $25.54 | 3,000 | — | — |
| 2022-11-22 | $25.55 | $25.55 | 2,600 | — | — |
| 2022-11-21 | $25.55 | $25.55 | 800 | — | — |
| 2022-11-18 | $25.43 | $25.43 | 17,500 | — | — |
| 2022-11-17 | $25.52 | $25.52 | 13,300 | — | — |
| 2022-11-16 | $25.39 | $25.39 | 15,100 | — | — |
| 2022-11-15 | $25.30 | $25.30 | 8,600 | — | — |
| 2022-11-14 | $25.36 | $25.36 | 2,800 | — | — |
| 2022-11-11 | $25.33 | $25.33 | 8,700 | — | — |
| 2022-11-10 | $25.38 | $25.38 | 28,800 | — | — |
| 2022-11-09 | $25.06 | $25.06 | 22,600 | — | — |
| 2022-11-08 | $25.07 | $25.07 | 22,900 | — | — |
| 2022-11-07 | $25.06 | $25.06 | 11,500 | — | — |
| 2022-11-04 | $25.00 | $25.00 | 7,600 | — | — |
| 2022-11-03 | $25.02 | $25.02 | 10,100 | — | — |
| 2022-11-02 | $25.01 | $25.01 | 15,900 | — | — |
| 2022-11-01 | $25.06 | $25.06 | 4,500 | — | — |
| 2022-10-31 | $25.15 | $25.15 | 10,700 | — | — |
| 2022-10-28 | $25.14 | $25.14 | 9,100 | — | — |
| 2022-10-27 | $25.08 | $25.08 | 38,700 | — | — |