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
- 2022-07-28 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 | $16.05 | $16.05 | 9,300 | — | — |
| 2022-12-29 | $16.22 | $16.22 | 16,400 | — | — |
| 2022-12-28 | $15.93 | $15.93 | 8,700 | — | — |
| 2022-12-27 | $16.20 | $16.20 | 4,500 | — | — |
| 2022-12-23 | $16.06 | $16.06 | 2,600 | — | — |
| 2022-12-22 | $16.44 | $16.44 | 3,000 | — | — |
| 2022-12-21 | $16.37 | $16.37 | 9,100 | — | — |
| 2022-12-20 | $16.55 | $16.55 | 8,900 | — | — |
| 2022-12-19 | $16.46 | $16.46 | 8,200 | — | — |
| 2022-12-16 | $16.57 | $16.57 | 10,000 | — | — |
| 2022-12-15 | $16.20 | $16.20 | 18,300 | — | — |
| 2022-12-14 | $16.12 | $16.12 | 3,900 | — | — |
| 2022-12-13 | $16.16 | $16.16 | 12,800 | — | — |
| 2022-12-12 | $16.05 | $16.05 | 800 | — | — |
| 2022-12-09 | $16.29 | $16.29 | 1,900 | — | — |
| 2022-12-08 | $16.39 | $16.39 | 6,700 | — | — |
| 2022-12-07 | $16.24 | $16.24 | 3,300 | — | — |
| 2022-12-06 | $16.58 | $16.58 | 4,800 | — | — |
| 2022-12-05 | $16.55 | $16.55 | 2,200 | — | — |
| 2022-12-02 | $16.75 | $16.75 | 10,200 | — | — |
| 2022-12-01 | $16.73 | $16.73 | 24,300 | — | — |
| 2022-11-30 | $16.68 | $16.68 | 6,300 | — | — |
| 2022-11-29 | $16.67 | $16.67 | 2,400 | — | — |
| 2022-11-28 | $16.75 | $16.75 | 7,600 | — | — |
| 2022-11-25 | $16.63 | $16.63 | 300 | — | — |
| 2022-11-23 | $16.65 | $16.65 | 5,700 | — | — |
| 2022-11-22 | $16.66 | $16.66 | 6,200 | — | — |
| 2022-11-21 | $16.67 | $16.67 | 9,400 | — | — |
| 2022-11-18 | $16.75 | $16.75 | 14,700 | — | — |
| 2022-11-17 | $16.70 | $16.70 | 20,600 | — | — |
| 2022-11-16 | $16.48 | $16.48 | 12,100 | — | — |
| 2022-11-15 | $16.75 | $16.75 | 23,700 | — | — |
| 2022-11-14 | $16.70 | $16.70 | 25,900 | — | — |
| 2022-11-11 | $16.00 | $16.00 | 40,600 | — | — |
| 2022-11-10 | $15.75 | $15.75 | 3,400 | — | — |
| 2022-11-09 | $15.71 | $15.71 | 6,100 | — | — |
| 2022-11-08 | $15.79 | $15.79 | 28,300 | — | — |
| 2022-11-07 | $15.87 | $15.87 | 2,300 | — | — |
| 2022-11-04 | $15.90 | $15.90 | 2,400 | — | — |
| 2022-11-03 | $15.90 | $15.90 | 12,000 | — | — |
| 2022-11-02 | $15.85 | $15.85 | 6,900 | — | — |
| 2022-11-01 | $15.90 | $15.90 | 5,200 | — | — |
| 2022-10-31 | $15.84 | $15.84 | 6,000 | — | — |
| 2022-10-28 | $15.79 | $15.79 | 10,600 | — | — |
| 2022-10-27 | $15.59 | $15.59 | 7,800 | — | — |
| 2022-10-26 | $15.59 | $15.59 | 3,700 | — | — |
| 2022-10-25 | $15.68 | $15.68 | 6,000 | — | — |
| 2022-10-24 | $15.79 | $15.79 | 4,500 | — | — |
| 2022-10-21 | $15.30 | $15.30 | 8,400 | — | — |
| 2022-10-20 | $15.56 | $15.56 | 9,600 | — | — |
| 2022-10-19 | $15.59 | $15.59 | 36,700 | — | — |
| 2022-10-18 | $15.78 | $15.78 | 6,000 | — | — |
| 2022-10-17 | $15.81 | $15.81 | 12,100 | — | — |
| 2022-10-14 | $15.79 | $15.79 | 10,800 | — | — |
| 2022-10-13 | $15.60 | $15.60 | 20,700 | — | — |
| 2022-10-12 | $15.04 | $15.04 | 13,200 | — | — |
| 2022-10-11 | $15.00 | $15.00 | 17,900 | — | — |
| 2022-10-10 | $14.98 | $14.98 | 10,000 | — | — |
| 2022-10-07 | $14.90 | $14.90 | 12,100 | — | — |
| 2022-10-06 | $14.65 | $14.65 | 15,500 | — | — |
| 2022-10-05 | $14.60 | $14.60 | 39,100 | — | — |
| 2022-10-04 | $14.49 | $14.49 | 15,400 | — | — |
| 2022-10-03 | $14.45 | $14.45 | 15,100 | — | — |
| 2022-09-30 | $14.39 | $14.39 | 31,600 | — | — |
| 2022-09-29 | $14.35 | $14.35 | 16,900 | — | — |
| 2022-09-28 | $14.30 | $14.30 | 37,100 | — | — |
| 2022-09-27 | $14.20 | $14.20 | 47,600 | — | — |
| 2022-09-26 | $14.35 | $14.35 | 17,000 | — | — |
| 2022-09-23 | $14.47 | $14.47 | 27,500 | — | — |
| 2022-09-22 | $14.47 | $14.47 | 14,000 | — | — |
| 2022-09-21 | $14.32 | $14.32 | 36,300 | — | — |
| 2022-09-20 | $14.61 | $14.61 | 96,600 | — | — |
| 2022-09-19 | $14.53 | $14.53 | 142,400 | — | — |
| 2022-09-16 | $14.52 | $14.52 | 510,400 | — | — |
| 2022-09-15 | $14.40 | $14.40 | 124,900 | — | — |
| 2022-09-14 | $14.38 | $14.38 | 202,200 | — | — |
| 2022-09-13 | $14.22 | $14.22 | 66,600 | — | — |
| 2022-09-12 | $14.20 | $14.20 | 28,500 | — | — |
| 2022-09-09 | $14.20 | $14.20 | 23,100 | — | — |
| 2022-09-08 | $14.20 | $14.20 | 19,000 | — | — |
| 2022-09-07 | $14.24 | $14.24 | 61,100 | — | — |
| 2022-09-06 | $14.19 | $14.19 | 115,300 | — | — |
| 2022-09-02 | $14.13 | $14.13 | 35,600 | — | — |
| 2022-09-01 | $14.15 | $14.15 | 49,500 | — | — |
| 2022-08-31 | $14.04 | $14.04 | 43,000 | — | — |
| 2022-08-30 | $14.01 | $14.01 | 27,500 | — | — |
| 2022-08-29 | $14.05 | $14.05 | 19,500 | — | — |
| 2022-08-26 | $14.06 | $14.06 | 36,800 | — | — |
| 2022-08-25 | $14.17 | $14.17 | 19,500 | — | — |
| 2022-08-24 | $14.16 | $14.16 | 23,100 | — | — |
| 2022-08-23 | $14.14 | $14.14 | 30,200 | — | — |
| 2022-08-22 | $14.12 | $14.12 | 28,300 | — | — |
| 2022-08-19 | $14.13 | $14.13 | 62,800 | — | — |
| 2022-08-18 | $14.19 | $14.19 | 49,200 | — | — |
| 2022-08-17 | $14.14 | $14.14 | 78,400 | — | — |
| 2022-08-16 | $14.06 | $14.06 | 75,900 | — | — |
| 2022-08-15 | $14.07 | $14.07 | 25,900 | — | — |
| 2022-08-12 | $14.04 | $14.04 | 103,500 | — | — |
| 2022-08-11 | $14.00 | $14.00 | 106,600 | — | — |
| 2022-08-10 | $14.00 | $14.00 | 59,700 | — | — |
| 2022-08-09 | $13.98 | $13.98 | 48,200 | — | — |
| 2022-08-08 | $13.99 | $13.99 | 154,400 | — | — |
| 2022-08-05 | $14.02 | $14.02 | 73,300 | — | — |
| 2022-08-04 | $14.13 | $14.13 | 101,100 | — | — |
| 2022-08-03 | $14.02 | $14.02 | 145,500 | — | — |
| 2022-08-02 | $14.01 | $14.01 | 88,800 | — | — |
| 2022-08-01 | $13.93 | $13.93 | 245,800 | — | — |
| 2022-07-29 | $13.98 | $13.98 | 725,100 | — | — |
| 2022-07-28 | $14.09 | $14.09 | 1,934,400 | — | — |