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
- 2022-09-21 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 | $19.70 | $19.70 | 100 | — | — |
| 2022-12-29 | $19.70 | $19.70 | 0 | — | — |
| 2022-12-28 | $19.70 | $19.70 | 300 | — | — |
| 2022-12-27 | $19.70 | $19.70 | 0 | — | — |
| 2022-12-23 | $19.70 | $19.70 | 0 | — | — |
| 2022-12-22 | $19.70 | $19.70 | 500 | — | — |
| 2022-12-21 | $19.70 | $19.70 | 1,400 | — | — |
| 2022-12-20 | $19.70 | $19.70 | 300 | — | — |
| 2022-12-19 | $19.70 | $19.70 | 400 | — | — |
| 2022-12-16 | $19.70 | $19.70 | 200 | — | — |
| 2022-12-15 | $21.00 | $21.00 | 200 | — | — |
| 2022-12-14 | $21.00 | $21.00 | 800 | — | — |
| 2022-12-13 | $20.38 | $20.38 | 1,400 | — | — |
| 2022-12-12 | $18.79 | $18.79 | 0 | — | — |
| 2022-12-09 | $18.79 | $18.79 | 0 | — | — |
| 2022-12-08 | $18.79 | $18.79 | 1,200 | — | — |
| 2022-12-07 | $18.47 | $18.47 | 1,400 | — | — |
| 2022-12-06 | $18.09 | $18.09 | 3,500 | — | — |
| 2022-12-05 | $18.87 | $18.87 | 2,100 | — | — |
| 2022-12-02 | $21.04 | $21.04 | 800 | — | — |
| 2022-12-01 | $21.81 | $21.81 | 3,200 | — | — |
| 2022-11-30 | $19.60 | $19.60 | 3,200 | — | — |
| 2022-11-29 | $19.97 | $19.97 | 2,100 | — | — |
| 2022-11-28 | $19.31 | $19.31 | 700 | — | — |
| 2022-11-25 | $19.72 | $19.72 | 400 | — | — |
| 2022-11-23 | $19.05 | $19.05 | 1,100 | — | — |
| 2022-11-22 | $20.08 | $20.08 | 400 | — | — |
| 2022-11-21 | $21.89 | $21.89 | 1,100 | — | — |
| 2022-11-18 | $20.97 | $20.97 | 1,300 | — | — |
| 2022-11-17 | $23.60 | $23.60 | 2,100 | — | — |
| 2022-11-16 | $23.60 | $23.60 | 6,600 | — | — |
| 2022-11-15 | $24.90 | $24.90 | 2,600 | — | — |
| 2022-11-14 | $24.20 | $24.20 | 100 | — | — |
| 2022-11-11 | $24.20 | $24.20 | 1,000 | — | — |
| 2022-11-10 | $23.35 | $23.35 | 500 | — | — |
| 2022-11-09 | $23.35 | $23.35 | 2,700 | — | — |
| 2022-11-08 | $24.20 | $24.20 | 400 | — | — |
| 2022-11-07 | $24.20 | $24.20 | 13,000 | — | — |
| 2022-11-04 | $24.00 | $24.00 | 1,300 | — | — |
| 2022-11-03 | $23.80 | $23.80 | 3,000 | — | — |
| 2022-11-02 | $24.58 | $24.58 | 2,800 | — | — |
| 2022-11-01 | $25.24 | $25.24 | 9,700 | — | — |
| 2022-10-31 | $24.15 | $24.15 | 15,700 | — | — |
| 2022-10-28 | $26.21 | $26.21 | 45,400 | — | — |
| 2022-10-27 | $24.71 | $24.71 | 300 | — | — |
| 2022-10-26 | $24.71 | $24.71 | 2,600 | — | — |
| 2022-10-25 | $23.50 | $23.50 | 1,100 | — | — |
| 2022-10-24 | $24.56 | $24.56 | 2,000 | — | — |
| 2022-10-21 | $24.56 | $24.56 | 0 | — | — |
| 2022-10-20 | $24.56 | $24.56 | 7,900 | — | — |
| 2022-10-19 | $24.46 | $24.46 | 37,900 | — | — |
| 2022-10-18 | $25.31 | $25.31 | 15,700 | — | — |
| 2022-10-17 | $24.70 | $24.70 | 66,500 | — | — |
| 2022-10-14 | $24.40 | $24.40 | 1,600 | — | — |
| 2022-10-13 | $23.15 | $23.15 | 14,400 | — | — |
| 2022-10-12 | $23.02 | $23.02 | 12,500 | — | — |
| 2022-10-11 | $23.24 | $23.24 | 26,100 | — | — |
| 2022-10-10 | $23.01 | $23.01 | 18,400 | — | — |
| 2022-10-07 | $24.10 | $24.10 | 32,400 | — | — |
| 2022-10-06 | $22.54 | $22.54 | 8,300 | — | — |
| 2022-10-05 | $23.02 | $23.02 | 6,400 | — | — |
| 2022-10-04 | $23.10 | $23.10 | 21,800 | — | — |
| 2022-10-03 | $23.02 | $23.02 | 12,500 | — | — |
| 2022-09-30 | $23.65 | $23.65 | 9,000 | — | — |
| 2022-09-29 | $23.88 | $23.88 | 119,900 | — | — |
| 2022-09-28 | $25.45 | $25.45 | 41,100 | — | — |
| 2022-09-27 | $24.87 | $24.87 | 30,800 | — | — |
| 2022-09-26 | $25.99 | $25.99 | 33,100 | — | — |
| 2022-09-23 | $26.51 | $26.51 | 53,000 | — | — |
| 2022-09-22 | $27.55 | $27.55 | 398,600 | — | — |
| 2022-09-21 | $27.94 | $27.94 | 27,200 | — | — |