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
- 2022-10-20 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 | $18.58 | $18.58 | 107,500 | — | — |
| 2022-12-29 | $19.82 | $19.82 | 227,000 | — | — |
| 2022-12-28 | $18.41 | $18.41 | 169,200 | — | — |
| 2022-12-27 | $18.13 | $18.13 | 206,200 | — | — |
| 2022-12-23 | $17.83 | $17.83 | 87,000 | — | — |
| 2022-12-22 | $16.83 | $16.83 | 88,400 | — | — |
| 2022-12-21 | $16.38 | $16.38 | 246,000 | — | — |
| 2022-12-20 | $16.50 | $16.50 | 104,000 | — | — |
| 2022-12-19 | $16.24 | $16.24 | 96,700 | — | — |
| 2022-12-16 | $16.85 | $16.85 | 1,861,600 | — | — |
| 2022-12-15 | $16.44 | $16.44 | 140,000 | — | — |
| 2022-12-14 | $17.02 | $17.02 | 103,800 | — | — |
| 2022-12-13 | $17.07 | $17.07 | 286,700 | — | — |
| 2022-12-12 | $16.88 | $16.88 | 116,400 | — | — |
| 2022-12-09 | $16.87 | $16.87 | 119,900 | — | — |
| 2022-12-08 | $17.29 | $17.29 | 136,800 | — | — |
| 2022-12-07 | $16.86 | $16.86 | 113,800 | — | — |
| 2022-12-06 | $17.50 | $17.50 | 449,000 | — | — |
| 2022-12-05 | $18.24 | $18.24 | 742,100 | — | — |
| 2022-12-02 | $17.38 | $17.38 | 271,100 | — | — |
| 2022-12-01 | $16.50 | $16.50 | 118,700 | — | — |
| 2022-11-30 | $17.19 | $17.19 | 218,700 | — | — |
| 2022-11-29 | $17.33 | $17.33 | 227,400 | — | — |
| 2022-11-28 | $17.44 | $17.44 | 351,000 | — | — |
| 2022-11-25 | $20.71 | $20.71 | 195,900 | — | — |
| 2022-11-23 | $19.69 | $19.69 | 142,400 | — | — |
| 2022-11-22 | $19.14 | $19.14 | 217,100 | — | — |
| 2022-11-21 | $18.04 | $18.04 | 147,500 | — | — |
| 2022-11-18 | $19.40 | $19.40 | 109,000 | — | — |
| 2022-11-17 | $19.80 | $19.80 | 124,600 | — | — |
| 2022-11-16 | $18.22 | $18.22 | 192,700 | — | — |
| 2022-11-15 | $20.20 | $20.20 | 131,100 | — | — |
| 2022-11-14 | $19.61 | $19.61 | 248,000 | — | — |
| 2022-11-11 | $21.12 | $21.12 | 250,500 | — | — |
| 2022-11-10 | $20.57 | $20.57 | 177,000 | — | — |
| 2022-11-09 | $19.52 | $19.52 | 131,500 | — | — |
| 2022-11-08 | $19.56 | $19.56 | 318,100 | — | — |
| 2022-11-07 | $18.15 | $18.15 | 298,900 | — | — |
| 2022-11-04 | $20.22 | $20.22 | 306,800 | — | — |
| 2022-11-03 | $18.64 | $18.64 | 594,300 | — | — |
| 2022-11-02 | $20.31 | $20.31 | 287,900 | — | — |
| 2022-11-01 | $21.12 | $21.12 | 485,600 | — | — |
| 2022-10-31 | $18.82 | $18.82 | 359,400 | — | — |
| 2022-10-28 | $18.65 | $18.65 | 450,700 | — | — |
| 2022-10-27 | $17.30 | $17.30 | 252,900 | — | — |
| 2022-10-26 | $16.41 | $16.41 | 1,303,200 | — | — |
| 2022-10-25 | $16.05 | $16.05 | 424,800 | — | — |
| 2022-10-24 | $15.20 | $15.20 | 785,000 | — | — |
| 2022-10-21 | $15.76 | $15.76 | 693,500 | — | — |
| 2022-10-20 | $15.37 | $15.37 | 2,779,600 | — | — |