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 | $17.20 | $17.20 | 1,211,000 | — | — |
| 2022-12-29 | $17.69 | $17.69 | 3,694,400 | — | — |
| 2022-12-28 | $16.32 | $16.32 | 757,700 | — | — |
| 2022-12-27 | $16.30 | $16.30 | 531,200 | — | — |
| 2022-12-23 | $16.26 | $16.26 | 362,700 | — | — |
| 2022-12-22 | $16.02 | $16.02 | 647,300 | — | — |
| 2022-12-21 | $16.03 | $16.03 | 770,100 | — | — |
| 2022-12-20 | $16.29 | $16.29 | 966,800 | — | — |
| 2022-12-19 | $16.36 | $16.36 | 1,016,100 | — | — |
| 2022-12-16 | $16.27 | $16.27 | 3,002,900 | — | — |
| 2022-12-15 | $16.78 | $16.78 | 2,471,900 | — | — |
| 2022-12-14 | $16.88 | $16.88 | 2,083,200 | — | — |
| 2022-12-13 | $17.53 | $17.53 | 1,266,100 | — | — |
| 2022-12-12 | $17.25 | $17.25 | 1,082,100 | — | — |
| 2022-12-09 | $17.51 | $17.51 | 927,600 | — | — |
| 2022-12-08 | $17.89 | $17.89 | 930,200 | — | — |
| 2022-12-07 | $18.12 | $18.12 | 741,000 | — | — |
| 2022-12-06 | $18.12 | $18.12 | 1,517,700 | — | — |
| 2022-12-05 | $17.98 | $17.98 | 775,200 | — | — |
| 2022-12-02 | $18.69 | $18.69 | 601,000 | — | — |
| 2022-12-01 | $18.90 | $18.90 | 791,700 | — | — |
| 2022-11-30 | $19.00 | $19.00 | 983,600 | — | — |
| 2022-11-29 | $18.22 | $18.22 | 762,200 | — | — |
| 2022-11-28 | $18.69 | $18.69 | 1,031,300 | — | — |
| 2022-11-25 | $19.05 | $19.05 | 348,100 | — | — |
| 2022-11-23 | $19.02 | $19.02 | 1,077,400 | — | — |
| 2022-11-22 | $18.33 | $18.33 | 694,100 | — | — |
| 2022-11-21 | $18.30 | $18.30 | 787,800 | — | — |
| 2022-11-18 | $19.16 | $19.16 | 1,416,800 | — | — |
| 2022-11-17 | $18.14 | $18.14 | 648,900 | — | — |
| 2022-11-16 | $17.65 | $17.65 | 953,500 | — | — |
| 2022-11-15 | $16.95 | $16.95 | 1,283,500 | — | — |
| 2022-11-14 | $17.52 | $17.52 | 1,003,800 | — | — |
| 2022-11-11 | $17.91 | $17.91 | 1,670,000 | — | — |
| 2022-11-10 | $17.43 | $17.43 | 3,603,100 | — | — |
| 2022-11-09 | $17.18 | $17.18 | 1,214,400 | — | — |
| 2022-11-08 | $18.10 | $18.10 | 1,850,300 | — | — |
| 2022-11-07 | $16.55 | $16.55 | 1,500,300 | — | — |
| 2022-11-04 | $15.98 | $15.98 | 2,304,900 | — | — |
| 2022-11-03 | $16.02 | $16.02 | 2,716,500 | — | — |
| 2022-11-02 | $16.10 | $16.10 | 4,330,200 | — | — |
| 2022-11-01 | $19.06 | $19.06 | 3,534,200 | — | — |
| 2022-10-31 | $21.00 | $21.00 | 61,300 | — | — |
| 2022-10-28 | $21.50 | $21.50 | 11,000 | — | — |
| 2022-10-27 | $21.00 | $21.00 | 8,300 | — | — |