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
- 2022-08-30 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 | $13.76 | $13.82 | 82,100 | — | — |
| 2022-12-29 | $14.24 | $14.30 | 91,000 | — | — |
| 2022-12-28 | $14.57 | $14.63 | 88,700 | — | — |
| 2022-12-27 | $14.57 | $14.63 | 16,600 | — | — |
| 2022-12-23 | $14.13 | $14.19 | 20,100 | — | — |
| 2022-12-22 | $14.00 | $14.06 | 55,900 | — | — |
| 2022-12-21 | $13.97 | $14.03 | 89,600 | — | — |
| 2022-12-20 | $13.64 | $13.70 | 38,100 | — | — |
| 2022-12-19 | $13.77 | $13.83 | 74,200 | — | — |
| 2022-12-16 | $13.58 | $13.64 | 110,300 | — | — |
| 2022-12-15 | $12.82 | $12.88 | 112,000 | — | — |
| 2022-12-14 | $12.90 | $12.96 | 111,300 | — | — |
| 2022-12-13 | $12.99 | $13.05 | 30,500 | — | — |
| 2022-12-12 | $12.78 | $12.84 | 48,100 | — | — |
| 2022-12-09 | $12.96 | $13.02 | 65,700 | — | — |
| 2022-12-08 | $12.93 | $12.99 | 59,100 | — | — |
| 2022-12-07 | $13.20 | $13.26 | 37,600 | — | — |
| 2022-12-06 | $12.82 | $12.88 | 26,600 | — | — |
| 2022-12-05 | $12.85 | $12.91 | 65,800 | — | — |
| 2022-12-02 | $13.54 | $13.60 | 82,400 | — | — |
| 2022-12-01 | $13.66 | $13.72 | 156,800 | — | — |
| 2022-11-30 | $12.68 | $12.73 | 87,300 | — | — |
| 2022-11-29 | $11.98 | $12.03 | 62,100 | — | — |
| 2022-11-28 | $11.63 | $11.63 | 60,300 | — | — |
| 2022-11-25 | $11.60 | $11.60 | 81,200 | — | — |
| 2022-11-23 | $11.55 | $11.55 | 22,900 | — | — |
| 2022-11-22 | $11.68 | $11.68 | 24,100 | — | — |
| 2022-11-21 | $11.12 | $11.12 | 13,300 | — | — |
| 2022-11-18 | $11.19 | $11.19 | 19,700 | — | — |
| 2022-11-17 | $11.32 | $11.32 | 25,100 | — | — |
| 2022-11-16 | $11.05 | $11.05 | 41,000 | — | — |
| 2022-11-15 | $11.30 | $11.30 | 55,200 | — | — |
| 2022-11-14 | $10.95 | $10.95 | 48,400 | — | — |
| 2022-11-11 | $11.23 | $11.23 | 66,100 | — | — |
| 2022-11-10 | $11.26 | $11.26 | 229,200 | — | — |
| 2022-11-09 | $10.89 | $10.89 | 7,600 | — | — |
| 2022-11-08 | $11.21 | $11.21 | 20,700 | — | — |
| 2022-11-07 | $11.26 | $11.26 | 13,400 | — | — |
| 2022-11-04 | $11.69 | $11.69 | 12,600 | — | — |
| 2022-11-03 | $11.19 | $11.19 | 6,200 | — | — |
| 2022-11-02 | $11.48 | $11.48 | 23,400 | — | — |
| 2022-11-01 | $11.26 | $11.26 | 1,800 | — | — |
| 2022-10-31 | $11.50 | $11.50 | 1,200 | — | — |
| 2022-10-28 | $11.28 | $11.28 | 1,800 | — | — |
| 2022-10-27 | $11.19 | $11.19 | 200 | — | — |
| 2022-10-26 | $11.18 | $11.18 | 5,700 | — | — |
| 2022-10-25 | $11.25 | $11.25 | 11,300 | — | — |
| 2022-10-24 | $11.30 | $11.30 | 14,800 | — | — |
| 2022-10-21 | $11.63 | $11.63 | 23,800 | — | — |
| 2022-10-20 | $11.57 | $11.57 | 1,000 | — | — |
| 2022-10-19 | $11.42 | $11.42 | 40,000 | — | — |
| 2022-10-18 | $11.58 | $11.58 | 15,900 | — | — |
| 2022-10-17 | $11.68 | $11.68 | 1,800 | — | — |
| 2022-10-14 | $11.67 | $11.67 | 12,600 | — | — |
| 2022-10-13 | $11.79 | $11.79 | 5,300 | — | — |
| 2022-10-12 | $11.69 | $11.68 | 12,600 | — | — |
| 2022-10-11 | $11.74 | $11.74 | 22,200 | — | — |
| 2022-10-10 | $11.90 | $11.90 | 400 | — | — |
| 2022-10-07 | $12.02 | $12.02 | 9,400 | — | — |
| 2022-10-06 | $12.73 | $12.73 | 2,100 | — | — |
| 2022-10-05 | $12.75 | $12.75 | 2,200 | — | — |
| 2022-10-04 | $12.90 | $12.90 | 2,600 | — | — |
| 2022-10-03 | $12.98 | $12.98 | 4,000 | — | — |
| 2022-09-30 | $12.65 | $12.65 | 1,700 | — | — |
| 2022-09-29 | $12.26 | $12.26 | 6,200 | — | — |
| 2022-09-28 | $12.04 | $12.04 | 2,100 | — | — |
| 2022-09-27 | $11.76 | $11.76 | 1,000 | — | — |
| 2022-09-26 | $11.86 | $11.86 | 2,700 | — | — |
| 2022-09-23 | $12.09 | $12.08 | 30,700 | — | — |
| 2022-09-22 | $12.55 | $12.55 | 2,900 | — | — |
| 2022-09-21 | $12.30 | $12.30 | 2,900 | — | — |
| 2022-09-20 | $12.24 | $12.24 | 6,600 | — | — |
| 2022-09-19 | $12.50 | $12.50 | 8,200 | — | — |
| 2022-09-16 | $12.49 | $12.49 | 1,100 | — | — |
| 2022-09-15 | $12.35 | $12.35 | 4,800 | — | — |
| 2022-09-14 | $12.72 | $12.72 | 2,000 | — | — |
| 2022-09-13 | $12.84 | $12.84 | 1,000 | — | — |
| 2022-09-12 | $12.63 | $12.63 | 24,400 | — | — |
| 2022-09-09 | $12.46 | $12.46 | 15,300 | — | — |
| 2022-09-08 | $12.67 | $12.67 | 17,500 | — | — |
| 2022-09-07 | $12.51 | $12.51 | 23,100 | — | — |
| 2022-09-06 | $12.28 | $12.28 | 26,900 | — | — |
| 2022-09-02 | $12.60 | $12.60 | 4,000 | — | — |
| 2022-09-01 | $12.00 | $12.00 | 34,200 | — | — |
| 2022-08-31 | $12.15 | $12.15 | 87,500 | — | — |
| 2022-08-30 | $11.40 | $11.40 | 13,300 | — | — |