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
- 2021-03-19 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 | $10.77 | $13.00 | 158,811 | — | — |
| 2022-12-29 | $10.78 | $13.02 | 171,375 | — | — |
| 2022-12-28 | $10.90 | $12.69 | 256,406 | — | — |
| 2022-12-27 | $11.20 | $13.05 | 184,817 | — | — |
| 2022-12-23 | $11.31 | $13.17 | 102,854 | — | — |
| 2022-12-22 | $11.25 | $13.11 | 175,174 | — | — |
| 2022-12-21 | $11.25 | $13.10 | 185,255 | — | — |
| 2022-12-20 | $11.37 | $13.24 | 176,051 | — | — |
| 2022-12-19 | $11.32 | $13.19 | 217,543 | — | — |
| 2022-12-16 | $11.59 | $13.51 | 732,545 | — | — |
| 2022-12-15 | $11.40 | $13.28 | 219,296 | — | — |
| 2022-12-14 | $11.20 | $13.05 | 143,616 | — | — |
| 2022-12-13 | $11.38 | $13.25 | 182,041 | — | — |
| 2022-12-12 | $11.50 | $13.40 | 214,621 | — | — |
| 2022-12-09 | $11.49 | $13.38 | 171,668 | — | — |
| 2022-12-08 | $11.45 | $13.34 | 117,318 | — | — |
| 2022-12-07 | $11.43 | $13.32 | 121,263 | — | — |
| 2022-12-06 | $11.54 | $13.44 | 174,590 | — | — |
| 2022-12-05 | $11.74 | $13.67 | 177,804 | — | — |
| 2022-12-02 | $11.94 | $13.91 | 164,509 | — | — |
| 2022-12-01 | $12.05 | $14.03 | 217,981 | — | — |
| 2022-11-30 | $11.96 | $13.94 | 167,577 | — | — |
| 2022-11-29 | $11.63 | $13.55 | 82,254 | — | — |
| 2022-11-28 | $11.46 | $13.35 | 105,046 | — | — |
| 2022-11-25 | $11.64 | $13.56 | 82,547 | — | — |
| 2022-11-23 | $11.51 | $13.40 | 102,416 | — | — |
| 2022-11-22 | $11.53 | $13.44 | 256,844 | — | — |
| 2022-11-21 | $11.45 | $13.34 | 156,911 | — | — |
| 2022-11-18 | $11.61 | $13.52 | 463,575 | — | — |
| 2022-11-17 | $11.14 | $12.98 | 156,035 | — | — |
| 2022-11-16 | $10.93 | $12.73 | 163,632 | — | — |
| 2022-11-15 | $10.93 | $12.73 | 127,691 | — | — |
| 2022-11-14 | $10.88 | $12.68 | 158,372 | — | — |
| 2022-11-11 | $10.84 | $12.62 | 188,469 | — | — |
| 2022-11-10 | $10.78 | $12.56 | 356,922 | — | — |
| 2022-11-09 | $10.51 | $12.24 | 439,031 | — | — |
| 2022-11-08 | $11.28 | $13.14 | 230,838 | — | — |
| 2022-11-07 | $11.64 | $13.55 | 203,663 | — | — |
| 2022-11-04 | $11.48 | $13.37 | 103,293 | — | — |
| 2022-11-03 | $11.36 | $13.23 | 98,471 | — | — |
| 2022-11-02 | $11.38 | $13.26 | 132,805 | — | — |
| 2022-11-01 | $11.72 | $13.66 | 185,693 | — | — |
| 2022-10-31 | $11.72 | $13.66 | 126,669 | — | — |
| 2022-10-28 | $11.68 | $13.61 | 113,812 | — | — |
| 2022-10-27 | $11.51 | $13.40 | 105,923 | — | — |
| 2022-10-26 | $11.42 | $13.31 | 158,080 | — | — |
| 2022-10-25 | $11.43 | $13.32 | 259,181 | — | — |
| 2022-10-24 | $10.87 | $12.66 | 142,301 | — | — |
| 2022-10-21 | $10.87 | $12.66 | 112,351 | — | — |
| 2022-10-20 | $10.70 | $12.47 | 98,033 | — | — |
| 2022-10-19 | $10.85 | $12.64 | 157,204 | — | — |
| 2022-10-18 | $11.12 | $12.96 | 98,618 | — | — |
| 2022-10-17 | $11.12 | $12.95 | 189,200 | — | — |
| 2022-10-14 | $10.97 | $12.78 | 145,954 | — | — |
| 2022-10-13 | $11.00 | $12.81 | 133,535 | — | — |
| 2022-10-12 | $10.63 | $12.38 | 109,867 | — | — |
| 2022-10-11 | $10.57 | $12.32 | 152,675 | — | — |
| 2022-10-10 | $10.58 | $12.33 | 165,824 | — | — |
| 2022-10-07 | $10.75 | $12.52 | 219,734 | — | — |
| 2022-10-06 | $11.16 | $13.00 | 324,342 | — | — |
| 2022-10-05 | $11.02 | $12.84 | 82,254 | — | — |
| 2022-10-04 | $11.22 | $13.07 | 161,002 | — | — |
| 2022-10-03 | $10.94 | $12.74 | 146,392 | — | — |
| 2022-09-30 | $10.47 | $12.20 | 300,820 | — | — |
| 2022-09-29 | $10.67 | $12.43 | 610,552 | — | — |
| 2022-09-28 | $11.53 | $12.99 | 411,856 | — | — |
| 2022-09-27 | $11.45 | $12.90 | 362,474 | — | — |
| 2022-09-26 | $11.31 | $12.74 | 387,603 | — | — |
| 2022-09-23 | $11.31 | $12.73 | 338,660 | — | — |
| 2022-09-22 | $11.45 | $12.90 | 223,533 | — | — |
| 2022-09-21 | $11.51 | $12.96 | 173,421 | — | — |
| 2022-09-20 | $11.52 | $12.97 | 182,479 | — | — |
| 2022-09-19 | $11.40 | $12.83 | 251,730 | — | — |
| 2022-09-16 | $11.38 | $12.82 | 426,758 | — | — |
| 2022-09-15 | $11.88 | $13.38 | 284,603 | — | — |
| 2022-09-14 | $11.88 | $13.38 | 114,689 | — | — |
| 2022-09-13 | $11.90 | $13.41 | 230,546 | — | — |
| 2022-09-12 | $12.04 | $13.56 | 110,013 | — | — |
| 2022-09-09 | $11.97 | $13.48 | 119,802 | — | — |
| 2022-09-08 | $11.79 | $13.27 | 162,025 | — | — |
| 2022-09-07 | $11.75 | $13.24 | 152,382 | — | — |
| 2022-09-06 | $11.47 | $12.92 | 171,814 | — | — |
| 2022-09-02 | $11.39 | $12.83 | 134,558 | — | — |
| 2022-09-01 | $11.41 | $12.85 | 283,142 | — | — |
| 2022-08-31 | $11.90 | $13.41 | 223,679 | — | — |
| 2022-08-30 | $11.85 | $13.34 | 203,517 | — | — |
| 2022-08-29 | $12.15 | $13.68 | 221,780 | — | — |
| 2022-08-26 | $12.21 | $13.75 | 202,641 | — | — |
| 2022-08-25 | $12.33 | $13.89 | 230,984 | — | — |
| 2022-08-24 | $12.28 | $13.83 | 330,624 | — | — |
| 2022-08-23 | $12.25 | $13.79 | 169,476 | — | — |
| 2022-08-22 | $12.20 | $13.74 | 411,564 | — | — |
| 2022-08-19 | $12.79 | $14.41 | 674,398 | — | — |
| 2022-08-18 | $12.68 | $14.28 | 329,163 | — | — |
| 2022-08-17 | $12.59 | $14.18 | 532,242 | — | — |
| 2022-08-16 | $12.83 | $14.45 | 539,840 | — | — |
| 2022-08-15 | $12.74 | $14.35 | 597,841 | — | — |
| 2022-08-12 | $12.47 | $14.04 | 455,102 | — | — |
| 2022-08-11 | $12.39 | $13.95 | 292,492 | — | — |
| 2022-08-10 | $12.39 | $13.95 | 488,412 | — | — |
| 2022-08-09 | $12.21 | $13.75 | 342,751 | — | — |
| 2022-08-08 | $12.21 | $13.75 | 349,910 | — | — |
| 2022-08-05 | $12.04 | $13.56 | 242,380 | — | — |
| 2022-08-04 | $11.85 | $13.34 | 361,013 | — | — |
| 2022-08-03 | $11.58 | $13.04 | 273,061 | — | — |
| 2022-08-02 | $11.16 | $12.56 | 67,937 | — | — |
| 2022-08-01 | $11.24 | $12.66 | 130,321 | — | — |
| 2022-07-29 | $11.23 | $12.64 | 113,520 | — | — |
| 2022-07-28 | $11.27 | $12.70 | 132,074 | — | — |
| 2022-07-27 | $10.98 | $12.36 | 181,456 | — | — |
| 2022-07-26 | $10.84 | $12.21 | 168,746 | — | — |
| 2022-07-25 | $10.90 | $12.27 | 107,822 | — | — |
| 2022-07-22 | $11.01 | $12.40 | 163,924 | — | — |
| 2022-07-21 | $11.16 | $12.56 | 164,947 | — | — |
| 2022-07-20 | $11.05 | $12.45 | 237,120 | — | — |
| 2022-07-19 | $10.70 | $12.06 | 187,300 | — | — |
| 2022-07-18 | $10.73 | $12.09 | 175,320 | — | — |
| 2022-07-15 | $10.66 | $12.00 | 190,076 | — | — |
| 2022-07-14 | $10.62 | $11.96 | 90,144 | — | — |
| 2022-07-13 | $10.70 | $12.05 | 86,637 | — | — |
| 2022-07-12 | $10.59 | $11.93 | 124,623 | — | — |
| 2022-07-11 | $10.53 | $11.86 | 72,027 | — | — |
| 2022-07-08 | $10.66 | $12.00 | 80,063 | — | — |
| 2022-07-07 | $10.72 | $12.07 | 105,046 | — | — |
| 2022-07-06 | $10.54 | $11.87 | 93,212 | — | — |
| 2022-07-05 | $10.68 | $12.03 | 124,477 | — | — |
| 2022-07-01 | $10.76 | $12.12 | 135,289 | — | — |
| 2022-06-30 | $10.49 | $11.82 | 135,143 | — | — |
| 2022-06-29 | $10.65 | $11.99 | 155,012 | — | — |
| 2022-06-28 | $11.39 | $12.40 | 222,072 | — | — |
| 2022-06-27 | $11.60 | $12.63 | 123,162 | — | — |
| 2022-06-24 | $11.52 | $12.54 | 308,125 | — | — |
| 2022-06-23 | $11.34 | $12.34 | 161,148 | — | — |
| 2022-06-22 | $11.40 | $12.40 | 143,032 | — | — |
| 2022-06-21 | $11.45 | $12.46 | 244,571 | — | — |
| 2022-06-17 | $10.88 | $11.84 | 423,836 | — | — |
| 2022-06-16 | $10.88 | $11.84 | 424,421 | — | — |
| 2022-06-15 | $10.74 | $11.69 | 309,294 | — | — |
| 2022-06-14 | $10.89 | $11.85 | 247,055 | — | — |
| 2022-06-13 | $11.03 | $12.00 | 339,244 | — | — |
| 2022-06-10 | $11.74 | $12.78 | 279,051 | — | — |
| 2022-06-09 | $12.03 | $13.10 | 150,191 | — | — |
| 2022-06-08 | $12.36 | $13.45 | 215,498 | — | — |
| 2022-06-07 | $12.42 | $13.51 | 287,817 | — | — |
| 2022-06-06 | $12.22 | $13.30 | 118,633 | — | — |
| 2022-06-03 | $12.18 | $13.26 | 128,714 | — | — |
| 2022-06-02 | $12.21 | $13.29 | 87,368 | — | — |
| 2022-06-01 | $12.21 | $13.29 | 162,463 | — | — |
| 2022-05-31 | $12.27 | $13.35 | 379,714 | — | — |
| 2022-05-27 | $12.03 | $13.09 | 245,740 | — | — |
| 2022-05-26 | $12.01 | $13.07 | 197,966 | — | — |
| 2022-05-25 | $11.97 | $13.03 | 185,985 | — | — |
| 2022-05-24 | $11.97 | $13.03 | 222,803 | — | — |
| 2022-05-23 | $11.83 | $12.88 | 119,948 | — | — |
| 2022-05-20 | $11.68 | $12.71 | 140,987 | — | — |
| 2022-05-19 | $11.83 | $12.87 | 131,490 | — | — |
| 2022-05-18 | $11.87 | $12.92 | 189,346 | — | — |
| 2022-05-17 | $12.07 | $13.14 | 201,764 | — | — |
| 2022-05-16 | $11.59 | $12.61 | 364,812 | — | — |
| 2022-05-13 | $12.20 | $13.28 | 669,576 | — | — |
| 2022-05-12 | $11.66 | $12.69 | 503,753 | — | — |
| 2022-05-11 | $11.36 | $12.37 | 509,451 | — | — |
| 2022-05-10 | $10.42 | $11.34 | 473,656 | — | — |
| 2022-05-09 | $10.36 | $11.27 | 261,081 | — | — |
| 2022-05-06 | $10.82 | $11.78 | 147,269 | — | — |
| 2022-05-05 | $10.96 | $11.93 | 146,831 | — | — |
| 2022-05-04 | $11.32 | $12.32 | 223,971 | — | — |
| 2022-05-03 | $11.02 | $11.99 | 136,311 | — | — |
| 2022-05-02 | $10.86 | $11.82 | 176,051 | — | — |
| 2022-04-29 | $10.96 | $11.93 | 164,363 | — | — |
| 2022-04-28 | $11.34 | $12.34 | 134,704 | — | — |
| 2022-04-27 | $11.03 | $12.00 | 222,803 | — | — |
| 2022-04-26 | $11.05 | $12.02 | 143,909 | — | — |
| 2022-04-25 | $11.53 | $12.55 | 314,992 | — | — |
| 2022-04-22 | $11.63 | $12.66 | 255,675 | — | — |
| 2022-04-21 | $11.76 | $12.80 | 273,938 | — | — |
| 2022-04-20 | $12.10 | $13.17 | 192,414 | — | — |
| 2022-04-19 | $12.21 | $13.29 | 195,044 | — | — |
| 2022-04-18 | $12.35 | $13.45 | 372,263 | — | — |
| 2022-04-14 | $12.39 | $13.48 | 109,721 | — | — |
| 2022-04-13 | $12.41 | $13.51 | 127,253 | — | — |
| 2022-04-12 | $12.42 | $13.52 | 139,818 | — | — |
| 2022-04-11 | $12.32 | $13.41 | 133,243 | — | — |
| 2022-04-08 | $12.46 | $13.56 | 158,957 | — | — |
| 2022-04-07 | $12.43 | $13.53 | 176,489 | — | — |
| 2022-04-06 | $12.41 | $13.51 | 396,077 | — | — |
| 2022-04-05 | $12.89 | $14.03 | 220,173 | — | — |
| 2022-04-04 | $13.21 | $14.38 | 284,603 | — | — |
| 2022-04-01 | $13.29 | $14.46 | 188,177 | — | — |
| 2022-03-31 | $13.09 | $14.24 | 136,165 | — | — |
| 2022-03-30 | $13.14 | $14.30 | 344,942 | — | — |
| 2022-03-29 | $14.17 | $15.01 | 283,726 | — | — |
| 2022-03-28 | $14.05 | $14.89 | 284,749 | — | — |
| 2022-03-25 | $13.78 | $14.60 | 183,209 | — | — |
| 2022-03-24 | $13.61 | $14.42 | 207,462 | — | — |
| 2022-03-23 | $13.51 | $14.31 | 309,586 | — | — |
| 2022-03-22 | $13.54 | $14.34 | 334,277 | — | — |
| 2022-03-21 | $13.00 | $13.77 | 326,095 | — | — |
| 2022-03-18 | $13.00 | $13.78 | 951,695 | — | — |
| 2022-03-17 | $13.29 | $14.07 | 263,564 | — | — |
| 2022-03-16 | $13.39 | $14.18 | 187,592 | — | — |
| 2022-03-15 | $13.29 | $14.07 | 124,039 | — | — |
| 2022-03-14 | $13.21 | $13.99 | 154,574 | — | — |
| 2022-03-11 | $13.24 | $14.02 | 189,492 | — | — |
| 2022-03-10 | $13.26 | $14.05 | 205,417 | — | — |
| 2022-03-09 | $13.24 | $14.02 | 75,242 | — | — |
| 2022-03-08 | $13.30 | $14.09 | 113,520 | — | — |
| 2022-03-07 | $13.16 | $13.94 | 148,438 | — | — |
| 2022-03-04 | $13.35 | $14.15 | 123,747 | — | — |
| 2022-03-03 | $13.46 | $14.26 | 155,450 | — | — |
| 2022-03-02 | $13.43 | $14.23 | 120,386 | — | — |
| 2022-03-01 | $13.50 | $14.31 | 161,879 | — | — |
| 2022-02-28 | $13.52 | $14.32 | 117,318 | — | — |
| 2022-02-25 | $13.55 | $14.35 | 106,799 | — | — |
| 2022-02-24 | $13.43 | $14.23 | 142,448 | — | — |
| 2022-02-23 | $12.95 | $13.72 | 147,561 | — | — |
| 2022-02-22 | $13.35 | $14.14 | 162,171 | — | — |
| 2022-02-18 | $13.63 | $14.44 | 113,958 | — | — |
| 2022-02-17 | $13.51 | $14.31 | 199,134 | — | — |
| 2022-02-16 | $13.88 | $14.71 | 262,103 | — | — |
| 2022-02-15 | $13.83 | $14.65 | 159,833 | — | — |
| 2022-02-14 | $13.41 | $14.20 | 132,805 | — | — |
| 2022-02-11 | $13.69 | $14.50 | 266,194 | — | — |
| 2022-02-10 | $13.37 | $14.17 | 133,974 | — | — |
| 2022-02-09 | $13.56 | $14.36 | 110,013 | — | — |
| 2022-02-08 | $13.31 | $14.10 | 108,845 | — | — |
| 2022-02-07 | $13.29 | $14.08 | 340,851 | — | — |
| 2022-02-04 | $13.28 | $14.07 | 159,833 | — | — |
| 2022-02-03 | $13.58 | $14.39 | 127,253 | — | — |
| 2022-02-02 | $13.74 | $14.56 | 152,528 | — | — |
| 2022-02-01 | $13.80 | $14.62 | 238,435 | — | — |
| 2022-01-31 | $13.48 | $14.28 | 197,527 | — | — |
| 2022-01-28 | $12.80 | $13.56 | 182,771 | — | — |
| 2022-01-27 | $12.48 | $13.23 | 287,817 | — | — |
| 2022-01-26 | $12.66 | $13.41 | 222,656 | — | — |
| 2022-01-25 | $13.11 | $13.89 | 246,909 | — | — |
| 2022-01-24 | $13.18 | $13.97 | 496,156 | — | — |
| 2022-01-21 | $13.15 | $13.93 | 263,857 | — | — |
| 2022-01-20 | $13.47 | $14.27 | 203,663 | — | — |
| 2022-01-19 | $13.68 | $14.50 | 156,181 | — | — |
| 2022-01-18 | $13.89 | $14.71 | 188,031 | — | — |
| 2022-01-14 | $14.03 | $14.86 | 206,878 | — | — |
| 2022-01-13 | $13.92 | $14.74 | 271,016 | — | — |
| 2022-01-12 | $13.89 | $14.72 | 241,211 | — | — |
| 2022-01-11 | $13.81 | $14.63 | 341,290 | — | — |
| 2022-01-10 | $13.80 | $14.62 | 340,413 | — | — |
| 2022-01-07 | $13.76 | $14.57 | 549,628 | — | — |
| 2022-01-06 | $13.69 | $14.50 | 2,184,926 | — | — |
| 2022-01-05 | $14.07 | $14.91 | 581,332 | — | — |
| 2022-01-04 | $14.28 | $15.13 | 966,159 | — | — |
| 2022-01-03 | $15.52 | $16.44 | 241,211 | — | — |