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
- 2021-02-05 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 | $11.10 | $11.10 | 6,400 | — | — |
| 2022-12-29 | $11.59 | $11.59 | 2,300 | — | — |
| 2022-12-28 | $11.04 | $11.04 | 1,100 | — | — |
| 2022-12-27 | $11.43 | $11.43 | 1,700 | — | — |
| 2022-12-23 | $11.10 | $11.10 | 2,000 | — | — |
| 2022-12-22 | $11.70 | $11.70 | 1,700 | — | — |
| 2022-12-21 | $11.50 | $11.50 | 2,700 | — | — |
| 2022-12-20 | $11.17 | $11.17 | 600 | — | — |
| 2022-12-19 | $11.89 | $11.89 | 600 | — | — |
| 2022-12-16 | $12.00 | $12.00 | 300 | — | — |
| 2022-12-15 | $11.75 | $11.75 | 3,100 | — | — |
| 2022-12-14 | $11.80 | $11.80 | 100 | — | — |
| 2022-12-13 | $11.80 | $11.80 | 2,500 | — | — |
| 2022-12-12 | $11.51 | $11.51 | 400 | — | — |
| 2022-12-09 | $11.22 | $11.22 | 0 | — | — |
| 2022-12-08 | $11.22 | $11.22 | 300 | — | — |
| 2022-12-07 | $11.33 | $11.33 | 0 | — | — |
| 2022-12-06 | $11.33 | $11.33 | 5,100 | — | — |
| 2022-12-05 | $11.19 | $11.19 | 1,900 | — | — |
| 2022-12-02 | $11.47 | $11.47 | 5,600 | — | — |
| 2022-12-01 | $11.88 | $11.88 | 17,300 | — | — |
| 2022-11-30 | $11.29 | $11.29 | 3,000 | — | — |
| 2022-11-29 | $11.10 | $11.10 | 21,700 | — | — |
| 2022-11-28 | $11.28 | $11.28 | 1,400 | — | — |
| 2022-11-25 | $11.64 | $11.64 | 2,000 | — | — |
| 2022-11-23 | $11.40 | $11.40 | 12,000 | — | — |
| 2022-11-22 | $11.40 | $11.40 | 5,800 | — | — |
| 2022-11-21 | $11.56 | $11.56 | 4,800 | — | — |
| 2022-11-18 | $11.84 | $11.84 | 13,800 | — | — |
| 2022-11-17 | $12.00 | $12.00 | 15,400 | — | — |
| 2022-11-16 | $11.57 | $11.57 | 300 | — | — |
| 2022-11-15 | $11.30 | $11.30 | 6,600 | — | — |
| 2022-11-14 | $11.10 | $11.10 | 20,300 | — | — |
| 2022-11-11 | $11.25 | $11.25 | 12,700 | — | — |
| 2022-11-10 | $10.98 | $10.98 | 9,900 | — | — |
| 2022-11-09 | $11.00 | $11.00 | 8,100 | — | — |
| 2022-11-08 | $10.60 | $10.60 | 17,900 | — | — |
| 2022-11-07 | $10.16 | $10.16 | 35,400 | — | — |
| 2022-11-04 | $10.10 | $10.10 | 31,700 | — | — |
| 2022-11-03 | $10.10 | $10.10 | 15,700 | — | — |
| 2022-11-02 | $10.30 | $10.30 | 18,600 | — | — |
| 2022-11-01 | $10.37 | $10.37 | 26,300 | — | — |
| 2022-10-31 | $10.35 | $10.35 | 19,500 | — | — |
| 2022-10-28 | $10.35 | $10.35 | 41,900 | — | — |
| 2022-10-27 | $10.52 | $10.52 | 57,100 | — | — |
| 2022-10-26 | $10.80 | $10.80 | 2,100 | — | — |
| 2022-10-25 | $10.75 | $10.75 | 11,200 | — | — |
| 2022-10-24 | $10.84 | $10.84 | 15,300 | — | — |
| 2022-10-21 | $10.82 | $10.82 | 44,100 | — | — |
| 2022-10-20 | $10.74 | $10.74 | 12,600 | — | — |
| 2022-10-19 | $11.20 | $11.20 | 3,000 | — | — |
| 2022-10-18 | $11.22 | $11.22 | 61,200 | — | — |
| 2022-10-17 | $11.30 | $11.30 | 249,200 | — | — |
| 2022-10-14 | $10.74 | $10.74 | 10,000 | — | — |
| 2022-10-13 | $11.36 | $11.36 | 51,500 | — | — |
| 2022-10-12 | $11.50 | $11.50 | 54,500 | — | — |
| 2022-10-11 | $11.34 | $11.34 | 7,600 | — | — |
| 2022-10-10 | $11.36 | $11.36 | 5,200 | — | — |
| 2022-10-07 | $11.45 | $11.45 | 16,500 | — | — |
| 2022-10-06 | $11.25 | $11.25 | 900 | — | — |
| 2022-10-05 | $11.27 | $11.27 | 40,900 | — | — |
| 2022-10-04 | $11.58 | $11.58 | 4,700 | — | — |
| 2022-10-03 | $11.64 | $11.64 | 17,600 | — | — |
| 2022-09-30 | $11.25 | $11.25 | 34,600 | — | — |
| 2022-09-29 | $11.59 | $11.59 | 26,500 | — | — |
| 2022-09-28 | $11.50 | $11.50 | 18,400 | — | — |
| 2022-09-27 | $11.91 | $11.91 | 23,500 | — | — |
| 2022-09-26 | $11.96 | $11.96 | 44,400 | — | — |
| 2022-09-23 | $11.29 | $11.29 | 3,500 | — | — |
| 2022-09-22 | $11.29 | $11.29 | 40,100 | — | — |
| 2022-09-21 | $11.16 | $11.16 | 6,700 | — | — |
| 2022-09-20 | $11.19 | $11.19 | 18,800 | — | — |
| 2022-09-19 | $10.80 | $10.80 | 33,200 | — | — |
| 2022-09-16 | $12.10 | $12.10 | 176,300 | — | — |
| 2022-09-15 | $11.45 | $11.45 | 36,600 | — | — |
| 2022-09-14 | $11.00 | $11.00 | 61,900 | — | — |
| 2022-09-13 | $10.11 | $10.11 | 61,600 | — | — |
| 2022-09-12 | $11.32 | $11.32 | 18,000 | — | — |
| 2022-09-09 | $11.43 | $11.43 | 563,600 | — | — |
| 2022-09-08 | $11.75 | $11.75 | 76,400 | — | — |
| 2022-09-07 | $10.61 | $10.61 | 400 | — | — |
| 2022-09-06 | $10.56 | $10.56 | 700 | — | — |
| 2022-09-02 | $10.73 | $10.73 | 15,100 | — | — |
| 2022-09-01 | $10.65 | $10.65 | 0 | — | — |
| 2022-08-31 | $10.65 | $10.65 | 1,900 | — | — |
| 2022-08-30 | $10.40 | $10.40 | 700 | — | — |
| 2022-08-29 | $10.65 | $10.65 | 2,600 | — | — |
| 2022-08-26 | $10.41 | $10.41 | 400 | — | — |
| 2022-08-25 | $10.40 | $10.40 | 2,500 | — | — |
| 2022-08-24 | $10.40 | $10.40 | 10,500 | — | — |
| 2022-08-23 | $10.40 | $10.40 | 15,100 | — | — |
| 2022-08-22 | $10.42 | $10.42 | 3,400 | — | — |
| 2022-08-19 | $10.02 | $10.02 | 5,800 | — | — |
| 2022-08-18 | $10.30 | $10.30 | 10,400 | — | — |
| 2022-08-17 | $10.20 | $10.20 | 8,800 | — | — |
| 2022-08-16 | $10.30 | $10.30 | 8,500 | — | — |
| 2022-08-15 | $10.25 | $10.25 | 2,700 | — | — |
| 2022-08-12 | $10.36 | $10.36 | 24,100 | — | — |
| 2022-08-11 | $9.75 | $9.75 | 9,000 | — | — |
| 2022-08-10 | $9.67 | $9.67 | 1,200 | — | — |
| 2022-08-09 | $9.60 | $9.60 | 3,700 | — | — |
| 2022-08-08 | $9.61 | $9.61 | 3,900 | — | — |
| 2022-08-05 | $9.20 | $9.20 | 73,400 | — | — |
| 2022-08-04 | $9.50 | $9.50 | 176,800 | — | — |
| 2022-08-03 | $9.99 | $9.99 | 2,400 | — | — |
| 2022-08-02 | $10.01 | $10.01 | 50,000 | — | — |
| 2022-08-01 | $10.73 | $10.73 | 10,600 | — | — |
| 2022-07-29 | $10.60 | $10.60 | 18,900 | — | — |
| 2022-07-28 | $10.45 | $10.45 | 13,400 | — | — |
| 2022-07-27 | $10.65 | $10.65 | 49,500 | — | — |
| 2022-07-26 | $10.68 | $10.68 | 32,900 | — | — |
| 2022-07-25 | $10.35 | $10.35 | 20,400 | — | — |
| 2022-07-22 | $10.35 | $10.35 | 22,900 | — | — |
| 2022-07-21 | $10.30 | $10.30 | 17,700 | — | — |
| 2022-07-20 | $10.31 | $10.31 | 45,600 | — | — |
| 2022-07-19 | $10.46 | $10.46 | 39,800 | — | — |
| 2022-07-18 | $10.35 | $10.35 | 19,200 | — | — |
| 2022-07-15 | $10.28 | $10.28 | 8,800 | — | — |
| 2022-07-14 | $10.54 | $10.54 | 59,400 | — | — |
| 2022-07-13 | $10.25 | $10.25 | 35,500 | — | — |
| 2022-07-12 | $10.20 | $10.20 | 52,400 | — | — |
| 2022-07-11 | $10.08 | $10.08 | 58,400 | — | — |
| 2022-07-08 | $10.31 | $10.31 | 34,800 | — | — |
| 2022-07-07 | $10.04 | $10.04 | 100,600 | — | — |
| 2022-07-06 | $9.35 | $9.35 | 104,500 | — | — |
| 2022-07-05 | $8.92 | $8.92 | 73,800 | — | — |
| 2022-07-01 | $8.61 | $8.61 | 65,800 | — | — |
| 2022-06-30 | $8.23 | $8.23 | 57,300 | — | — |
| 2022-06-29 | $8.03 | $8.03 | 18,500 | — | — |
| 2022-06-28 | $7.22 | $7.22 | 80,400 | — | — |
| 2022-06-27 | $7.79 | $7.79 | 85,300 | — | — |
| 2022-06-24 | $6.81 | $6.81 | 151,200 | — | — |
| 2022-06-23 | $5.98 | $5.98 | 316,200 | — | — |
| 2022-06-22 | $6.32 | $6.32 | 94,900 | — | — |
| 2022-06-21 | $6.42 | $6.42 | 105,800 | — | — |
| 2022-06-17 | $6.47 | $6.47 | 147,300 | — | — |
| 2022-06-16 | $7.11 | $7.11 | 21,000 | — | — |
| 2022-06-15 | $7.80 | $7.80 | 105,200 | — | — |
| 2022-06-14 | $8.40 | $8.40 | 407,800 | — | — |
| 2022-06-13 | $9.97 | $9.97 | 305,700 | — | — |
| 2022-06-10 | $8.39 | $8.39 | 407,400 | — | — |
| 2022-06-09 | $9.47 | $9.47 | 27,200 | — | — |
| 2022-06-08 | $10.06 | $10.06 | 11,800 | — | — |
| 2022-06-07 | $9.60 | $9.60 | 15,700 | — | — |
| 2022-06-06 | $9.50 | $9.50 | 42,800 | — | — |
| 2022-06-03 | $9.95 | $9.95 | 1,528,700 | — | — |
| 2022-06-02 | $10.29 | $10.29 | 108,100 | — | — |
| 2022-06-01 | $10.28 | $10.28 | 33,200 | — | — |
| 2022-05-31 | $10.28 | $10.28 | 7,100 | — | — |
| 2022-05-27 | $10.27 | $10.27 | 9,700 | — | — |
| 2022-05-26 | $10.28 | $10.28 | 54,000 | — | — |
| 2022-05-25 | $10.28 | $10.28 | 100 | — | — |
| 2022-05-24 | $10.28 | $10.28 | 100,100 | — | — |
| 2022-05-23 | $10.28 | $10.28 | 0 | — | — |
| 2022-05-20 | $10.28 | $10.28 | 400 | — | — |
| 2022-05-19 | $10.27 | $10.27 | 0 | — | — |
| 2022-05-18 | $10.27 | $10.27 | 3,000 | — | — |
| 2022-05-17 | $10.27 | $10.27 | 800 | — | — |
| 2022-05-16 | $10.27 | $10.27 | 5,400 | — | — |
| 2022-05-13 | $10.28 | $10.28 | 354,500 | — | — |
| 2022-05-12 | $10.27 | $10.27 | 1,013,100 | — | — |
| 2022-05-11 | $10.27 | $10.27 | 12,800 | — | — |
| 2022-05-10 | $10.28 | $10.28 | 200 | — | — |
| 2022-05-09 | $10.27 | $10.27 | 86,800 | — | — |
| 2022-05-06 | $10.28 | $10.28 | 100 | — | — |
| 2022-05-05 | $10.28 | $10.28 | 200 | — | — |
| 2022-05-04 | $10.26 | $10.26 | 0 | — | — |
| 2022-05-03 | $10.26 | $10.26 | 1,000 | — | — |
| 2022-05-02 | $10.27 | $10.27 | 487,000 | — | — |
| 2022-04-29 | $10.28 | $10.28 | 2,900 | — | — |
| 2022-04-28 | $10.28 | $10.28 | 3,100 | — | — |
| 2022-04-27 | $10.28 | $10.28 | 500 | — | — |
| 2022-04-26 | $10.27 | $10.27 | 200 | — | — |
| 2022-04-25 | $10.26 | $10.26 | 2,300 | — | — |
| 2022-04-22 | $10.26 | $10.26 | 700 | — | — |
| 2022-04-21 | $10.27 | $10.27 | 100,600 | — | — |
| 2022-04-20 | $10.28 | $10.28 | 3,300 | — | — |
| 2022-04-19 | $10.28 | $10.28 | 103,900 | — | — |
| 2022-04-18 | $10.28 | $10.28 | 300 | — | — |
| 2022-04-14 | $10.27 | $10.27 | 700 | — | — |
| 2022-04-13 | $10.25 | $10.25 | 1,700 | — | — |
| 2022-04-12 | $10.26 | $10.26 | 25,300 | — | — |
| 2022-04-11 | $10.26 | $10.26 | 400 | — | — |
| 2022-04-08 | $10.25 | $10.25 | 1,100 | — | — |
| 2022-04-07 | $10.23 | $10.23 | 0 | — | — |
| 2022-04-06 | $10.23 | $10.23 | 0 | — | — |
| 2022-04-05 | $10.23 | $10.23 | 500 | — | — |
| 2022-04-04 | $10.23 | $10.23 | 1,300 | — | — |
| 2022-04-01 | $10.24 | $10.24 | 4,300 | — | — |
| 2022-03-31 | $10.23 | $10.23 | 1,100 | — | — |
| 2022-03-30 | $10.25 | $10.25 | 2,100 | — | — |
| 2022-03-29 | $10.23 | $10.23 | 500 | — | — |
| 2022-03-28 | $10.22 | $10.22 | 400 | — | — |
| 2022-03-25 | $10.22 | $10.22 | 100 | — | — |
| 2022-03-24 | $10.22 | $10.22 | 400 | — | — |
| 2022-03-23 | $10.25 | $10.25 | 18,400 | — | — |
| 2022-03-22 | $10.22 | $10.22 | 0 | — | — |
| 2022-03-21 | $10.22 | $10.22 | 35,900 | — | — |
| 2022-03-18 | $10.22 | $10.22 | 3,700 | — | — |
| 2022-03-17 | $10.22 | $10.22 | 3,400 | — | — |
| 2022-03-16 | $10.22 | $10.22 | 1,500 | — | — |
| 2022-03-15 | $10.22 | $10.22 | 200 | — | — |
| 2022-03-14 | $10.22 | $10.22 | 1,900 | — | — |
| 2022-03-11 | $10.21 | $10.21 | 10,100 | — | — |
| 2022-03-10 | $10.22 | $10.22 | 3,600 | — | — |
| 2022-03-09 | $10.24 | $10.24 | 3,000 | — | — |
| 2022-03-08 | $10.19 | $10.19 | 13,000 | — | — |
| 2022-03-07 | $10.19 | $10.19 | 1,200 | — | — |
| 2022-03-04 | $10.22 | $10.22 | 18,500 | — | — |
| 2022-03-03 | $10.22 | $10.22 | 9,500 | — | — |
| 2022-03-02 | $10.19 | $10.19 | 2,000 | — | — |
| 2022-03-01 | $10.18 | $10.18 | 0 | — | — |
| 2022-02-28 | $10.18 | $10.18 | 2,300 | — | — |
| 2022-02-25 | $10.22 | $10.22 | 2,300 | — | — |
| 2022-02-24 | $10.19 | $10.19 | 39,600 | — | — |
| 2022-02-23 | $10.23 | $10.23 | 2,800 | — | — |
| 2022-02-22 | $10.20 | $10.20 | 136,000 | — | — |
| 2022-02-18 | $10.18 | $10.18 | 900 | — | — |
| 2022-02-17 | $10.17 | $10.17 | 589,800 | — | — |
| 2022-02-16 | $10.19 | $10.19 | 500 | — | — |
| 2022-02-15 | $10.18 | $10.18 | 18,200 | — | — |
| 2022-02-14 | $10.17 | $10.17 | 32,000 | — | — |
| 2022-02-11 | $10.17 | $10.17 | 700 | — | — |
| 2022-02-10 | $10.17 | $10.17 | 22,300 | — | — |
| 2022-02-09 | $10.17 | $10.17 | 1,500 | — | — |
| 2022-02-08 | $10.16 | $10.16 | 123,000 | — | — |
| 2022-02-07 | $10.16 | $10.16 | 43,500 | — | — |
| 2022-02-04 | $10.17 | $10.17 | 2,300 | — | — |
| 2022-02-03 | $10.18 | $10.18 | 1,700 | — | — |
| 2022-02-02 | $10.15 | $10.15 | 500 | — | — |
| 2022-02-01 | $10.15 | $10.15 | 2,600 | — | — |
| 2022-01-31 | $10.15 | $10.15 | 5,500 | — | — |
| 2022-01-28 | $10.15 | $10.15 | 1,100 | — | — |
| 2022-01-27 | $10.15 | $10.15 | 700 | — | — |
| 2022-01-26 | $10.15 | $10.15 | 28,800 | — | — |
| 2022-01-25 | $10.16 | $10.16 | 22,300 | — | — |
| 2022-01-24 | $10.14 | $10.14 | 4,700 | — | — |
| 2022-01-21 | $10.15 | $10.15 | 116,700 | — | — |
| 2022-01-20 | $10.14 | $10.14 | 600 | — | — |
| 2022-01-19 | $10.14 | $10.14 | 3,100 | — | — |
| 2022-01-18 | $10.14 | $10.14 | 2,100 | — | — |
| 2022-01-14 | $10.14 | $10.14 | 600 | — | — |
| 2022-01-13 | $10.14 | $10.14 | 500 | — | — |
| 2022-01-12 | $10.14 | $10.14 | 300 | — | — |
| 2022-01-11 | $10.14 | $10.14 | 1,500 | — | — |
| 2022-01-10 | $10.13 | $10.13 | 16,200 | — | — |
| 2022-01-07 | $10.14 | $10.14 | 3,600 | — | — |
| 2022-01-06 | $10.14 | $10.14 | 1,300 | — | — |
| 2022-01-05 | $10.14 | $10.14 | 4,200 | — | — |
| 2022-01-04 | $10.18 | $10.18 | 48,500 | — | — |
| 2022-01-03 | $10.14 | $10.14 | 31,000 | — | — |