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
- 2022-02-01 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 | $10.07 | $10.07 | 123,000 | — | — |
| 2022-12-29 | $10.05 | $10.05 | 0 | — | — |
| 2022-12-28 | $10.05 | $10.05 | 0 | — | — |
| 2022-12-27 | $10.05 | $10.05 | 12,500 | — | — |
| 2022-12-23 | $10.03 | $10.03 | 18,400 | — | — |
| 2022-12-22 | $10.01 | $10.01 | 2,000 | — | — |
| 2022-12-21 | $10.03 | $10.03 | 0 | — | — |
| 2022-12-20 | $10.03 | $10.03 | 1,200 | — | — |
| 2022-12-19 | $10.02 | $10.02 | 30,100 | — | — |
| 2022-12-16 | $10.02 | $10.02 | 400 | — | — |
| 2022-12-15 | $10.01 | $10.01 | 427,000 | — | — |
| 2022-12-14 | $10.02 | $10.02 | 100 | — | — |
| 2022-12-13 | $10.02 | $10.02 | 11,800 | — | — |
| 2022-12-12 | $9.98 | $9.98 | 0 | — | — |
| 2022-12-09 | $9.98 | $9.98 | 0 | — | — |
| 2022-12-08 | $9.98 | $9.98 | 15,000 | — | — |
| 2022-12-07 | $9.99 | $9.99 | 15,700 | — | — |
| 2022-12-06 | $9.95 | $9.95 | 10,700 | — | — |
| 2022-12-05 | $9.98 | $9.98 | 0 | — | — |
| 2022-12-02 | $9.98 | $9.98 | 2,800 | — | — |
| 2022-12-01 | $9.96 | $9.96 | 0 | — | — |
| 2022-11-30 | $9.96 | $9.96 | 34,800 | — | — |
| 2022-11-29 | $10.00 | $10.00 | 0 | — | — |
| 2022-11-28 | $10.00 | $10.00 | 800 | — | — |
| 2022-11-25 | $9.96 | $9.96 | 0 | — | — |
| 2022-11-23 | $9.96 | $9.96 | 5,900 | — | — |
| 2022-11-22 | $9.95 | $9.95 | 0 | — | — |
| 2022-11-21 | $9.95 | $9.95 | 200 | — | — |
| 2022-11-18 | $9.95 | $9.95 | 0 | — | — |
| 2022-11-17 | $9.95 | $9.95 | 0 | — | — |
| 2022-11-16 | $9.95 | $9.95 | 5,100 | — | — |
| 2022-11-15 | $9.95 | $9.95 | 0 | — | — |
| 2022-11-14 | $9.95 | $9.95 | 100 | — | — |
| 2022-11-11 | $9.95 | $9.95 | 500 | — | — |
| 2022-11-10 | $9.98 | $9.98 | 368,000 | — | — |
| 2022-11-09 | $9.94 | $9.94 | 2,819,900 | — | — |
| 2022-11-08 | $9.92 | $9.92 | 0 | — | — |
| 2022-11-07 | $9.92 | $9.92 | 0 | — | — |
| 2022-11-04 | $9.92 | $9.92 | 0 | — | — |
| 2022-11-03 | $9.92 | $9.92 | 0 | — | — |
| 2022-11-02 | $9.92 | $9.92 | 100 | — | — |
| 2022-11-01 | $9.95 | $9.95 | 46,700 | — | — |
| 2022-10-31 | $9.92 | $9.92 | 0 | — | — |
| 2022-10-28 | $9.92 | $9.92 | 80,400 | — | — |
| 2022-10-27 | $9.91 | $9.91 | 965,400 | — | — |
| 2022-10-26 | $9.96 | $9.96 | 79,300 | — | — |
| 2022-10-25 | $9.89 | $9.89 | 8,000 | — | — |
| 2022-10-24 | $9.88 | $9.88 | 379,300 | — | — |
| 2022-10-21 | $9.89 | $9.89 | 0 | — | — |
| 2022-10-20 | $9.89 | $9.89 | 9,300 | — | — |
| 2022-10-19 | $9.86 | $9.86 | 0 | — | — |
| 2022-10-18 | $9.86 | $9.86 | 14,100 | — | — |
| 2022-10-17 | $9.94 | $9.94 | 200 | — | — |
| 2022-10-14 | $9.86 | $9.86 | 19,800 | — | — |
| 2022-10-13 | $9.86 | $9.86 | 100 | — | — |
| 2022-10-12 | $9.86 | $9.86 | 0 | — | — |
| 2022-10-11 | $9.86 | $9.86 | 4,000 | — | — |
| 2022-10-10 | $9.85 | $9.85 | 6,000 | — | — |
| 2022-10-07 | $9.92 | $9.92 | 0 | — | — |
| 2022-10-06 | $9.92 | $9.92 | 10,000 | — | — |
| 2022-10-05 | $9.95 | $9.95 | 0 | — | — |
| 2022-10-04 | $9.95 | $9.95 | 200 | — | — |
| 2022-10-03 | $9.89 | $9.89 | 13,800 | — | — |
| 2022-09-30 | $9.92 | $9.92 | 0 | — | — |
| 2022-09-29 | $9.92 | $9.92 | 860,100 | — | — |
| 2022-09-28 | $9.92 | $9.92 | 36,900 | — | — |
| 2022-09-27 | $9.90 | $9.90 | 50,100 | — | — |
| 2022-09-26 | $9.89 | $9.89 | 69,800 | — | — |
| 2022-09-23 | $9.88 | $9.88 | 340,300 | — | — |
| 2022-09-22 | $9.84 | $9.84 | 167,900 | — | — |
| 2022-09-21 | $9.83 | $9.83 | 0 | — | — |
| 2022-09-20 | $9.83 | $9.83 | 0 | — | — |
| 2022-09-19 | $9.83 | $9.83 | 0 | — | — |
| 2022-09-16 | $9.83 | $9.83 | 0 | — | — |
| 2022-09-15 | $9.83 | $9.83 | 400 | — | — |
| 2022-09-14 | $9.85 | $9.85 | 1,000 | — | — |
| 2022-09-13 | $9.84 | $9.84 | 0 | — | — |
| 2022-09-12 | $9.84 | $9.84 | 200 | — | — |
| 2022-09-09 | $9.86 | $9.86 | 0 | — | — |
| 2022-09-08 | $9.86 | $9.86 | 0 | — | — |
| 2022-09-07 | $9.86 | $9.86 | 50,100 | — | — |
| 2022-09-06 | $9.87 | $9.87 | 60,900 | — | — |
| 2022-09-02 | $9.84 | $9.84 | 100 | — | — |
| 2022-09-01 | $9.84 | $9.84 | 0 | — | — |
| 2022-08-31 | $9.84 | $9.84 | 0 | — | — |
| 2022-08-30 | $9.84 | $9.84 | 0 | — | — |
| 2022-08-29 | $9.84 | $9.84 | 20,200 | — | — |
| 2022-08-26 | $9.87 | $9.87 | 0 | — | — |
| 2022-08-25 | $9.87 | $9.87 | 700 | — | — |
| 2022-08-24 | $9.90 | $9.90 | 0 | — | — |
| 2022-08-23 | $9.90 | $9.90 | 4,300 | — | — |
| 2022-08-22 | $9.86 | $9.86 | 0 | — | — |
| 2022-08-19 | $9.86 | $9.86 | 0 | — | — |
| 2022-08-18 | $9.86 | $9.86 | 200 | — | — |
| 2022-08-17 | $9.87 | $9.87 | 0 | — | — |
| 2022-08-16 | $9.87 | $9.87 | 0 | — | — |
| 2022-08-15 | $9.87 | $9.87 | 0 | — | — |
| 2022-08-12 | $9.87 | $9.87 | 200 | — | — |
| 2022-08-11 | $9.88 | $9.88 | 0 | — | — |
| 2022-08-10 | $9.88 | $9.88 | 100 | — | — |
| 2022-08-09 | $9.90 | $9.90 | 300 | — | — |
| 2022-08-08 | $9.90 | $9.90 | 2,300 | — | — |
| 2022-08-05 | $9.85 | $9.85 | 0 | — | — |
| 2022-08-04 | $9.85 | $9.85 | 0 | — | — |
| 2022-08-03 | $9.85 | $9.85 | 2,700 | — | — |
| 2022-08-02 | $9.85 | $9.85 | 500 | — | — |
| 2022-08-01 | $9.85 | $9.85 | 506,300 | — | — |
| 2022-07-29 | $9.84 | $9.84 | 0 | — | — |
| 2022-07-28 | $9.84 | $9.84 | 604,700 | — | — |
| 2022-07-27 | $9.83 | $9.83 | 300 | — | — |
| 2022-07-26 | $9.85 | $9.85 | 500 | — | — |
| 2022-07-25 | $9.84 | $9.84 | 33,800 | — | — |
| 2022-07-22 | $9.85 | $9.85 | 0 | — | — |
| 2022-07-21 | $9.85 | $9.85 | 200 | — | — |
| 2022-07-20 | $9.83 | $9.83 | 6,800 | — | — |
| 2022-07-19 | $9.82 | $9.82 | 0 | — | — |
| 2022-07-18 | $9.82 | $9.82 | 0 | — | — |
| 2022-07-15 | $9.82 | $9.82 | 0 | — | — |
| 2022-07-14 | $9.82 | $9.82 | 0 | — | — |
| 2022-07-13 | $9.82 | $9.82 | 600 | — | — |
| 2022-07-12 | $9.83 | $9.83 | 0 | — | — |
| 2022-07-11 | $9.83 | $9.83 | 100 | — | — |
| 2022-07-08 | $9.82 | $9.82 | 16,900 | — | — |
| 2022-07-07 | $9.84 | $9.84 | 4,700 | — | — |
| 2022-07-06 | $9.85 | $9.85 | 5,600 | — | — |
| 2022-07-05 | $9.83 | $9.83 | 455,200 | — | — |
| 2022-07-01 | $9.84 | $9.84 | 4,600 | — | — |
| 2022-06-30 | $9.82 | $9.82 | 553,700 | — | — |
| 2022-06-29 | $9.84 | $9.84 | 6,100 | — | — |
| 2022-06-28 | $9.82 | $9.82 | 112,500 | — | — |
| 2022-06-27 | $9.84 | $9.84 | 800 | — | — |
| 2022-06-24 | $9.81 | $9.81 | 59,400 | — | — |
| 2022-06-23 | $9.82 | $9.82 | 542,700 | — | — |
| 2022-06-22 | $9.81 | $9.81 | 18,100 | — | — |
| 2022-06-21 | $9.82 | $9.82 | 22,800 | — | — |
| 2022-06-17 | $9.85 | $9.85 | 515,600 | — | — |
| 2022-06-16 | $9.80 | $9.80 | 115,200 | — | — |
| 2022-06-15 | $9.82 | $9.82 | 316,200 | — | — |
| 2022-06-14 | $9.86 | $9.86 | 300 | — | — |
| 2022-06-13 | $9.81 | $9.81 | 400 | — | — |
| 2022-06-10 | $9.80 | $9.80 | 20,700 | — | — |
| 2022-06-09 | $9.84 | $9.84 | 45,500 | — | — |
| 2022-06-08 | $9.80 | $9.80 | 956,900 | — | — |
| 2022-06-07 | $9.79 | $9.79 | 37,600 | — | — |
| 2022-06-06 | $9.79 | $9.79 | 127,900 | — | — |
| 2022-06-03 | $9.78 | $9.78 | 0 | — | — |
| 2022-06-02 | $9.78 | $9.78 | 125,500 | — | — |
| 2022-06-01 | $9.77 | $9.77 | 0 | — | — |
| 2022-05-31 | $9.77 | $9.77 | 0 | — | — |
| 2022-05-27 | $9.77 | $9.77 | 0 | — | — |
| 2022-05-26 | $9.77 | $9.77 | 0 | — | — |
| 2022-05-25 | $9.77 | $9.77 | 0 | — | — |
| 2022-05-24 | $9.77 | $9.77 | 28,800 | — | — |
| 2022-05-23 | $9.77 | $9.77 | 400 | — | — |
| 2022-05-20 | $9.77 | $9.77 | 0 | — | — |
| 2022-05-19 | $9.77 | $9.77 | 18,800 | — | — |
| 2022-05-18 | $9.80 | $9.80 | 2,000 | — | — |
| 2022-05-17 | $9.78 | $9.78 | 600 | — | — |
| 2022-05-16 | $9.78 | $9.78 | 5,000 | — | — |
| 2022-05-13 | $9.79 | $9.79 | 123,600 | — | — |
| 2022-05-12 | $9.80 | $9.80 | 200 | — | — |
| 2022-05-11 | $9.83 | $9.83 | 0 | — | — |
| 2022-05-10 | $9.83 | $9.83 | 0 | — | — |
| 2022-05-09 | $9.83 | $9.83 | 5,500 | — | — |
| 2022-05-06 | $9.90 | $9.90 | 0 | — | — |
| 2022-05-05 | $9.90 | $9.90 | 0 | — | — |
| 2022-05-04 | $9.90 | $9.90 | 200 | — | — |
| 2022-05-03 | $9.85 | $9.85 | 0 | — | — |
| 2022-05-02 | $9.85 | $9.85 | 1,700 | — | — |
| 2022-04-29 | $9.83 | $9.83 | 0 | — | — |
| 2022-04-28 | $9.83 | $9.83 | 0 | — | — |
| 2022-04-27 | $9.83 | $9.83 | 0 | — | — |
| 2022-04-26 | $9.83 | $9.83 | 23,300 | — | — |
| 2022-04-25 | $9.86 | $9.86 | 25,200 | — | — |
| 2022-04-22 | $9.86 | $9.86 | 74,800 | — | — |
| 2022-04-21 | $9.90 | $9.90 | 0 | — | — |
| 2022-04-20 | $9.90 | $9.90 | 0 | — | — |
| 2022-04-19 | $9.90 | $9.90 | 0 | — | — |
| 2022-04-18 | $9.90 | $9.90 | 100 | — | — |
| 2022-04-14 | $9.85 | $9.85 | 100 | — | — |
| 2022-04-13 | $9.86 | $9.86 | 216,200 | — | — |
| 2022-04-12 | $9.81 | $9.81 | 300 | — | — |
| 2022-04-11 | $9.81 | $9.81 | 100 | — | — |
| 2022-04-08 | $9.79 | $9.79 | 0 | — | — |
| 2022-04-07 | $9.79 | $9.79 | 100 | — | — |
| 2022-04-06 | $9.82 | $9.82 | 32,600 | — | — |
| 2022-04-05 | $9.79 | $9.79 | 61,500 | — | — |
| 2022-04-04 | $9.80 | $9.80 | 0 | — | — |
| 2022-04-01 | $9.80 | $9.80 | 0 | — | — |
| 2022-03-31 | $9.80 | $9.80 | 0 | — | — |
| 2022-03-30 | $9.80 | $9.80 | 0 | — | — |
| 2022-03-29 | $9.80 | $9.80 | 100 | — | — |
| 2022-03-28 | $9.80 | $9.80 | 2,500 | — | — |
| 2022-03-25 | $9.80 | $9.80 | 0 | — | — |
| 2022-03-24 | $9.80 | $9.80 | 0 | — | — |
| 2022-03-23 | $9.80 | $9.80 | 700 | — | — |
| 2022-03-22 | $9.80 | $9.80 | 51,400 | — | — |
| 2022-03-21 | $9.80 | $9.80 | 200 | — | — |
| 2022-03-18 | $9.80 | $9.80 | 1,200 | — | — |
| 2022-03-17 | $9.80 | $9.80 | 12,800 | — | — |
| 2022-03-16 | $9.75 | $9.75 | 40,500 | — | — |
| 2022-03-15 | $9.76 | $9.76 | 375,500 | — | — |
| 2022-03-14 | $9.79 | $9.79 | 0 | — | — |
| 2022-03-11 | $9.79 | $9.79 | 0 | — | — |
| 2022-03-10 | $9.79 | $9.79 | 0 | — | — |
| 2022-03-09 | $9.79 | $9.79 | 500 | — | — |
| 2022-03-08 | $9.76 | $9.76 | 300 | — | — |
| 2022-03-07 | $9.75 | $9.75 | 25,000 | — | — |
| 2022-03-04 | $9.75 | $9.75 | 0 | — | — |
| 2022-03-03 | $9.75 | $9.75 | 23,900 | — | — |
| 2022-03-02 | $9.76 | $9.76 | 500 | — | — |
| 2022-03-01 | $9.76 | $9.76 | 5,000 | — | — |
| 2022-02-28 | $9.77 | $9.77 | 100 | — | — |
| 2022-02-25 | $9.75 | $9.75 | 43,500 | — | — |
| 2022-02-24 | $9.72 | $9.72 | 26,900 | — | — |
| 2022-02-23 | $9.77 | $9.77 | 6,000 | — | — |
| 2022-02-22 | $9.79 | $9.79 | 1,600 | — | — |
| 2022-02-18 | $9.88 | $9.88 | 0 | — | — |
| 2022-02-17 | $9.88 | $9.88 | 0 | — | — |
| 2022-02-16 | $9.88 | $9.88 | 3,700 | — | — |
| 2022-02-15 | $9.82 | $9.82 | 9,400 | — | — |
| 2022-02-14 | $9.81 | $9.81 | 37,300 | — | — |
| 2022-02-11 | $9.83 | $9.83 | 2,300 | — | — |
| 2022-02-10 | $9.80 | $9.80 | 2,100 | — | — |
| 2022-02-09 | $9.80 | $9.80 | 5,600 | — | — |
| 2022-02-08 | $9.80 | $9.80 | 24,300 | — | — |
| 2022-02-07 | $9.79 | $9.79 | 24,500 | — | — |
| 2022-02-04 | $9.87 | $9.87 | 0 | — | — |
| 2022-02-03 | $9.87 | $9.87 | 4,700 | — | — |
| 2022-02-02 | $9.89 | $9.89 | 30,100 | — | — |
| 2022-02-01 | $9.89 | $9.89 | 200 | — | — |