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
- 2021-04-27 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 | $10.91 | $10.91 | 38,900 | — | — |
| 2022-12-29 | $10.10 | $10.10 | 19,100 | — | — |
| 2022-12-28 | $10.04 | $10.04 | 6,900 | — | — |
| 2022-12-27 | $10.03 | $10.03 | 7,600 | — | — |
| 2022-12-23 | $10.03 | $10.03 | 1,600 | — | — |
| 2022-12-22 | $10.03 | $10.03 | 3,800 | — | — |
| 2022-12-21 | $10.04 | $10.04 | 7,000 | — | — |
| 2022-12-20 | $10.06 | $10.06 | 5,200 | — | — |
| 2022-12-19 | $10.07 | $10.07 | 15,500 | — | — |
| 2022-12-16 | $9.93 | $9.93 | 17,500 | — | — |
| 2022-12-15 | $9.97 | $9.97 | 16,900 | — | — |
| 2022-12-14 | $9.96 | $9.96 | 23,900 | — | — |
| 2022-12-13 | $10.00 | $10.00 | 3,900 | — | — |
| 2022-12-12 | $10.00 | $10.00 | 5,400 | — | — |
| 2022-12-09 | $9.99 | $9.99 | 20,100 | — | — |
| 2022-12-08 | $9.99 | $9.99 | 8,800 | — | — |
| 2022-12-07 | $9.97 | $9.97 | 10,000 | — | — |
| 2022-12-06 | $10.02 | $10.02 | 9,400 | — | — |
| 2022-12-05 | $9.97 | $9.97 | 15,000 | — | — |
| 2022-12-02 | $9.81 | $9.81 | 24,600 | — | — |
| 2022-12-01 | $9.94 | $9.94 | 18,600 | — | — |
| 2022-11-30 | $9.99 | $9.99 | 35,200 | — | — |
| 2022-11-29 | $9.95 | $9.95 | 41,400 | — | — |
| 2022-11-28 | $9.90 | $9.90 | 16,900 | — | — |
| 2022-11-25 | $10.50 | $10.50 | 40,600 | — | — |
| 2022-11-23 | $9.85 | $9.85 | 43,600 | — | — |
| 2022-11-22 | $9.99 | $9.99 | 74,700 | — | — |
| 2022-11-21 | $9.92 | $9.92 | 174,300 | — | — |
| 2022-11-18 | $10.02 | $10.02 | 730,300 | — | — |
| 2022-11-17 | $10.41 | $10.41 | 951,600 | — | — |
| 2022-11-16 | $8.61 | $8.61 | 1,183,800 | — | — |
| 2022-11-15 | $10.17 | $10.17 | 56,300 | — | — |
| 2022-11-14 | $9.22 | $9.22 | 728,900 | — | — |
| 2022-11-11 | $10.02 | $10.02 | 48,700 | — | — |
| 2022-11-10 | $10.03 | $10.03 | 113,900 | — | — |
| 2022-11-09 | $10.03 | $10.03 | 1,800 | — | — |
| 2022-11-08 | $10.03 | $10.03 | 9,900 | — | — |
| 2022-11-07 | $10.03 | $10.03 | 8,600 | — | — |
| 2022-11-04 | $10.03 | $10.03 | 141,400 | — | — |
| 2022-11-03 | $10.02 | $10.02 | 0 | — | — |
| 2022-11-02 | $10.02 | $10.02 | 4,000 | — | — |
| 2022-11-01 | $10.03 | $10.03 | 476,200 | — | — |
| 2022-10-31 | $10.02 | $10.02 | 12,300 | — | — |
| 2022-10-28 | $10.01 | $10.01 | 0 | — | — |
| 2022-10-27 | $10.01 | $10.01 | 0 | — | — |
| 2022-10-26 | $10.01 | $10.01 | 8,300 | — | — |
| 2022-10-25 | $10.01 | $10.01 | 2,600 | — | — |
| 2022-10-24 | $10.02 | $10.02 | 0 | — | — |
| 2022-10-21 | $10.02 | $10.02 | 0 | — | — |
| 2022-10-20 | $10.02 | $10.02 | 562,500 | — | — |
| 2022-10-19 | $10.00 | $10.00 | 383,400 | — | — |
| 2022-10-18 | $9.98 | $9.98 | 40,600 | — | — |
| 2022-10-17 | $9.92 | $9.92 | 22,200 | — | — |
| 2022-10-14 | $9.92 | $9.92 | 1,100 | — | — |
| 2022-10-13 | $9.92 | $9.92 | 88,800 | — | — |
| 2022-10-12 | $9.92 | $9.92 | 200 | — | — |
| 2022-10-11 | $9.92 | $9.92 | 210,100 | — | — |
| 2022-10-10 | $9.93 | $9.93 | 22,000 | — | — |
| 2022-10-07 | $9.92 | $9.92 | 49,900 | — | — |
| 2022-10-06 | $9.90 | $9.90 | 49,900 | — | — |
| 2022-10-05 | $9.92 | $9.92 | 900 | — | — |
| 2022-10-04 | $9.91 | $9.91 | 32,200 | — | — |
| 2022-10-03 | $9.91 | $9.91 | 31,600 | — | — |
| 2022-09-30 | $9.91 | $9.91 | 130,900 | — | — |
| 2022-09-29 | $9.92 | $9.92 | 37,600 | — | — |
| 2022-09-28 | $9.91 | $9.91 | 703,100 | — | — |
| 2022-09-27 | $9.89 | $9.89 | 3,300 | — | — |
| 2022-09-26 | $9.91 | $9.91 | 2,100 | — | — |
| 2022-09-23 | $9.93 | $9.93 | 700 | — | — |
| 2022-09-22 | $9.88 | $9.88 | 0 | — | — |
| 2022-09-21 | $9.88 | $9.88 | 0 | — | — |
| 2022-09-20 | $9.88 | $9.88 | 11,300 | — | — |
| 2022-09-19 | $9.90 | $9.90 | 400 | — | — |
| 2022-09-16 | $9.90 | $9.90 | 1,800 | — | — |
| 2022-09-15 | $9.90 | $9.90 | 0 | — | — |
| 2022-09-14 | $9.90 | $9.90 | 0 | — | — |
| 2022-09-13 | $9.90 | $9.90 | 1,500 | — | — |
| 2022-09-12 | $9.93 | $9.93 | 200 | — | — |
| 2022-09-09 | $9.93 | $9.93 | 200 | — | — |
| 2022-09-08 | $9.93 | $9.93 | 100 | — | — |
| 2022-09-07 | $9.91 | $9.91 | 0 | — | — |
| 2022-09-06 | $9.91 | $9.91 | 0 | — | — |
| 2022-09-02 | $9.91 | $9.91 | 200 | — | — |
| 2022-09-01 | $9.87 | $9.87 | 0 | — | — |
| 2022-08-31 | $9.87 | $9.87 | 25,100 | — | — |
| 2022-08-30 | $9.90 | $9.90 | 11,600 | — | — |
| 2022-08-29 | $9.91 | $9.91 | 500 | — | — |
| 2022-08-26 | $9.92 | $9.92 | 700 | — | — |
| 2022-08-25 | $9.92 | $9.92 | 10,600 | — | — |
| 2022-08-24 | $9.94 | $9.94 | 1,500 | — | — |
| 2022-08-23 | $9.93 | $9.93 | 14,300 | — | — |
| 2022-08-22 | $9.93 | $9.93 | 100 | — | — |
| 2022-08-19 | $9.90 | $9.90 | 800 | — | — |
| 2022-08-18 | $9.92 | $9.92 | 2,200 | — | — |
| 2022-08-17 | $9.92 | $9.92 | 300 | — | — |
| 2022-08-16 | $9.93 | $9.93 | 200 | — | — |
| 2022-08-15 | $9.90 | $9.90 | 200 | — | — |
| 2022-08-12 | $9.89 | $9.89 | 2,800 | — | — |
| 2022-08-11 | $9.90 | $9.90 | 0 | — | — |
| 2022-08-10 | $9.90 | $9.90 | 200 | — | — |
| 2022-08-09 | $9.88 | $9.88 | 66,300 | — | — |
| 2022-08-08 | $9.87 | $9.87 | 100 | — | — |
| 2022-08-05 | $9.87 | $9.87 | 200 | — | — |
| 2022-08-04 | $9.90 | $9.90 | 1,400 | — | — |
| 2022-08-03 | $9.93 | $9.93 | 0 | — | — |
| 2022-08-02 | $9.93 | $9.93 | 43,000 | — | — |
| 2022-08-01 | $9.87 | $9.87 | 2,500 | — | — |
| 2022-07-29 | $9.86 | $9.86 | 3,300 | — | — |
| 2022-07-28 | $9.86 | $9.86 | 4,800 | — | — |
| 2022-07-27 | $9.86 | $9.86 | 1,046,400 | — | — |
| 2022-07-26 | $9.87 | $9.87 | 10,200 | — | — |
| 2022-07-25 | $9.85 | $9.85 | 0 | — | — |
| 2022-07-22 | $9.85 | $9.85 | 600 | — | — |
| 2022-07-21 | $9.85 | $9.85 | 100 | — | — |
| 2022-07-20 | $9.85 | $9.85 | 0 | — | — |
| 2022-07-19 | $9.85 | $9.85 | 3,000 | — | — |
| 2022-07-18 | $9.84 | $9.84 | 0 | — | — |
| 2022-07-15 | $9.84 | $9.84 | 0 | — | — |
| 2022-07-14 | $9.84 | $9.84 | 0 | — | — |
| 2022-07-13 | $9.84 | $9.84 | 5,300 | — | — |
| 2022-07-12 | $9.83 | $9.83 | 49,600 | — | — |
| 2022-07-11 | $9.84 | $9.84 | 0 | — | — |
| 2022-07-08 | $9.84 | $9.84 | 22,300 | — | — |
| 2022-07-07 | $9.83 | $9.83 | 74,700 | — | — |
| 2022-07-06 | $9.84 | $9.84 | 0 | — | — |
| 2022-07-05 | $9.84 | $9.84 | 200 | — | — |
| 2022-07-01 | $9.83 | $9.83 | 10,200 | — | — |
| 2022-06-30 | $9.83 | $9.83 | 31,600 | — | — |
| 2022-06-29 | $9.83 | $9.83 | 10,600 | — | — |
| 2022-06-28 | $9.86 | $9.86 | 0 | — | — |
| 2022-06-27 | $9.86 | $9.86 | 400 | — | — |
| 2022-06-24 | $9.83 | $9.83 | 400 | — | — |
| 2022-06-23 | $9.86 | $9.86 | 200 | — | — |
| 2022-06-22 | $9.84 | $9.84 | 1,300 | — | — |
| 2022-06-21 | $9.88 | $9.88 | 1,700 | — | — |
| 2022-06-17 | $9.83 | $9.83 | 178,200 | — | — |
| 2022-06-16 | $9.83 | $9.83 | 0 | — | — |
| 2022-06-15 | $9.83 | $9.83 | 0 | — | — |
| 2022-06-14 | $9.83 | $9.83 | 152,000 | — | — |
| 2022-06-13 | $9.83 | $9.83 | 1,100 | — | — |
| 2022-06-10 | $9.85 | $9.85 | 5,300 | — | — |
| 2022-06-09 | $9.85 | $9.85 | 2,900 | — | — |
| 2022-06-08 | $9.85 | $9.85 | 0 | — | — |
| 2022-06-07 | $9.85 | $9.85 | 200 | — | — |
| 2022-06-06 | $9.86 | $9.86 | 0 | — | — |
| 2022-06-03 | $9.86 | $9.86 | 0 | — | — |
| 2022-06-02 | $9.86 | $9.86 | 0 | — | — |
| 2022-06-01 | $9.86 | $9.86 | 45,000 | — | — |
| 2022-05-31 | $9.86 | $9.86 | 3,200 | — | — |
| 2022-05-27 | $9.80 | $9.80 | 4,000 | — | — |
| 2022-05-26 | $9.77 | $9.77 | 1,000 | — | — |
| 2022-05-25 | $9.77 | $9.77 | 0 | — | — |
| 2022-05-24 | $9.77 | $9.77 | 1,100 | — | — |
| 2022-05-23 | $9.77 | $9.77 | 800 | — | — |
| 2022-05-20 | $9.79 | $9.79 | 198,600 | — | — |
| 2022-05-19 | $9.81 | $9.81 | 16,200 | — | — |
| 2022-05-18 | $9.82 | $9.82 | 400 | — | — |
| 2022-05-17 | $9.82 | $9.82 | 11,100 | — | — |
| 2022-05-16 | $9.81 | $9.81 | 0 | — | — |
| 2022-05-13 | $9.81 | $9.81 | 0 | — | — |
| 2022-05-12 | $9.81 | $9.81 | 31,900 | — | — |
| 2022-05-11 | $9.84 | $9.84 | 11,700 | — | — |
| 2022-05-10 | $9.84 | $9.84 | 100 | — | — |
| 2022-05-09 | $9.89 | $9.89 | 0 | — | — |
| 2022-05-06 | $9.89 | $9.89 | 200 | — | — |
| 2022-05-05 | $9.89 | $9.89 | 6,100 | — | — |
| 2022-05-04 | $9.88 | $9.88 | 5,700 | — | — |
| 2022-05-03 | $9.89 | $9.89 | 34,900 | — | — |
| 2022-05-02 | $9.87 | $9.87 | 57,700 | — | — |
| 2022-04-29 | $9.87 | $9.87 | 25,900 | — | — |
| 2022-04-28 | $9.85 | $9.85 | 217,700 | — | — |
| 2022-04-27 | $9.86 | $9.86 | 42,100 | — | — |
| 2022-04-26 | $9.87 | $9.87 | 27,400 | — | — |
| 2022-04-25 | $9.87 | $9.87 | 21,300 | — | — |
| 2022-04-22 | $9.86 | $9.86 | 0 | — | — |
| 2022-04-21 | $9.86 | $9.86 | 8,200 | — | — |
| 2022-04-20 | $9.86 | $9.86 | 900 | — | — |
| 2022-04-19 | $9.85 | $9.85 | 41,000 | — | — |
| 2022-04-18 | $9.85 | $9.85 | 300 | — | — |
| 2022-04-14 | $9.85 | $9.85 | 4,800 | — | — |
| 2022-04-13 | $9.81 | $9.81 | 128,700 | — | — |
| 2022-04-12 | $9.84 | $9.84 | 300 | — | — |
| 2022-04-11 | $9.81 | $9.81 | 4,200 | — | — |
| 2022-04-08 | $9.79 | $9.79 | 171,000 | — | — |
| 2022-04-07 | $9.83 | $9.83 | 171,100 | — | — |
| 2022-04-06 | $9.80 | $9.80 | 118,100 | — | — |
| 2022-04-05 | $9.82 | $9.82 | 15,200 | — | — |
| 2022-04-04 | $9.84 | $9.84 | 6,700 | — | — |
| 2022-04-01 | $9.87 | $9.87 | 3,300 | — | — |
| 2022-03-31 | $9.87 | $9.87 | 15,500 | — | — |
| 2022-03-30 | $9.84 | $9.84 | 7,700 | — | — |
| 2022-03-29 | $9.84 | $9.84 | 107,000 | — | — |
| 2022-03-28 | $9.86 | $9.86 | 21,400 | — | — |
| 2022-03-25 | $9.85 | $9.85 | 23,800 | — | — |
| 2022-03-24 | $9.86 | $9.86 | 250,700 | — | — |
| 2022-03-23 | $9.86 | $9.86 | 66,400 | — | — |
| 2022-03-22 | $9.85 | $9.85 | 214,700 | — | — |
| 2022-03-21 | $9.84 | $9.84 | 79,200 | — | — |
| 2022-03-18 | $9.86 | $9.86 | 24,000 | — | — |
| 2022-03-17 | $9.86 | $9.86 | 17,500 | — | — |
| 2022-03-16 | $9.86 | $9.86 | 69,600 | — | — |
| 2022-03-15 | $9.87 | $9.87 | 94,700 | — | — |
| 2022-03-14 | $9.86 | $9.86 | 14,700 | — | — |
| 2022-03-11 | $9.86 | $9.86 | 1,200 | — | — |
| 2022-03-10 | $9.86 | $9.86 | 65,100 | — | — |
| 2022-03-09 | $9.87 | $9.87 | 86,700 | — | — |
| 2022-03-08 | $9.88 | $9.88 | 119,300 | — | — |
| 2022-03-07 | $9.87 | $9.87 | 30,700 | — | — |
| 2022-03-04 | $9.87 | $9.87 | 1,500 | — | — |
| 2022-03-03 | $9.87 | $9.87 | 19,500 | — | — |
| 2022-03-02 | $9.88 | $9.88 | 89,000 | — | — |
| 2022-03-01 | $9.88 | $9.88 | 29,300 | — | — |
| 2022-02-28 | $9.89 | $9.89 | 76,600 | — | — |
| 2022-02-25 | $9.87 | $9.87 | 6,600 | — | — |
| 2022-02-24 | $9.87 | $9.87 | 23,500 | — | — |
| 2022-02-23 | $9.88 | $9.88 | 579,300 | — | — |
| 2022-02-22 | $9.88 | $9.88 | 0 | — | — |
| 2022-02-18 | $9.88 | $9.88 | 115,300 | — | — |
| 2022-02-17 | $9.88 | $9.88 | 33,100 | — | — |
| 2022-02-16 | $9.88 | $9.88 | 216,600 | — | — |
| 2022-02-15 | $9.88 | $9.88 | 110,300 | — | — |
| 2022-02-14 | $9.88 | $9.88 | 33,600 | — | — |
| 2022-02-11 | $9.90 | $9.90 | 100 | — | — |
| 2022-02-10 | $9.84 | $9.84 | 142,800 | — | — |
| 2022-02-09 | $9.86 | $9.86 | 335,600 | — | — |
| 2022-02-08 | $9.89 | $9.89 | 2,500 | — | — |
| 2022-02-07 | $9.89 | $9.89 | 36,300 | — | — |
| 2022-02-04 | $9.89 | $9.89 | 188,500 | — | — |
| 2022-02-03 | $9.90 | $9.90 | 257,500 | — | — |
| 2022-02-02 | $9.89 | $9.89 | 374,600 | — | — |
| 2022-02-01 | $9.90 | $9.90 | 45,300 | — | — |
| 2022-01-31 | $9.90 | $9.90 | 43,000 | — | — |
| 2022-01-28 | $9.89 | $9.89 | 81,200 | — | — |
| 2022-01-27 | $9.89 | $9.89 | 13,300 | — | — |
| 2022-01-26 | $9.91 | $9.91 | 22,500 | — | — |
| 2022-01-25 | $9.90 | $9.90 | 13,900 | — | — |
| 2022-01-24 | $9.96 | $9.96 | 13,100 | — | — |
| 2022-01-21 | $9.82 | $9.82 | 308,900 | — | — |
| 2022-01-20 | $9.92 | $9.92 | 26,200 | — | — |
| 2022-01-19 | $9.91 | $9.91 | 1,800 | — | — |
| 2022-01-18 | $9.91 | $9.91 | 700 | — | — |
| 2022-01-14 | $9.90 | $9.90 | 5,700 | — | — |
| 2022-01-13 | $9.93 | $9.93 | 359,200 | — | — |
| 2022-01-12 | $9.90 | $9.90 | 368,200 | — | — |
| 2022-01-11 | $9.91 | $9.91 | 0 | — | — |
| 2022-01-10 | $9.91 | $9.91 | 7,800 | — | — |
| 2022-01-07 | $9.92 | $9.92 | 19,000 | — | — |
| 2022-01-06 | $9.93 | $9.93 | 500 | — | — |
| 2022-01-05 | $9.90 | $9.90 | 99,600 | — | — |
| 2022-01-04 | $9.90 | $9.90 | 135,300 | — | — |
| 2022-01-03 | $9.90 | $9.90 | 21,900 | — | — |