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
- 2022-03-25 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 | $9.53 | $9.53 | 21,200 | — | — |
| 2022-12-29 | $9.23 | $9.23 | 16,700 | — | — |
| 2022-12-28 | $9.18 | $9.18 | 31,600 | — | — |
| 2022-12-27 | $9.25 | $9.25 | 23,600 | — | — |
| 2022-12-23 | $9.53 | $9.53 | 29,900 | — | — |
| 2022-12-22 | $8.51 | $8.51 | 133,100 | — | — |
| 2022-12-21 | $9.26 | $9.26 | 21,400 | — | — |
| 2022-12-20 | $9.65 | $9.65 | 131,900 | — | — |
| 2022-12-19 | $9.80 | $9.80 | 129,800 | — | — |
| 2022-12-16 | $9.79 | $9.79 | 642,800 | — | — |
| 2022-12-15 | $9.91 | $9.91 | 121,100 | — | — |
| 2022-12-14 | $9.88 | $9.88 | 171,100 | — | — |
| 2022-12-13 | $9.27 | $9.27 | 33,300 | — | — |
| 2022-12-12 | $9.00 | $9.00 | 44,700 | — | — |
| 2022-12-09 | $8.93 | $8.93 | 47,700 | — | — |
| 2022-12-08 | $9.20 | $9.20 | 172,200 | — | — |
| 2022-12-07 | $9.04 | $9.04 | 38,700 | — | — |
| 2022-12-06 | $9.00 | $9.00 | 55,700 | — | — |
| 2022-12-05 | $9.05 | $9.05 | 68,100 | — | — |
| 2022-12-02 | $9.64 | $9.64 | 38,100 | — | — |
| 2022-12-01 | $9.95 | $9.95 | 68,600 | — | — |
| 2022-11-30 | $9.97 | $9.97 | 37,100 | — | — |
| 2022-11-29 | $9.52 | $9.52 | 24,300 | — | — |
| 2022-11-28 | $10.40 | $10.40 | 26,800 | — | — |
| 2022-11-25 | $11.02 | $11.02 | 21,100 | — | — |
| 2022-11-23 | $10.71 | $10.71 | 54,900 | — | — |
| 2022-11-22 | $10.76 | $10.76 | 44,000 | — | — |
| 2022-11-21 | $11.75 | $11.75 | 61,000 | — | — |
| 2022-11-18 | $13.02 | $13.02 | 34,100 | — | — |
| 2022-11-17 | $13.80 | $13.80 | 51,800 | — | — |
| 2022-11-16 | $14.21 | $14.21 | 71,400 | — | — |
| 2022-11-15 | $14.70 | $14.70 | 67,800 | — | — |
| 2022-11-14 | $14.72 | $14.72 | 70,400 | — | — |
| 2022-11-11 | $14.87 | $14.87 | 45,300 | — | — |
| 2022-11-10 | $14.70 | $14.70 | 64,000 | — | — |
| 2022-11-09 | $15.88 | $15.88 | 44,200 | — | — |
| 2022-11-08 | $15.23 | $15.23 | 39,300 | — | — |
| 2022-11-07 | $16.95 | $16.95 | 50,800 | — | — |
| 2022-11-04 | $15.97 | $15.97 | 38,000 | — | — |
| 2022-11-03 | $15.94 | $15.94 | 58,800 | — | — |
| 2022-11-02 | $14.98 | $14.98 | 18,300 | — | — |
| 2022-11-01 | $13.61 | $13.61 | 44,600 | — | — |
| 2022-10-31 | $14.42 | $14.42 | 17,400 | — | — |
| 2022-10-28 | $15.06 | $15.06 | 28,000 | — | — |
| 2022-10-27 | $15.41 | $15.41 | 5,700 | — | — |
| 2022-10-26 | $14.94 | $14.94 | 25,900 | — | — |
| 2022-10-25 | $15.71 | $15.71 | 25,100 | — | — |
| 2022-10-24 | $16.33 | $16.33 | 11,900 | — | — |
| 2022-10-21 | $16.41 | $16.41 | 36,800 | — | — |
| 2022-10-20 | $16.62 | $16.62 | 24,000 | — | — |
| 2022-10-19 | $17.28 | $17.28 | 19,600 | — | — |
| 2022-10-18 | $18.86 | $18.86 | 27,000 | — | — |
| 2022-10-17 | $18.64 | $18.64 | 37,500 | — | — |
| 2022-10-14 | $17.88 | $17.88 | 31,700 | — | — |
| 2022-10-13 | $18.50 | $18.50 | 44,700 | — | — |
| 2022-10-12 | $18.50 | $18.50 | 38,200 | — | — |
| 2022-10-11 | $17.43 | $17.43 | 53,100 | — | — |
| 2022-10-10 | $19.69 | $19.69 | 53,800 | — | — |
| 2022-10-07 | $17.89 | $17.89 | 21,100 | — | — |
| 2022-10-06 | $18.11 | $18.11 | 26,600 | — | — |
| 2022-10-05 | $18.33 | $18.33 | 39,900 | — | — |
| 2022-10-04 | $19.67 | $19.67 | 76,400 | — | — |
| 2022-10-03 | $18.50 | $18.50 | 63,000 | — | — |
| 2022-09-30 | $17.38 | $17.38 | 51,200 | — | — |
| 2022-09-29 | $15.32 | $15.32 | 37,000 | — | — |
| 2022-09-28 | $16.51 | $16.51 | 76,700 | — | — |
| 2022-09-27 | $15.50 | $15.50 | 69,000 | — | — |
| 2022-09-26 | $11.82 | $11.82 | 12,700 | — | — |
| 2022-09-23 | $11.20 | $11.20 | 59,700 | — | — |
| 2022-09-22 | $11.20 | $11.20 | 23,900 | — | — |
| 2022-09-21 | $9.51 | $9.51 | 13,000 | — | — |
| 2022-09-20 | $9.11 | $9.11 | 36,700 | — | — |
| 2022-09-19 | $9.61 | $9.61 | 13,600 | — | — |
| 2022-09-16 | $8.83 | $8.83 | 17,400 | — | — |
| 2022-09-15 | $8.50 | $8.50 | 28,600 | — | — |
| 2022-09-14 | $8.65 | $8.65 | 16,800 | — | — |
| 2022-09-13 | $8.39 | $8.39 | 39,500 | — | — |
| 2022-09-12 | $8.30 | $8.30 | 37,700 | — | — |
| 2022-09-09 | $9.45 | $9.45 | 31,100 | — | — |
| 2022-09-08 | $8.37 | $8.37 | 32,600 | — | — |
| 2022-09-07 | $9.28 | $9.28 | 45,400 | — | — |
| 2022-09-06 | $8.57 | $8.57 | 65,200 | — | — |
| 2022-09-02 | $12.78 | $12.78 | 40,500 | — | — |
| 2022-09-01 | $14.56 | $14.56 | 32,700 | — | — |
| 2022-08-31 | $17.14 | $17.14 | 51,000 | — | — |
| 2022-08-30 | $15.23 | $15.23 | 55,600 | — | — |
| 2022-08-29 | $14.11 | $14.11 | 55,600 | — | — |
| 2022-08-26 | $15.71 | $15.71 | 62,100 | — | — |
| 2022-08-25 | $16.95 | $16.95 | 35,700 | — | — |
| 2022-08-24 | $17.57 | $17.57 | 43,600 | — | — |
| 2022-08-23 | $16.66 | $16.66 | 45,300 | — | — |
| 2022-08-22 | $17.51 | $17.51 | 49,700 | — | — |
| 2022-08-19 | $19.91 | $19.91 | 35,500 | — | — |
| 2022-08-18 | $21.41 | $21.41 | 43,600 | — | — |
| 2022-08-17 | $21.08 | $21.08 | 38,300 | — | — |
| 2022-08-16 | $21.65 | $21.65 | 49,200 | — | — |
| 2022-08-15 | $22.29 | $22.29 | 100,200 | — | — |
| 2022-08-12 | $19.38 | $19.38 | 264,100 | — | — |
| 2022-08-11 | $11.77 | $11.77 | 12,000 | — | — |
| 2022-08-10 | $11.06 | $11.06 | 11,800 | — | — |
| 2022-08-09 | $11.29 | $11.29 | 36,700 | — | — |
| 2022-08-08 | $10.50 | $10.50 | 50,000 | — | — |
| 2022-08-05 | $10.19 | $10.19 | 33,600 | — | — |
| 2022-08-04 | $8.74 | $8.74 | 20,900 | — | — |
| 2022-08-03 | $8.25 | $8.25 | 27,800 | — | — |
| 2022-08-02 | $7.77 | $7.77 | 10,000 | — | — |
| 2022-08-01 | $7.61 | $7.61 | 21,800 | — | — |
| 2022-07-29 | $8.56 | $8.56 | 22,600 | — | — |
| 2022-07-28 | $8.37 | $8.37 | 22,300 | — | — |
| 2022-07-27 | $8.27 | $8.27 | 34,300 | — | — |
| 2022-07-26 | $7.86 | $7.86 | 29,200 | — | — |
| 2022-07-25 | $7.72 | $7.72 | 15,600 | — | — |
| 2022-07-22 | $8.23 | $8.23 | 19,600 | — | — |
| 2022-07-21 | $8.48 | $8.48 | 31,800 | — | — |
| 2022-07-20 | $9.12 | $9.12 | 40,600 | — | — |
| 2022-07-19 | $9.69 | $9.69 | 26,000 | — | — |
| 2022-07-18 | $9.46 | $9.46 | 45,800 | — | — |
| 2022-07-15 | $8.90 | $8.90 | 30,800 | — | — |
| 2022-07-14 | $7.76 | $7.76 | 21,500 | — | — |
| 2022-07-13 | $8.00 | $8.00 | 25,100 | — | — |
| 2022-07-12 | $8.02 | $8.02 | 20,800 | — | — |
| 2022-07-11 | $8.01 | $8.01 | 52,600 | — | — |
| 2022-07-08 | $8.99 | $8.99 | 35,800 | — | — |
| 2022-07-07 | $8.75 | $8.75 | 25,900 | — | — |
| 2022-07-06 | $8.80 | $8.80 | 27,600 | — | — |
| 2022-07-05 | $8.31 | $8.31 | 53,200 | — | — |
| 2022-07-01 | $8.16 | $8.16 | 32,900 | — | — |
| 2022-06-30 | $7.75 | $7.75 | 48,700 | — | — |
| 2022-06-29 | $7.91 | $7.91 | 47,700 | — | — |
| 2022-06-28 | $8.14 | $8.14 | 69,200 | — | — |
| 2022-06-27 | $8.39 | $8.39 | 42,000 | — | — |
| 2022-06-24 | $8.75 | $8.75 | 432,900 | — | — |
| 2022-06-23 | $8.78 | $8.78 | 84,500 | — | — |
| 2022-06-22 | $8.12 | $8.12 | 61,200 | — | — |
| 2022-06-21 | $8.12 | $8.12 | 107,500 | — | — |
| 2022-06-17 | $8.51 | $8.51 | 233,700 | — | — |
| 2022-06-16 | $10.02 | $10.02 | 119,000 | — | — |
| 2022-06-15 | $9.14 | $9.14 | 80,000 | — | — |
| 2022-06-14 | $8.15 | $8.15 | 145,900 | — | — |
| 2022-06-13 | $7.70 | $7.70 | 94,900 | — | — |
| 2022-06-10 | $9.63 | $9.63 | 60,100 | — | — |
| 2022-06-09 | $10.15 | $10.15 | 50,700 | — | — |
| 2022-06-08 | $11.00 | $11.00 | 34,100 | — | — |
| 2022-06-07 | $10.54 | $10.54 | 91,300 | — | — |
| 2022-06-06 | $13.20 | $13.20 | 70,500 | — | — |
| 2022-06-03 | $15.68 | $15.68 | 53,100 | — | — |
| 2022-06-02 | $15.42 | $15.42 | 47,800 | — | — |
| 2022-06-01 | $15.01 | $15.01 | 75,000 | — | — |
| 2022-05-31 | $15.00 | $15.00 | 33,000 | — | — |
| 2022-05-27 | $14.59 | $14.59 | 76,400 | — | — |
| 2022-05-26 | $13.38 | $13.38 | 86,700 | — | — |
| 2022-05-25 | $11.99 | $11.99 | 47,800 | — | — |
| 2022-05-24 | $11.71 | $11.71 | 41,600 | — | — |
| 2022-05-23 | $11.22 | $11.22 | 51,600 | — | — |
| 2022-05-20 | $10.40 | $10.40 | 61,600 | — | — |
| 2022-05-19 | $11.30 | $11.30 | 77,000 | — | — |
| 2022-05-18 | $11.94 | $11.94 | 81,700 | — | — |
| 2022-05-17 | $12.74 | $12.74 | 153,200 | — | — |
| 2022-05-16 | $18.43 | $18.43 | 96,000 | — | — |
| 2022-05-13 | $17.68 | $17.68 | 82,400 | — | — |
| 2022-05-12 | $17.28 | $17.28 | 53,100 | — | — |
| 2022-05-11 | $17.26 | $17.26 | 96,000 | — | — |
| 2022-05-10 | $16.16 | $16.16 | 107,800 | — | — |
| 2022-05-09 | $15.12 | $15.12 | 130,100 | — | — |
| 2022-05-06 | $18.82 | $18.82 | 75,800 | — | — |
| 2022-05-05 | $18.24 | $18.24 | 95,400 | — | — |
| 2022-05-04 | $17.86 | $17.86 | 59,300 | — | — |
| 2022-05-03 | $16.53 | $16.53 | 61,500 | — | — |
| 2022-05-02 | $16.75 | $16.75 | 40,100 | — | — |
| 2022-04-29 | $15.63 | $15.63 | 26,900 | — | — |
| 2022-04-28 | $15.92 | $15.92 | 24,600 | — | — |
| 2022-04-27 | $15.15 | $15.15 | 7,200 | — | — |
| 2022-04-26 | $14.96 | $14.96 | 19,400 | — | — |
| 2022-04-25 | $14.99 | $14.99 | 26,600 | — | — |
| 2022-04-22 | $14.57 | $14.57 | 15,600 | — | — |
| 2022-04-21 | $14.68 | $14.68 | 14,000 | — | — |
| 2022-04-20 | $14.01 | $14.01 | 21,900 | — | — |
| 2022-04-19 | $14.00 | $14.00 | 25,700 | — | — |
| 2022-04-18 | $14.79 | $14.79 | 12,900 | — | — |
| 2022-04-14 | $14.02 | $14.02 | 7,000 | — | — |
| 2022-04-13 | $13.85 | $13.85 | 14,100 | — | — |
| 2022-04-12 | $14.00 | $14.00 | 5,400 | — | — |
| 2022-04-11 | $13.66 | $13.66 | 81,400 | — | — |
| 2022-04-08 | $15.09 | $15.09 | 66,900 | — | — |
| 2022-04-07 | $15.25 | $15.25 | 49,600 | — | — |
| 2022-04-06 | $15.25 | $15.25 | 17,500 | — | — |
| 2022-04-05 | $14.99 | $14.99 | 127,800 | — | — |
| 2022-04-04 | $15.79 | $15.79 | 151,100 | — | — |
| 2022-04-01 | $15.79 | $15.79 | 164,000 | — | — |
| 2022-03-31 | $15.07 | $15.07 | 140,500 | — | — |
| 2022-03-30 | $15.00 | $15.00 | 139,700 | — | — |
| 2022-03-29 | $15.01 | $15.01 | 171,500 | — | — |
| 2022-03-28 | $15.38 | $15.38 | 243,000 | — | — |
| 2022-03-25 | $15.40 | $15.40 | 1,389,200 | — | — |