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
- 2020-01-16 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 | $11.18 | $11.18 | 116,300 | — | — |
| 2022-12-29 | $11.48 | $11.48 | 143,900 | — | — |
| 2022-12-28 | $11.34 | $11.34 | 229,100 | — | — |
| 2022-12-27 | $11.50 | $11.50 | 8,000 | — | — |
| 2022-12-23 | $11.49 | $11.48 | 1,400 | — | — |
| 2022-12-22 | $11.48 | $11.48 | 1,100 | — | — |
| 2022-12-21 | $11.48 | $11.48 | 7,700 | — | — |
| 2022-12-20 | $11.51 | $11.51 | 61,300 | — | — |
| 2022-12-19 | $11.53 | $11.53 | 3,400 | — | — |
| 2022-12-16 | $11.53 | $11.53 | 56,500 | — | — |
| 2022-12-15 | $11.53 | $11.53 | 4,400 | — | — |
| 2022-12-14 | $11.13 | $11.13 | 26,400 | — | — |
| 2022-12-13 | $11.53 | $11.53 | 12,300 | — | — |
| 2022-12-12 | $11.48 | $11.48 | 8,200 | — | — |
| 2022-12-09 | $11.43 | $11.43 | 25,400 | — | — |
| 2022-12-08 | $11.42 | $11.42 | 3,400 | — | — |
| 2022-12-07 | $11.39 | $11.39 | 0 | — | — |
| 2022-12-06 | $11.39 | $11.39 | 2,600 | — | — |
| 2022-12-05 | $11.36 | $11.36 | 5,200 | — | — |
| 2022-12-02 | $11.40 | $11.40 | 4,100 | — | — |
| 2022-12-01 | $11.40 | $11.40 | 91,200 | — | — |
| 2022-11-30 | $11.42 | $11.42 | 2,800 | — | — |
| 2022-11-29 | $11.41 | $11.41 | 4,300 | — | — |
| 2022-11-28 | $11.43 | $11.43 | 11,200 | — | — |
| 2022-11-25 | $11.35 | $11.35 | 200 | — | — |
| 2022-11-23 | $11.27 | $11.27 | 3,600 | — | — |
| 2022-11-22 | $11.31 | $11.31 | 3,900 | — | — |
| 2022-11-21 | $11.35 | $11.35 | 1,500 | — | — |
| 2022-11-18 | $11.40 | $11.40 | 3,400 | — | — |
| 2022-11-17 | $11.30 | $11.30 | 81,300 | — | — |
| 2022-11-16 | $11.23 | $11.23 | 29,200 | — | — |
| 2022-11-15 | $11.23 | $11.23 | 1,000 | — | — |
| 2022-11-14 | $11.23 | $11.23 | 1,100 | — | — |
| 2022-11-11 | $11.23 | $11.23 | 86,200 | — | — |
| 2022-11-10 | $11.22 | $11.22 | 1,900 | — | — |
| 2022-11-09 | $11.20 | $11.20 | 0 | — | — |
| 2022-11-08 | $11.20 | $11.20 | 200 | — | — |
| 2022-11-07 | $11.20 | $11.20 | 300 | — | — |
| 2022-11-04 | $11.24 | $11.24 | 23,600 | — | — |
| 2022-11-03 | $11.20 | $11.20 | 400 | — | — |
| 2022-11-02 | $11.20 | $11.20 | 2,800 | — | — |
| 2022-11-01 | $11.21 | $11.21 | 0 | — | — |
| 2022-10-31 | $11.21 | $11.21 | 5,400 | — | — |
| 2022-10-28 | $11.16 | $11.16 | 4,800 | — | — |
| 2022-10-27 | $11.17 | $11.17 | 200 | — | — |
| 2022-10-26 | $11.17 | $11.17 | 300 | — | — |
| 2022-10-25 | $11.16 | $11.16 | 1,200 | — | — |
| 2022-10-24 | $11.17 | $11.17 | 300 | — | — |
| 2022-10-21 | $11.15 | $11.15 | 1,000 | — | — |
| 2022-10-20 | $11.14 | $11.14 | 3,900 | — | — |
| 2022-10-19 | $11.15 | $11.15 | 2,600 | — | — |
| 2022-10-18 | $11.15 | $11.15 | 1,500 | — | — |
| 2022-10-17 | $11.17 | $11.17 | 2,500 | — | — |
| 2022-10-14 | $11.16 | $11.16 | 1,000 | — | — |
| 2022-10-13 | $11.15 | $11.15 | 800 | — | — |
| 2022-10-12 | $11.14 | $11.14 | 500 | — | — |
| 2022-10-11 | $11.13 | $11.13 | 2,700 | — | — |
| 2022-10-10 | $11.15 | $11.15 | 400 | — | — |
| 2022-10-07 | $11.15 | $11.15 | 21,000 | — | — |
| 2022-10-06 | $11.16 | $11.16 | 1,100 | — | — |
| 2022-10-05 | $11.18 | $11.18 | 2,300 | — | — |
| 2022-10-04 | $11.16 | $11.16 | 13,100 | — | — |
| 2022-10-03 | $11.08 | $11.08 | 4,200 | — | — |
| 2022-09-30 | $11.02 | $11.02 | 2,800 | — | — |
| 2022-09-29 | $11.06 | $11.06 | 2,100 | — | — |
| 2022-09-28 | $11.05 | $11.05 | 700 | — | — |
| 2022-09-27 | $11.10 | $11.10 | 114,900 | — | — |
| 2022-09-26 | $11.08 | $11.08 | 3,200 | — | — |
| 2022-09-23 | $11.02 | $11.02 | 8,100 | — | — |
| 2022-09-22 | $11.04 | $11.04 | 2,800 | — | — |
| 2022-09-21 | $11.05 | $11.05 | 1,200 | — | — |
| 2022-09-20 | $11.09 | $11.09 | 6,600 | — | — |
| 2022-09-19 | $11.09 | $11.09 | 11,600 | — | — |
| 2022-09-16 | $11.09 | $11.09 | 9,900 | — | — |
| 2022-09-15 | $11.07 | $11.07 | 7,500 | — | — |
| 2022-09-14 | $11.02 | $11.02 | 4,600 | — | — |
| 2022-09-13 | $11.09 | $11.09 | 5,300 | — | — |
| 2022-09-12 | $11.02 | $11.02 | 6,100 | — | — |
| 2022-09-09 | $11.10 | $11.10 | 4,900 | — | — |
| 2022-09-08 | $10.96 | $10.96 | 1,200 | — | — |
| 2022-09-07 | $11.02 | $11.02 | 21,500 | — | — |
| 2022-09-06 | $11.01 | $11.01 | 1,400 | — | — |
| 2022-09-02 | $11.01 | $11.01 | 3,900 | — | — |
| 2022-09-01 | $11.01 | $11.01 | 5,100 | — | — |
| 2022-08-31 | $11.03 | $11.03 | 30,700 | — | — |
| 2022-08-30 | $11.05 | $11.05 | 2,700 | — | — |
| 2022-08-29 | $11.01 | $11.01 | 3,300 | — | — |
| 2022-08-26 | $11.01 | $11.01 | 3,100 | — | — |
| 2022-08-25 | $11.02 | $11.02 | 500 | — | — |
| 2022-08-24 | $11.10 | $11.10 | 26,400 | — | — |
| 2022-08-23 | $11.05 | $11.05 | 2,500 | — | — |
| 2022-08-22 | $11.02 | $11.02 | 1,400 | — | — |
| 2022-08-19 | $11.06 | $11.06 | 500 | — | — |
| 2022-08-18 | $11.06 | $11.06 | 1,400 | — | — |
| 2022-08-17 | $11.10 | $11.10 | 2,900 | — | — |
| 2022-08-16 | $11.09 | $11.09 | 400 | — | — |
| 2022-08-15 | $11.09 | $11.09 | 9,000 | — | — |
| 2022-08-12 | $11.12 | $11.12 | 200 | — | — |
| 2022-08-11 | $11.12 | $11.12 | 4,800 | — | — |
| 2022-08-10 | $11.09 | $11.09 | 600 | — | — |
| 2022-08-09 | $11.02 | $11.02 | 400 | — | — |
| 2022-08-08 | $11.02 | $11.02 | 1,400 | — | — |
| 2022-08-05 | $11.08 | $11.08 | 300 | — | — |
| 2022-08-04 | $11.07 | $11.07 | 500 | — | — |
| 2022-08-03 | $11.07 | $11.07 | 900 | — | — |
| 2022-08-02 | $11.06 | $11.06 | 3,600 | — | — |
| 2022-08-01 | $11.08 | $11.08 | 2,000 | — | — |
| 2022-07-29 | $11.07 | $11.07 | 400 | — | — |
| 2022-07-28 | $11.12 | $11.12 | 2,500 | — | — |
| 2022-07-27 | $11.12 | $11.12 | 900 | — | — |
| 2022-07-26 | $11.07 | $11.07 | 2,300 | — | — |
| 2022-07-25 | $11.09 | $11.09 | 8,600 | — | — |
| 2022-07-22 | $11.05 | $11.05 | 6,400 | — | — |
| 2022-07-21 | $11.12 | $11.12 | 1,600 | — | — |
| 2022-07-20 | $11.11 | $11.11 | 2,200 | — | — |
| 2022-07-19 | $11.11 | $11.11 | 9,800 | — | — |
| 2022-07-18 | $11.12 | $11.12 | 28,200 | — | — |
| 2022-07-15 | $11.16 | $11.16 | 3,300 | — | — |
| 2022-07-14 | $11.16 | $11.16 | 400 | — | — |
| 2022-07-13 | $11.15 | $11.15 | 0 | — | — |
| 2022-07-12 | $11.15 | $11.15 | 300 | — | — |
| 2022-07-11 | $11.15 | $11.15 | 19,200 | — | — |
| 2022-07-08 | $11.14 | $11.14 | 16,100 | — | — |
| 2022-07-07 | $11.12 | $11.12 | 6,400 | — | — |
| 2022-07-06 | $11.16 | $11.16 | 5,800 | — | — |
| 2022-07-05 | $11.19 | $11.19 | 4,000 | — | — |
| 2022-07-01 | $11.17 | $11.17 | 1,200 | — | — |
| 2022-06-30 | $11.21 | $11.21 | 8,200 | — | — |
| 2022-06-29 | $11.17 | $11.17 | 1,100 | — | — |
| 2022-06-28 | $11.17 | $11.17 | 4,400 | — | — |
| 2022-06-27 | $11.11 | $11.11 | 18,100 | — | — |
| 2022-06-24 | $11.15 | $11.15 | 2,900 | — | — |
| 2022-06-23 | $11.14 | $11.14 | 7,900 | — | — |
| 2022-06-22 | $11.17 | $11.17 | 26,000 | — | — |
| 2022-06-21 | $11.16 | $11.16 | 3,700 | — | — |
| 2022-06-17 | $11.23 | $11.23 | 28,600 | — | — |
| 2022-06-16 | $11.10 | $11.10 | 70,500 | — | — |
| 2022-06-15 | $11.10 | $11.10 | 18,600 | — | — |
| 2022-06-14 | $11.11 | $11.11 | 52,200 | — | — |
| 2022-06-13 | $11.16 | $11.16 | 3,500 | — | — |
| 2022-06-10 | $11.20 | $11.20 | 4,300 | — | — |
| 2022-06-09 | $11.23 | $11.23 | 2,500 | — | — |
| 2022-06-08 | $11.23 | $11.23 | 800 | — | — |
| 2022-06-07 | $11.23 | $11.23 | 3,400 | — | — |
| 2022-06-06 | $11.25 | $11.25 | 36,900 | — | — |
| 2022-06-03 | $11.25 | $11.25 | 15,600 | — | — |
| 2022-06-02 | $11.27 | $11.27 | 1,700 | — | — |
| 2022-06-01 | $11.20 | $11.20 | 4,800 | — | — |
| 2022-05-31 | $11.15 | $11.15 | 3,800 | — | — |
| 2022-05-27 | $11.12 | $11.12 | 9,500 | — | — |
| 2022-05-26 | $11.10 | $11.10 | 29,900 | — | — |
| 2022-05-25 | $10.78 | $10.78 | 7,600 | — | — |
| 2022-05-24 | $10.77 | $10.77 | 2,200 | — | — |
| 2022-05-23 | $10.77 | $10.77 | 5,000 | — | — |
| 2022-05-20 | $10.80 | $10.80 | 3,100 | — | — |
| 2022-05-19 | $10.79 | $10.79 | 1,500 | — | — |
| 2022-05-18 | $10.78 | $10.78 | 3,300 | — | — |
| 2022-05-17 | $10.84 | $10.84 | 800 | — | — |
| 2022-05-16 | $10.78 | $10.78 | 25,100 | — | — |
| 2022-05-13 | $10.76 | $10.76 | 3,800 | — | — |
| 2022-05-12 | $10.80 | $10.80 | 26,400 | — | — |
| 2022-05-11 | $10.75 | $10.75 | 7,100 | — | — |
| 2022-05-10 | $10.85 | $10.85 | 5,100 | — | — |
| 2022-05-09 | $10.80 | $10.80 | 8,900 | — | — |
| 2022-05-06 | $10.77 | $10.77 | 5,500 | — | — |
| 2022-05-05 | $10.90 | $10.90 | 5,000 | — | — |
| 2022-05-04 | $10.82 | $10.82 | 4,800 | — | — |
| 2022-05-03 | $10.81 | $10.81 | 13,500 | — | — |
| 2022-05-02 | $10.80 | $10.80 | 22,000 | — | — |
| 2022-04-29 | $10.80 | $10.80 | 600 | — | — |
| 2022-04-28 | $10.80 | $10.80 | 5,300 | — | — |
| 2022-04-27 | $10.75 | $10.75 | 1,700 | — | — |
| 2022-04-26 | $10.75 | $10.75 | 1,300 | — | — |
| 2022-04-25 | $10.75 | $10.75 | 0 | — | — |
| 2022-04-22 | $10.75 | $10.75 | 900 | — | — |
| 2022-04-21 | $10.72 | $10.72 | 200 | — | — |
| 2022-04-20 | $10.76 | $10.76 | 0 | — | — |
| 2022-04-19 | $10.76 | $10.76 | 200 | — | — |
| 2022-04-18 | $10.71 | $10.71 | 1,400 | — | — |
| 2022-04-14 | $10.78 | $10.78 | 2,700 | — | — |
| 2022-04-13 | $10.75 | $10.75 | 21,700 | — | — |
| 2022-04-12 | $10.74 | $10.74 | 1,500 | — | — |
| 2022-04-11 | $10.80 | $10.80 | 131,000 | — | — |
| 2022-04-08 | $10.81 | $10.81 | 700 | — | — |
| 2022-04-07 | $10.90 | $10.90 | 10,400 | — | — |
| 2022-04-06 | $10.80 | $10.80 | 3,500 | — | — |
| 2022-04-05 | $10.80 | $10.80 | 21,300 | — | — |
| 2022-04-04 | $10.72 | $10.72 | 0 | — | — |
| 2022-04-01 | $10.72 | $10.72 | 500 | — | — |
| 2022-03-31 | $10.72 | $10.72 | 2,700 | — | — |
| 2022-03-30 | $10.79 | $10.79 | 5,100 | — | — |
| 2022-03-29 | $10.66 | $10.66 | 37,400 | — | — |
| 2022-03-28 | $10.72 | $10.72 | 300 | — | — |
| 2022-03-25 | $10.72 | $10.72 | 10,200 | — | — |
| 2022-03-24 | $10.74 | $10.74 | 0 | — | — |
| 2022-03-23 | $10.74 | $10.74 | 59,300 | — | — |
| 2022-03-22 | $10.70 | $10.70 | 2,000 | — | — |
| 2022-03-21 | $10.66 | $10.66 | 400 | — | — |
| 2022-03-18 | $10.71 | $10.71 | 19,000 | — | — |
| 2022-03-17 | $10.45 | $10.45 | 1,200 | — | — |
| 2022-03-16 | $10.41 | $10.41 | 1,800 | — | — |
| 2022-03-15 | $10.41 | $10.41 | 3,500 | — | — |
| 2022-03-14 | $10.41 | $10.41 | 9,200 | — | — |
| 2022-03-11 | $10.40 | $10.40 | 11,900 | — | — |
| 2022-03-10 | $10.40 | $10.40 | 1,000 | — | — |
| 2022-03-09 | $10.39 | $10.39 | 25,300 | — | — |
| 2022-03-08 | $10.28 | $10.28 | 54,300 | — | — |
| 2022-03-07 | $10.40 | $10.40 | 4,500 | — | — |
| 2022-03-04 | $10.35 | $10.35 | 2,000 | — | — |
| 2022-03-03 | $10.35 | $10.35 | 0 | — | — |
| 2022-03-02 | $10.35 | $10.35 | 400 | — | — |
| 2022-03-01 | $10.37 | $10.37 | 4,500 | — | — |
| 2022-02-28 | $10.35 | $10.35 | 200 | — | — |
| 2022-02-25 | $10.36 | $10.36 | 26,100 | — | — |
| 2022-02-24 | $10.30 | $10.30 | 5,400 | — | — |
| 2022-02-23 | $10.30 | $10.30 | 0 | — | — |
| 2022-02-22 | $10.30 | $10.30 | 800 | — | — |
| 2022-02-18 | $10.21 | $10.21 | 1,300 | — | — |
| 2022-02-17 | $10.17 | $10.17 | 200 | — | — |
| 2022-02-16 | $10.23 | $10.23 | 100 | — | — |
| 2022-02-15 | $10.23 | $10.23 | 0 | — | — |
| 2022-02-14 | $10.23 | $10.23 | 900 | — | — |
| 2022-02-11 | $10.35 | $10.35 | 41,900 | — | — |
| 2022-02-10 | $10.15 | $10.15 | 16,200 | — | — |
| 2022-02-09 | $10.11 | $10.11 | 0 | — | — |
| 2022-02-08 | $10.11 | $10.11 | 0 | — | — |
| 2022-02-07 | $10.11 | $10.11 | 5,200 | — | — |
| 2022-02-04 | $10.10 | $10.10 | 15,600 | — | — |
| 2022-02-03 | $10.10 | $10.10 | 3,100 | — | — |
| 2022-02-02 | $10.00 | $10.00 | 0 | — | — |
| 2022-02-01 | $10.00 | $10.00 | 500 | — | — |
| 2022-01-31 | $9.96 | $9.96 | 1,300 | — | — |
| 2022-01-28 | $9.99 | $9.99 | 5,700 | — | — |
| 2022-01-27 | $9.95 | $9.95 | 1,100 | — | — |
| 2022-01-26 | $10.09 | $10.09 | 0 | — | — |
| 2022-01-25 | $10.09 | $10.09 | 200 | — | — |
| 2022-01-24 | $10.00 | $10.00 | 2,800 | — | — |
| 2022-01-21 | $10.02 | $10.02 | 1,000 | — | — |
| 2022-01-20 | $10.04 | $10.04 | 600 | — | — |
| 2022-01-19 | $10.10 | $10.10 | 8,700 | — | — |
| 2022-01-18 | $10.02 | $10.02 | 6,800 | — | — |
| 2022-01-14 | $10.10 | $10.10 | 300 | — | — |
| 2022-01-13 | $10.01 | $10.01 | 14,900 | — | — |
| 2022-01-12 | $10.08 | $10.08 | 12,600 | — | — |
| 2022-01-11 | $10.10 | $10.10 | 3,300 | — | — |
| 2022-01-10 | $10.10 | $10.10 | 1,700 | — | — |
| 2022-01-07 | $10.05 | $10.05 | 11,800 | — | — |
| 2022-01-06 | $10.09 | $10.09 | 0 | — | — |
| 2022-01-05 | $10.09 | $10.09 | 19,200 | — | — |
| 2022-01-04 | $10.10 | $10.10 | 3,900 | — | — |
| 2022-01-03 | $10.11 | $10.11 | 300 | — | — |