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
- 2018-04-23 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 | $9.83 | $9.83 | 202,180 | — | — |
| 2022-12-29 | $9.89 | $9.89 | 240,900 | — | — |
| 2022-12-28 | $9.76 | $9.76 | 206,580 | — | — |
| 2022-12-27 | $9.77 | $9.77 | 239,800 | — | — |
| 2022-12-23 | $9.76 | $9.76 | 170,500 | — | — |
| 2022-12-22 | $9.66 | $9.66 | 247,940 | — | — |
| 2022-12-21 | $9.72 | $9.72 | 216,040 | — | — |
| 2022-12-20 | $9.65 | $9.65 | 249,260 | — | — |
| 2022-12-19 | $9.58 | $9.58 | 286,660 | — | — |
| 2022-12-16 | $9.48 | $9.48 | 743,380 | — | — |
| 2022-12-15 | $9.57 | $9.57 | 240,900 | — | — |
| 2022-12-14 | $9.65 | $9.65 | 346,500 | — | — |
| 2022-12-13 | $9.70 | $9.70 | 304,700 | — | — |
| 2022-12-12 | $9.60 | $9.60 | 238,700 | — | — |
| 2022-12-09 | $9.60 | $9.60 | 205,040 | — | — |
| 2022-12-08 | $9.64 | $9.64 | 215,820 | — | — |
| 2022-12-07 | $9.59 | $9.59 | 276,540 | — | — |
| 2022-12-06 | $9.79 | $9.79 | 247,720 | — | — |
| 2022-12-05 | $9.83 | $9.83 | 197,340 | — | — |
| 2022-12-02 | $9.82 | $9.82 | 163,020 | — | — |
| 2022-12-01 | $9.93 | $9.93 | 141,680 | — | — |
| 2022-11-30 | $10.04 | $10.04 | 295,020 | — | — |
| 2022-11-29 | $9.83 | $9.83 | 238,040 | — | — |
| 2022-11-28 | $9.77 | $9.77 | 223,740 | — | — |
| 2022-11-25 | $9.95 | $9.95 | 100,760 | — | — |
| 2022-11-23 | $9.90 | $9.90 | 218,680 | — | — |
| 2022-11-22 | $9.93 | $9.93 | 171,380 | — | — |
| 2022-11-21 | $9.94 | $9.94 | 179,740 | — | — |
| 2022-11-18 | $9.90 | $9.90 | 241,780 | — | — |
| 2022-11-17 | $9.82 | $9.82 | 197,560 | — | — |
| 2022-11-16 | $9.91 | $9.91 | 166,980 | — | — |
| 2022-11-15 | $10.04 | $10.04 | 401,940 | — | — |
| 2022-11-14 | $9.94 | $9.94 | 386,980 | — | — |
| 2022-11-11 | $9.83 | $9.83 | 240,900 | — | — |
| 2022-11-10 | $9.85 | $9.85 | 310,200 | — | — |
| 2022-11-09 | $9.67 | $9.67 | 245,080 | — | — |
| 2022-11-08 | $9.71 | $9.71 | 231,000 | — | — |
| 2022-11-07 | $9.83 | $9.83 | 273,900 | — | — |
| 2022-11-04 | $9.80 | $9.80 | 312,400 | — | — |
| 2022-11-03 | $9.70 | $9.70 | 403,920 | — | — |
| 2022-11-02 | $9.67 | $9.67 | 436,260 | — | — |
| 2022-11-01 | $9.48 | $9.48 | 487,300 | — | — |
| 2022-10-31 | $9.34 | $9.34 | 599,940 | — | — |
| 2022-10-28 | $8.81 | $8.81 | 564,080 | — | — |
| 2022-10-27 | $8.57 | $8.57 | 1,151,040 | — | — |
| 2022-10-26 | $9.95 | $9.95 | 276,540 | — | — |
| 2022-10-25 | $9.96 | $9.96 | 255,860 | — | — |
| 2022-10-24 | $10.05 | $10.05 | 258,280 | — | — |
| 2022-10-21 | $10.03 | $10.03 | 265,980 | — | — |
| 2022-10-20 | $9.87 | $9.87 | 221,320 | — | — |
| 2022-10-19 | $10.04 | $10.04 | 309,320 | — | — |
| 2022-10-18 | $10.01 | $10.01 | 276,760 | — | — |
| 2022-10-17 | $10.07 | $10.07 | 522,280 | — | — |
| 2022-10-14 | $9.93 | $9.93 | 168,300 | — | — |
| 2022-10-13 | $10.08 | $10.08 | 286,880 | — | — |
| 2022-10-12 | $9.82 | $9.82 | 174,680 | — | — |
| 2022-10-11 | $9.86 | $9.86 | 221,980 | — | — |
| 2022-10-10 | $9.81 | $9.81 | 226,160 | — | — |
| 2022-10-07 | $9.60 | $9.60 | 367,620 | — | — |
| 2022-10-06 | $9.71 | $9.71 | 222,200 | — | — |
| 2022-10-05 | $9.74 | $9.74 | 201,080 | — | — |
| 2022-10-04 | $9.81 | $9.81 | 243,980 | — | — |
| 2022-10-03 | $9.70 | $9.70 | 368,720 | — | — |
| 2022-09-30 | $9.60 | $9.60 | 226,600 | — | — |
| 2022-09-29 | $9.70 | $9.70 | 236,060 | — | — |
| 2022-09-28 | $9.70 | $9.70 | 240,460 | — | — |
| 2022-09-27 | $9.62 | $9.62 | 227,480 | — | — |
| 2022-09-26 | $9.85 | $9.85 | 294,580 | — | — |
| 2022-09-23 | $9.76 | $9.76 | 245,740 | — | — |
| 2022-09-22 | $9.80 | $9.80 | 244,860 | — | — |
| 2022-09-21 | $9.74 | $9.74 | 283,580 | — | — |
| 2022-09-20 | $9.94 | $9.94 | 208,780 | — | — |
| 2022-09-19 | $9.98 | $9.98 | 238,480 | — | — |
| 2022-09-16 | $9.90 | $9.90 | 1,232,440 | — | — |
| 2022-09-15 | $9.79 | $9.79 | 327,360 | — | — |
| 2022-09-14 | $9.70 | $9.70 | 313,720 | — | — |
| 2022-09-13 | $9.60 | $9.60 | 300,520 | — | — |
| 2022-09-12 | $9.80 | $9.80 | 198,000 | — | — |
| 2022-09-09 | $9.77 | $9.77 | 215,380 | — | — |
| 2022-09-08 | $9.67 | $9.67 | 217,800 | — | — |
| 2022-09-07 | $9.64 | $9.64 | 246,400 | — | — |
| 2022-09-06 | $9.41 | $9.41 | 344,080 | — | — |
| 2022-09-02 | $9.63 | $9.63 | 187,880 | — | — |
| 2022-09-01 | $9.74 | $9.74 | 218,240 | — | — |
| 2022-08-31 | $9.70 | $9.70 | 336,380 | — | — |
| 2022-08-30 | $9.68 | $9.68 | 227,480 | — | — |
| 2022-08-29 | $9.61 | $9.61 | 202,840 | — | — |
| 2022-08-26 | $9.73 | $9.73 | 172,480 | — | — |
| 2022-08-25 | $9.87 | $9.87 | 153,120 | — | — |
| 2022-08-24 | $9.83 | $9.83 | 142,560 | — | — |
| 2022-08-23 | $9.87 | $9.87 | 203,280 | — | — |
| 2022-08-22 | $9.90 | $9.90 | 185,900 | — | — |
| 2022-08-19 | $10.16 | $10.16 | 166,100 | — | — |
| 2022-08-18 | $10.08 | $10.08 | 115,060 | — | — |
| 2022-08-17 | $10.25 | $10.25 | 196,680 | — | — |
| 2022-08-16 | $10.26 | $10.26 | 163,460 | — | — |
| 2022-08-15 | $10.27 | $10.27 | 170,720 | — | — |
| 2022-08-12 | $10.08 | $10.08 | 244,860 | — | — |
| 2022-08-11 | $9.89 | $9.89 | 117,700 | — | — |
| 2022-08-10 | $9.87 | $9.87 | 169,400 | — | — |
| 2022-08-09 | $9.84 | $9.84 | 195,360 | — | — |
| 2022-08-08 | $9.73 | $9.73 | 239,360 | — | — |
| 2022-08-05 | $9.63 | $9.63 | 227,700 | — | — |
| 2022-08-04 | $9.47 | $9.47 | 237,600 | — | — |
| 2022-08-03 | $9.30 | $9.30 | 267,080 | — | — |
| 2022-08-02 | $9.10 | $9.10 | 412,060 | — | — |
| 2022-08-01 | $9.15 | $9.15 | 534,160 | — | — |
| 2022-07-29 | $9.25 | $9.25 | 534,820 | — | — |
| 2022-07-28 | $9.58 | $9.58 | 774,620 | — | — |
| 2022-07-27 | $10.36 | $10.36 | 232,760 | — | — |
| 2022-07-26 | $10.29 | $10.29 | 312,400 | — | — |
| 2022-07-25 | $10.12 | $10.12 | 195,580 | — | — |
| 2022-07-22 | $10.06 | $10.06 | 232,540 | — | — |
| 2022-07-21 | $9.98 | $9.98 | 192,940 | — | — |
| 2022-07-20 | $9.99 | $9.99 | 184,800 | — | — |
| 2022-07-19 | $9.97 | $9.97 | 172,260 | — | — |
| 2022-07-18 | $9.87 | $9.87 | 216,480 | — | — |
| 2022-07-15 | $9.91 | $9.91 | 243,760 | — | — |
| 2022-07-14 | $9.67 | $9.67 | 188,100 | — | — |
| 2022-07-13 | $9.78 | $9.78 | 172,480 | — | — |
| 2022-07-12 | $9.81 | $9.81 | 198,880 | — | — |
| 2022-07-11 | $9.88 | $9.88 | 142,120 | — | — |
| 2022-07-08 | $9.95 | $9.95 | 177,980 | — | — |
| 2022-07-07 | $10.02 | $10.02 | 198,000 | — | — |
| 2022-07-06 | $10.08 | $10.08 | 244,420 | — | — |
| 2022-07-05 | $10.01 | $10.01 | 295,680 | — | — |
| 2022-07-01 | $9.96 | $9.96 | 300,520 | — | — |
| 2022-06-30 | $9.91 | $9.91 | 310,860 | — | — |
| 2022-06-29 | $9.82 | $9.82 | 306,020 | — | — |
| 2022-06-28 | $9.80 | $9.80 | 211,640 | — | — |
| 2022-06-27 | $9.84 | $9.84 | 320,760 | — | — |
| 2022-06-24 | $10.06 | $10.06 | 2,235,640 | — | — |
| 2022-06-23 | $9.85 | $9.85 | 351,560 | — | — |
| 2022-06-22 | $9.79 | $9.79 | 485,100 | — | — |
| 2022-06-21 | $9.66 | $9.66 | 592,680 | — | — |
| 2022-06-17 | $9.40 | $9.40 | 730,620 | — | — |
| 2022-06-16 | $9.40 | $9.40 | 548,680 | — | — |
| 2022-06-15 | $9.55 | $9.55 | 389,620 | — | — |
| 2022-06-14 | $9.48 | $9.48 | 367,180 | — | — |
| 2022-06-13 | $9.47 | $9.47 | 430,320 | — | — |
| 2022-06-10 | $9.49 | $9.49 | 306,900 | — | — |
| 2022-06-09 | $9.61 | $9.61 | 306,240 | — | — |
| 2022-06-08 | $9.66 | $9.66 | 267,960 | — | — |
| 2022-06-07 | $9.77 | $9.77 | 304,040 | — | — |
| 2022-06-06 | $9.70 | $9.70 | 377,740 | — | — |
| 2022-06-03 | $9.52 | $9.52 | 297,220 | — | — |
| 2022-06-02 | $9.56 | $9.56 | 278,520 | — | — |
| 2022-06-01 | $9.33 | $9.33 | 296,780 | — | — |
| 2022-05-31 | $9.45 | $9.45 | 705,980 | — | — |
| 2022-05-27 | $9.45 | $9.45 | 310,860 | — | — |
| 2022-05-26 | $9.33 | $9.33 | 261,140 | — | — |
| 2022-05-25 | $9.22 | $9.22 | 379,940 | — | — |
| 2022-05-24 | $9.10 | $9.10 | 449,900 | — | — |
| 2022-05-23 | $9.07 | $9.07 | 601,920 | — | — |
| 2022-05-20 | $9.23 | $9.23 | 421,740 | — | — |
| 2022-05-19 | $9.05 | $9.05 | 446,160 | — | — |
| 2022-05-18 | $9.19 | $9.19 | 337,040 | — | — |
| 2022-05-17 | $9.29 | $9.29 | 277,860 | — | — |
| 2022-05-16 | $9.14 | $9.14 | 307,120 | — | — |
| 2022-05-13 | $9.03 | $9.03 | 413,380 | — | — |
| 2022-05-12 | $9.09 | $9.09 | 378,840 | — | — |
| 2022-05-11 | $8.99 | $8.99 | 350,900 | — | — |
| 2022-05-10 | $9.08 | $9.08 | 414,920 | — | — |
| 2022-05-09 | $9.20 | $9.20 | 515,240 | — | — |
| 2022-05-06 | $8.93 | $8.93 | 310,420 | — | — |
| 2022-05-05 | $8.95 | $8.95 | 344,740 | — | — |
| 2022-05-04 | $9.16 | $9.16 | 413,820 | — | — |
| 2022-05-03 | $8.79 | $8.79 | 352,660 | — | — |
| 2022-05-02 | $8.79 | $8.79 | 483,120 | — | — |
| 2022-04-29 | $8.61 | $8.61 | 585,640 | — | — |
| 2022-04-28 | $8.88 | $8.88 | 703,120 | — | — |
| 2022-04-27 | $9.50 | $9.50 | 253,660 | — | — |
| 2022-04-26 | $9.59 | $9.59 | 256,960 | — | — |
| 2022-04-25 | $9.73 | $9.73 | 205,700 | — | — |
| 2022-04-22 | $9.78 | $9.78 | 137,940 | — | — |
| 2022-04-21 | $9.90 | $9.90 | 185,680 | — | — |
| 2022-04-20 | $9.99 | $9.99 | 99,660 | — | — |
| 2022-04-19 | $9.94 | $9.94 | 110,220 | — | — |
| 2022-04-18 | $9.83 | $9.83 | 133,980 | — | — |
| 2022-04-14 | $9.82 | $9.82 | 218,460 | — | — |
| 2022-04-13 | $9.89 | $9.89 | 193,600 | — | — |
| 2022-04-12 | $9.79 | $9.79 | 189,200 | — | — |
| 2022-04-11 | $9.72 | $9.72 | 238,480 | — | — |
| 2022-04-08 | $9.74 | $9.74 | 168,080 | — | — |
| 2022-04-07 | $9.81 | $9.81 | 230,120 | — | — |
| 2022-04-06 | $9.86 | $9.86 | 253,660 | — | — |
| 2022-04-05 | $9.82 | $9.82 | 260,480 | — | — |
| 2022-04-04 | $9.73 | $9.73 | 231,440 | — | — |
| 2022-04-01 | $9.84 | $9.84 | 203,940 | — | — |
| 2022-03-31 | $9.78 | $9.78 | 218,240 | — | — |
| 2022-03-30 | $9.80 | $9.80 | 189,200 | — | — |
| 2022-03-29 | $9.91 | $9.91 | 155,100 | — | — |
| 2022-03-28 | $9.93 | $9.93 | 102,960 | — | — |
| 2022-03-25 | $9.99 | $9.99 | 149,380 | — | — |
| 2022-03-24 | $9.91 | $9.91 | 135,740 | — | — |
| 2022-03-23 | $9.78 | $9.78 | 159,060 | — | — |
| 2022-03-22 | $9.93 | $9.93 | 226,600 | — | — |
| 2022-03-21 | $9.90 | $9.90 | 180,620 | — | — |
| 2022-03-18 | $9.91 | $9.91 | 410,080 | — | — |
| 2022-03-17 | $10.03 | $10.03 | 166,760 | — | — |
| 2022-03-16 | $10.11 | $10.11 | 209,660 | — | — |
| 2022-03-15 | $10.01 | $10.01 | 153,780 | — | — |
| 2022-03-14 | $10.26 | $10.26 | 231,000 | — | — |
| 2022-03-11 | $10.01 | $10.01 | 149,820 | — | — |
| 2022-03-10 | $9.91 | $9.91 | 142,780 | — | — |
| 2022-03-09 | $9.91 | $9.91 | 167,640 | — | — |
| 2022-03-08 | $9.67 | $9.67 | 189,640 | — | — |
| 2022-03-07 | $9.84 | $9.84 | 253,220 | — | — |
| 2022-03-04 | $9.73 | $9.73 | 179,300 | — | — |
| 2022-03-03 | $9.75 | $9.75 | 244,640 | — | — |
| 2022-03-02 | $9.70 | $9.70 | 207,680 | — | — |
| 2022-03-01 | $9.43 | $9.43 | 318,780 | — | — |
| 2022-02-28 | $9.65 | $9.65 | 302,500 | — | — |
| 2022-02-25 | $9.80 | $9.80 | 187,220 | — | — |
| 2022-02-24 | $9.62 | $9.62 | 267,960 | — | — |
| 2022-02-23 | $9.72 | $9.72 | 163,240 | — | — |
| 2022-02-22 | $9.87 | $9.87 | 185,460 | — | — |
| 2022-02-18 | $9.78 | $9.78 | 269,940 | — | — |
| 2022-02-17 | $9.77 | $9.77 | 157,300 | — | — |
| 2022-02-16 | $9.84 | $9.84 | 151,580 | — | — |
| 2022-02-15 | $9.84 | $9.84 | 210,100 | — | — |
| 2022-02-14 | $9.84 | $9.84 | 319,660 | — | — |
| 2022-02-11 | $9.78 | $9.78 | 274,120 | — | — |
| 2022-02-10 | $9.70 | $9.70 | 190,740 | — | — |
| 2022-02-09 | $9.73 | $9.73 | 218,460 | — | — |
| 2022-02-08 | $9.86 | $9.86 | 274,780 | — | — |
| 2022-02-07 | $9.80 | $9.80 | 187,880 | — | — |
| 2022-02-04 | $9.74 | $9.74 | 188,100 | — | — |
| 2022-02-03 | $9.66 | $9.66 | 202,840 | — | — |
| 2022-02-02 | $9.70 | $9.70 | 332,420 | — | — |
| 2022-02-01 | $9.65 | $9.65 | 290,400 | — | — |
| 2022-01-31 | $9.62 | $9.62 | 552,860 | — | — |
| 2022-01-28 | $9.74 | $9.74 | 271,040 | — | — |
| 2022-01-27 | $9.74 | $9.74 | 297,440 | — | — |
| 2022-01-26 | $9.67 | $9.67 | 434,500 | — | — |
| 2022-01-25 | $9.41 | $9.41 | 298,760 | — | — |
| 2022-01-24 | $9.39 | $9.39 | 335,060 | — | — |
| 2022-01-21 | $9.15 | $9.15 | 305,360 | — | — |
| 2022-01-20 | $9.08 | $9.08 | 222,420 | — | — |
| 2022-01-19 | $9.15 | $9.15 | 192,280 | — | — |
| 2022-01-18 | $9.26 | $9.26 | 253,000 | — | — |
| 2022-01-14 | $9.51 | $9.51 | 190,740 | — | — |
| 2022-01-13 | $9.55 | $9.55 | 181,280 | — | — |
| 2022-01-12 | $9.54 | $9.54 | 238,700 | — | — |
| 2022-01-11 | $9.52 | $9.52 | 242,220 | — | — |
| 2022-01-10 | $9.60 | $9.60 | 207,680 | — | — |
| 2022-01-07 | $9.56 | $9.56 | 312,840 | — | — |
| 2022-01-06 | $9.56 | $9.56 | 204,820 | — | — |
| 2022-01-05 | $9.40 | $9.40 | 209,220 | — | — |
| 2022-01-04 | $9.50 | $9.50 | 372,240 | — | — |
| 2022-01-03 | $9.50 | $9.50 | 222,860 | — | — |