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
- 2021-07-30 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 | $9.65 | $10.02 | 254,700 | — | — |
| 2022-12-29 | $9.80 | $10.17 | 388,600 | — | — |
| 2022-12-28 | $9.76 | $10.13 | 295,100 | — | — |
| 2022-12-27 | $9.84 | $10.22 | 301,200 | — | — |
| 2022-12-23 | $9.78 | $10.15 | 235,100 | — | — |
| 2022-12-22 | $9.65 | $10.02 | 227,500 | — | — |
| 2022-12-21 | $9.53 | $9.89 | 465,200 | — | — |
| 2022-12-20 | $9.66 | $10.03 | 405,200 | — | — |
| 2022-12-19 | $9.73 | $10.10 | 224,900 | — | — |
| 2022-12-16 | $9.97 | $10.35 | 520,300 | — | — |
| 2022-12-15 | $10.10 | $10.49 | 211,000 | — | — |
| 2022-12-14 | $10.32 | $10.63 | 327,400 | — | — |
| 2022-12-13 | $10.62 | $10.94 | 583,700 | — | — |
| 2022-12-12 | $10.35 | $10.66 | 406,800 | — | — |
| 2022-12-09 | $10.39 | $10.70 | 240,000 | — | — |
| 2022-12-08 | $10.41 | $10.72 | 251,700 | — | — |
| 2022-12-07 | $10.20 | $10.51 | 190,600 | — | — |
| 2022-12-06 | $10.41 | $10.72 | 275,200 | — | — |
| 2022-12-05 | $10.37 | $10.68 | 223,000 | — | — |
| 2022-12-02 | $10.42 | $10.73 | 235,400 | — | — |
| 2022-12-01 | $10.46 | $10.78 | 300,900 | — | — |
| 2022-11-30 | $10.30 | $10.61 | 239,000 | — | — |
| 2022-11-29 | $10.19 | $10.50 | 321,500 | — | — |
| 2022-11-28 | $10.19 | $10.50 | 316,100 | — | — |
| 2022-11-25 | $10.16 | $10.47 | 384,300 | — | — |
| 2022-11-23 | $10.76 | $11.08 | 543,900 | — | — |
| 2022-11-22 | $10.56 | $10.88 | 745,800 | — | — |
| 2022-11-21 | $10.28 | $10.59 | 570,200 | — | — |
| 2022-11-18 | $10.21 | $10.52 | 791,500 | — | — |
| 2022-11-17 | $9.73 | $10.02 | 864,400 | — | — |
| 2022-11-16 | $9.15 | $9.43 | 411,400 | — | — |
| 2022-11-15 | $9.20 | $9.48 | 359,000 | — | — |
| 2022-11-14 | $8.94 | $9.21 | 474,800 | — | — |
| 2022-11-11 | $9.05 | $9.32 | 339,400 | — | — |
| 2022-11-10 | $8.86 | $9.13 | 267,300 | — | — |
| 2022-11-09 | $8.49 | $8.75 | 242,900 | — | — |
| 2022-11-08 | $8.78 | $9.04 | 372,100 | — | — |
| 2022-11-07 | $8.89 | $9.16 | 280,100 | — | — |
| 2022-11-04 | $8.63 | $8.89 | 364,400 | — | — |
| 2022-11-03 | $8.54 | $8.80 | 245,900 | — | — |
| 2022-11-02 | $8.57 | $8.83 | 318,300 | — | — |
| 2022-11-01 | $8.58 | $8.84 | 360,800 | — | — |
| 2022-10-31 | $8.55 | $8.81 | 325,700 | — | — |
| 2022-10-28 | $8.51 | $8.77 | 586,400 | — | — |
| 2022-10-27 | $8.16 | $8.41 | 530,500 | — | — |
| 2022-10-26 | $7.98 | $8.22 | 531,700 | — | — |
| 2022-10-25 | $7.96 | $8.20 | 596,800 | — | — |
| 2022-10-24 | $7.68 | $7.91 | 387,000 | — | — |
| 2022-10-21 | $7.67 | $7.90 | 338,900 | — | — |
| 2022-10-20 | $7.60 | $7.83 | 342,100 | — | — |
| 2022-10-19 | $7.74 | $7.97 | 294,500 | — | — |
| 2022-10-18 | $7.81 | $8.05 | 330,500 | — | — |
| 2022-10-17 | $7.78 | $8.01 | 407,300 | — | — |
| 2022-10-14 | $7.65 | $7.88 | 354,800 | — | — |
| 2022-10-13 | $7.73 | $7.96 | 552,200 | — | — |
| 2022-10-12 | $7.68 | $7.91 | 329,700 | — | — |
| 2022-10-11 | $7.61 | $7.84 | 364,100 | — | — |
| 2022-10-10 | $7.63 | $7.86 | 350,900 | — | — |
| 2022-10-07 | $7.45 | $7.67 | 522,500 | — | — |
| 2022-10-06 | $7.68 | $7.91 | 381,100 | — | — |
| 2022-10-05 | $7.77 | $8.00 | 243,800 | — | — |
| 2022-10-04 | $7.99 | $8.23 | 812,500 | — | — |
| 2022-10-03 | $7.61 | $7.84 | 1,603,700 | — | — |
| 2022-09-30 | $7.30 | $7.52 | 956,400 | — | — |
| 2022-09-29 | $7.30 | $7.52 | 1,245,900 | — | — |
| 2022-09-28 | $7.75 | $7.98 | 457,800 | — | — |
| 2022-09-27 | $7.56 | $7.79 | 733,900 | — | — |
| 2022-09-26 | $7.56 | $7.79 | 554,600 | — | — |
| 2022-09-23 | $7.91 | $8.15 | 731,300 | — | — |
| 2022-09-22 | $7.99 | $8.23 | 648,800 | — | — |
| 2022-09-21 | $7.97 | $8.21 | 1,206,600 | — | — |
| 2022-09-20 | $8.36 | $8.61 | 892,900 | — | — |
| 2022-09-19 | $8.45 | $8.70 | 651,200 | — | — |
| 2022-09-16 | $8.50 | $8.76 | 1,220,500 | — | — |
| 2022-09-15 | $8.84 | $9.11 | 696,300 | — | — |
| 2022-09-14 | $9.23 | $9.43 | 464,400 | — | — |
| 2022-09-13 | $9.30 | $9.50 | 693,300 | — | — |
| 2022-09-12 | $9.50 | $9.70 | 939,100 | — | — |
| 2022-09-09 | $9.40 | $9.60 | 1,372,200 | — | — |
| 2022-09-08 | $9.13 | $9.32 | 924,800 | — | — |
| 2022-09-07 | $9.06 | $9.25 | 623,700 | — | — |
| 2022-09-06 | $9.14 | $9.33 | 582,300 | — | — |
| 2022-09-02 | $9.21 | $9.41 | 839,500 | — | — |
| 2022-09-01 | $9.11 | $9.30 | 1,197,000 | — | — |
| 2022-08-31 | $9.05 | $9.24 | 1,060,100 | — | — |
| 2022-08-30 | $9.22 | $9.42 | 1,142,900 | — | — |
| 2022-08-29 | $9.10 | $9.29 | 1,972,700 | — | — |
| 2022-08-26 | $8.90 | $9.09 | 991,600 | — | — |
| 2022-08-25 | $8.89 | $9.08 | 925,900 | — | — |
| 2022-08-24 | $8.64 | $8.82 | 1,135,800 | — | — |
| 2022-08-23 | $8.84 | $9.03 | 2,197,200 | — | — |
| 2022-08-22 | $8.99 | $9.18 | 709,300 | — | — |
| 2022-08-19 | $9.10 | $9.29 | 355,000 | — | — |
| 2022-08-18 | $9.18 | $9.37 | 444,900 | — | — |
| 2022-08-17 | $9.10 | $9.29 | 435,600 | — | — |
| 2022-08-16 | $9.29 | $9.49 | 532,700 | — | — |
| 2022-08-15 | $9.32 | $9.52 | 541,300 | — | — |
| 2022-08-12 | $9.30 | $9.50 | 472,800 | — | — |
| 2022-08-11 | $9.34 | $9.54 | 412,800 | — | — |
| 2022-08-10 | $9.38 | $9.58 | 406,800 | — | — |
| 2022-08-09 | $9.12 | $9.31 | 349,200 | — | — |
| 2022-08-08 | $9.18 | $9.37 | 345,700 | — | — |
| 2022-08-05 | $9.06 | $9.25 | 276,200 | — | — |
| 2022-08-04 | $8.99 | $9.18 | 292,800 | — | — |
| 2022-08-03 | $9.10 | $9.29 | 468,700 | — | — |
| 2022-08-02 | $9.32 | $9.52 | 307,700 | — | — |
| 2022-08-01 | $9.42 | $9.62 | 217,300 | — | — |
| 2022-07-29 | $9.37 | $9.57 | 128,200 | — | — |
| 2022-07-28 | $9.46 | $9.66 | 194,400 | — | — |
| 2022-07-27 | $9.37 | $9.57 | 242,900 | — | — |
| 2022-07-26 | $9.35 | $9.55 | 173,100 | — | — |
| 2022-07-25 | $9.45 | $9.65 | 173,300 | — | — |
| 2022-07-22 | $9.35 | $9.55 | 319,200 | — | — |
| 2022-07-21 | $9.52 | $9.72 | 320,100 | — | — |
| 2022-07-20 | $9.50 | $9.70 | 508,500 | — | — |
| 2022-07-19 | $9.25 | $9.45 | 338,600 | — | — |
| 2022-07-18 | $8.85 | $9.04 | 529,300 | — | — |
| 2022-07-15 | $8.56 | $8.74 | 208,900 | — | — |
| 2022-07-14 | $8.50 | $8.68 | 242,200 | — | — |
| 2022-07-13 | $8.63 | $8.81 | 331,400 | — | — |
| 2022-07-12 | $8.73 | $8.91 | 206,000 | — | — |
| 2022-07-11 | $8.68 | $8.86 | 232,000 | — | — |
| 2022-07-08 | $8.82 | $9.01 | 300,800 | — | — |
| 2022-07-07 | $8.73 | $8.91 | 255,900 | — | — |
| 2022-07-06 | $8.60 | $8.78 | 299,100 | — | — |
| 2022-07-05 | $8.88 | $9.07 | 282,400 | — | — |
| 2022-07-01 | $8.87 | $9.06 | 554,100 | — | — |
| 2022-06-30 | $8.46 | $8.64 | 757,000 | — | — |
| 2022-06-29 | $8.70 | $8.88 | 581,100 | — | — |
| 2022-06-28 | $8.81 | $9.00 | 422,400 | — | — |
| 2022-06-27 | $8.91 | $9.10 | 201,600 | — | — |
| 2022-06-24 | $8.98 | $9.17 | 789,700 | — | — |
| 2022-06-23 | $8.76 | $8.95 | 447,300 | — | — |
| 2022-06-22 | $8.82 | $9.01 | 369,100 | — | — |
| 2022-06-21 | $8.85 | $9.04 | 770,600 | — | — |
| 2022-06-17 | $8.87 | $9.06 | 948,900 | — | — |
| 2022-06-16 | $8.80 | $8.99 | 1,283,700 | — | — |
| 2022-06-15 | $9.26 | $9.37 | 646,800 | — | — |
| 2022-06-14 | $9.41 | $9.53 | 977,300 | — | — |
| 2022-06-13 | $9.20 | $9.31 | 1,493,500 | — | — |
| 2022-06-10 | $9.35 | $9.47 | 1,259,000 | — | — |
| 2022-06-09 | $9.27 | $9.38 | 536,000 | — | — |
| 2022-06-08 | $9.60 | $9.72 | 664,400 | — | — |
| 2022-06-07 | $9.80 | $9.92 | 560,800 | — | — |
| 2022-06-06 | $9.84 | $9.96 | 574,700 | — | — |
| 2022-06-03 | $10.00 | $10.12 | 602,100 | — | — |
| 2022-06-02 | $10.04 | $10.16 | 669,200 | — | — |
| 2022-06-01 | $10.28 | $10.41 | 1,917,100 | — | — |
| 2022-05-31 | $10.24 | $10.37 | 861,000 | — | — |
| 2022-05-27 | $10.42 | $10.55 | 776,500 | — | — |
| 2022-05-26 | $10.45 | $10.58 | 1,224,900 | — | — |
| 2022-05-25 | $10.49 | $10.62 | 1,305,600 | — | — |
| 2022-05-24 | $9.91 | $10.03 | 1,954,000 | — | — |
| 2022-05-23 | $11.14 | $11.28 | 310,900 | — | — |
| 2022-05-20 | $10.93 | $11.07 | 379,300 | — | — |
| 2022-05-19 | $11.05 | $11.19 | 651,900 | — | — |
| 2022-05-18 | $11.02 | $11.16 | 297,600 | — | — |
| 2022-05-17 | $11.45 | $11.59 | 273,600 | — | — |
| 2022-05-16 | $11.29 | $11.43 | 171,400 | — | — |
| 2022-05-13 | $11.30 | $11.44 | 243,000 | — | — |
| 2022-05-12 | $11.03 | $11.17 | 425,200 | — | — |
| 2022-05-11 | $10.79 | $10.92 | 410,200 | — | — |
| 2022-05-10 | $10.87 | $11.00 | 479,000 | — | — |
| 2022-05-09 | $11.49 | $11.63 | 547,700 | — | — |
| 2022-05-06 | $11.81 | $11.96 | 569,800 | — | — |
| 2022-05-05 | $11.95 | $12.10 | 246,000 | — | — |
| 2022-05-04 | $12.26 | $12.41 | 215,900 | — | — |
| 2022-05-03 | $12.21 | $12.36 | 248,900 | — | — |
| 2022-05-02 | $12.09 | $12.24 | 484,800 | — | — |
| 2022-04-29 | $11.91 | $12.06 | 335,600 | — | — |
| 2022-04-28 | $12.37 | $12.52 | 718,000 | — | — |
| 2022-04-27 | $12.30 | $12.45 | 642,200 | — | — |
| 2022-04-26 | $12.00 | $12.15 | 900,000 | — | — |
| 2022-04-25 | $12.32 | $12.47 | 625,800 | — | — |
| 2022-04-22 | $12.47 | $12.62 | 639,800 | — | — |
| 2022-04-21 | $12.78 | $12.94 | 745,600 | — | — |
| 2022-04-20 | $12.95 | $13.11 | 837,700 | — | — |
| 2022-04-19 | $12.71 | $12.87 | 421,700 | — | — |
| 2022-04-18 | $12.53 | $12.68 | 313,500 | — | — |
| 2022-04-14 | $12.75 | $12.91 | 470,800 | — | — |
| 2022-04-13 | $13.00 | $13.16 | 326,500 | — | — |
| 2022-04-12 | $13.12 | $13.28 | 275,100 | — | — |
| 2022-04-11 | $13.13 | $13.29 | 305,500 | — | — |
| 2022-04-08 | $13.02 | $13.18 | 517,200 | — | — |
| 2022-04-07 | $12.79 | $12.95 | 491,300 | — | — |
| 2022-04-06 | $12.74 | $12.90 | 647,600 | — | — |
| 2022-04-05 | $12.51 | $12.66 | 423,100 | — | — |
| 2022-04-04 | $12.92 | $13.08 | 441,500 | — | — |
| 2022-04-01 | $12.72 | $12.88 | 721,600 | — | — |
| 2022-03-31 | $12.40 | $12.55 | 934,800 | — | — |
| 2022-03-30 | $12.42 | $12.57 | 461,200 | — | — |
| 2022-03-29 | $12.80 | $12.96 | 1,280,000 | — | — |
| 2022-03-28 | $12.79 | $12.95 | 643,600 | — | — |
| 2022-03-25 | $13.18 | $13.26 | 793,400 | — | — |
| 2022-03-24 | $13.29 | $13.37 | 1,341,100 | — | — |
| 2022-03-23 | $12.88 | $12.96 | 773,900 | — | — |
| 2022-03-22 | $13.25 | $13.33 | 533,500 | — | — |
| 2022-03-21 | $13.46 | $13.54 | 420,200 | — | — |
| 2022-03-18 | $13.22 | $13.30 | 1,187,300 | — | — |
| 2022-03-17 | $13.86 | $13.95 | 430,600 | — | — |
| 2022-03-16 | $14.20 | $14.29 | 426,400 | — | — |
| 2022-03-15 | $13.64 | $13.72 | 802,500 | — | — |
| 2022-03-14 | $12.92 | $13.00 | 482,900 | — | — |
| 2022-03-11 | $13.46 | $13.54 | 641,700 | — | — |
| 2022-03-10 | $13.60 | $13.68 | 2,405,500 | — | — |
| 2022-03-09 | $14.00 | $14.09 | 562,100 | — | — |
| 2022-03-08 | $13.36 | $13.44 | 1,075,400 | — | — |
| 2022-03-07 | $14.73 | $14.82 | 337,200 | — | — |
| 2022-03-04 | $14.74 | $14.83 | 554,500 | — | — |
| 2022-03-03 | $14.93 | $15.02 | 487,800 | — | — |
| 2022-03-02 | $15.66 | $15.76 | 429,000 | — | — |
| 2022-03-01 | $15.00 | $15.09 | 530,800 | — | — |
| 2022-02-28 | $15.33 | $15.43 | 464,400 | — | — |
| 2022-02-25 | $15.26 | $15.35 | 434,900 | — | — |
| 2022-02-24 | $14.77 | $14.86 | 1,219,300 | — | — |
| 2022-02-23 | $14.86 | $14.95 | 981,900 | — | — |
| 2022-02-22 | $14.97 | $15.06 | 534,400 | — | — |
| 2022-02-18 | $15.01 | $15.10 | 492,500 | — | — |
| 2022-02-17 | $14.79 | $14.88 | 434,500 | — | — |
| 2022-02-16 | $14.77 | $14.86 | 421,600 | — | — |
| 2022-02-15 | $14.74 | $14.83 | 594,500 | — | — |
| 2022-02-14 | $14.28 | $14.37 | 500,900 | — | — |
| 2022-02-11 | $14.67 | $14.76 | 346,900 | — | — |
| 2022-02-10 | $14.77 | $14.86 | 502,000 | — | — |
| 2022-02-09 | $15.06 | $15.15 | 785,500 | — | — |
| 2022-02-08 | $14.99 | $15.08 | 674,100 | — | — |
| 2022-02-07 | $14.95 | $15.04 | 542,500 | — | — |
| 2022-02-04 | $14.82 | $14.91 | 811,600 | — | — |
| 2022-02-03 | $14.57 | $14.66 | 599,200 | — | — |
| 2022-02-02 | $14.50 | $14.59 | 752,900 | — | — |
| 2022-02-01 | $14.56 | $14.65 | 890,400 | — | — |
| 2022-01-31 | $13.53 | $13.61 | 982,200 | — | — |
| 2022-01-28 | $13.49 | $13.57 | 525,300 | — | — |
| 2022-01-27 | $13.00 | $13.08 | 411,400 | — | — |
| 2022-01-26 | $13.24 | $13.32 | 441,400 | — | — |
| 2022-01-25 | $13.20 | $13.28 | 660,400 | — | — |
| 2022-01-24 | $12.91 | $12.99 | 522,900 | — | — |
| 2022-01-21 | $13.12 | $13.20 | 279,600 | — | — |
| 2022-01-20 | $13.04 | $13.12 | 788,300 | — | — |
| 2022-01-19 | $12.69 | $12.77 | 539,500 | — | — |
| 2022-01-18 | $13.02 | $13.10 | 684,900 | — | — |
| 2022-01-14 | $13.43 | $13.51 | 265,000 | — | — |
| 2022-01-13 | $13.47 | $13.55 | 341,500 | — | — |
| 2022-01-12 | $13.32 | $13.40 | 533,500 | — | — |
| 2022-01-11 | $12.92 | $13.00 | 1,196,000 | — | — |
| 2022-01-10 | $12.72 | $12.80 | 1,241,800 | — | — |
| 2022-01-07 | $13.13 | $13.21 | 247,200 | — | — |
| 2022-01-06 | $12.96 | $13.04 | 345,000 | — | — |
| 2022-01-05 | $13.01 | $13.09 | 764,900 | — | — |
| 2022-01-04 | $13.31 | $13.39 | 334,400 | — | — |
| 2022-01-03 | $13.46 | $13.54 | 311,300 | — | — |