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
- 2020-08-04 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 | $9.75 | $9.75 | 1,780 | — | — |
| 2022-12-29 | $9.42 | $9.42 | 240 | — | — |
| 2022-12-28 | $9.30 | $9.30 | 7,530 | — | — |
| 2022-12-27 | $9.80 | $9.80 | 510 | — | — |
| 2022-12-23 | $9.30 | $9.30 | 1,940 | — | — |
| 2022-12-22 | $9.39 | $9.39 | 5,080 | — | — |
| 2022-12-21 | $9.41 | $9.41 | 2,500 | — | — |
| 2022-12-20 | $9.60 | $9.60 | 11,350 | — | — |
| 2022-12-19 | $9.01 | $9.01 | 27,640 | — | — |
| 2022-12-16 | $9.22 | $9.22 | 16,500 | — | — |
| 2022-12-15 | $9.10 | $9.10 | 2,880 | — | — |
| 2022-12-14 | $9.21 | $9.21 | 16,500 | — | — |
| 2022-12-13 | $9.36 | $9.36 | 6,830 | — | — |
| 2022-12-12 | $9.15 | $9.15 | 2,570 | — | — |
| 2022-12-09 | $9.24 | $9.24 | 580 | — | — |
| 2022-12-08 | $9.35 | $9.35 | 2,590 | — | — |
| 2022-12-07 | $9.25 | $9.25 | 1,780 | — | — |
| 2022-12-06 | $9.40 | $9.40 | 1,890 | — | — |
| 2022-12-05 | $9.30 | $9.30 | 4,830 | — | — |
| 2022-12-02 | $9.59 | $9.59 | 3,950 | — | — |
| 2022-12-01 | $9.38 | $9.38 | 800 | — | — |
| 2022-11-30 | $9.24 | $9.24 | 4,230 | — | — |
| 2022-11-29 | $9.31 | $9.31 | 230 | — | — |
| 2022-11-28 | $9.28 | $9.28 | 1,280 | — | — |
| 2022-11-25 | $9.48 | $9.48 | 540 | — | — |
| 2022-11-23 | $10.00 | $10.00 | 780 | — | — |
| 2022-11-22 | $9.99 | $9.99 | 7,980 | — | — |
| 2022-11-21 | $9.48 | $9.48 | 300 | — | — |
| 2022-11-18 | $9.66 | $9.66 | 1,530 | — | — |
| 2022-11-17 | $9.60 | $9.60 | 230 | — | — |
| 2022-11-16 | $9.70 | $9.70 | 4,300 | — | — |
| 2022-11-15 | $9.79 | $9.79 | 190 | — | — |
| 2022-11-14 | $9.71 | $9.71 | 3,930 | — | — |
| 2022-11-11 | $9.60 | $9.60 | 260 | — | — |
| 2022-11-10 | $9.65 | $9.65 | 2,410 | — | — |
| 2022-11-09 | $9.40 | $9.40 | 1,950 | — | — |
| 2022-11-08 | $9.69 | $9.69 | 1,160 | — | — |
| 2022-11-07 | $9.31 | $9.31 | 220 | — | — |
| 2022-11-04 | $9.33 | $9.33 | 2,680 | — | — |
| 2022-11-03 | $8.79 | $8.79 | 480 | — | — |
| 2022-11-02 | $9.20 | $9.20 | 0 | — | — |
| 2022-11-01 | $9.20 | $9.20 | 3,970 | — | — |
| 2022-10-31 | $9.20 | $9.20 | 490 | — | — |
| 2022-10-28 | $9.25 | $9.25 | 1,360 | — | — |
| 2022-10-27 | $9.20 | $9.20 | 1,100 | — | — |
| 2022-10-26 | $9.63 | $9.63 | 610 | — | — |
| 2022-10-25 | $9.49 | $9.49 | 410 | — | — |
| 2022-10-24 | $9.00 | $9.00 | 200 | — | — |
| 2022-10-21 | $8.52 | $8.52 | 100 | — | — |
| 2022-10-20 | $8.45 | $8.45 | 2,350 | — | — |
| 2022-10-19 | $8.34 | $8.34 | 6,060 | — | — |
| 2022-10-18 | $8.53 | $8.53 | 750 | — | — |
| 2022-10-17 | $8.53 | $8.53 | 50 | — | — |
| 2022-10-14 | $8.53 | $8.53 | 130 | — | — |
| 2022-10-13 | $8.70 | $8.70 | 0 | — | — |
| 2022-10-12 | $8.70 | $8.70 | 1,370 | — | — |
| 2022-10-11 | $9.00 | $9.00 | 1,780 | — | — |
| 2022-10-10 | $9.10 | $9.10 | 0 | — | — |
| 2022-10-07 | $9.10 | $9.10 | 2,460 | — | — |
| 2022-10-06 | $9.60 | $9.60 | 6,530 | — | — |
| 2022-10-05 | $9.38 | $9.38 | 4,200 | — | — |
| 2022-10-04 | $9.44 | $9.44 | 580 | — | — |
| 2022-10-03 | $8.90 | $8.90 | 230 | — | — |
| 2022-09-30 | $9.00 | $9.00 | 810 | — | — |
| 2022-09-29 | $8.40 | $8.40 | 250 | — | — |
| 2022-09-28 | $8.20 | $8.20 | 0 | — | — |
| 2022-09-27 | $8.20 | $8.20 | 160 | — | — |
| 2022-09-26 | $8.05 | $8.05 | 100 | — | — |
| 2022-09-23 | $7.96 | $7.96 | 4,410 | — | — |
| 2022-09-22 | $8.50 | $8.50 | 1,030 | — | — |
| 2022-09-21 | $8.70 | $8.70 | 1,240 | — | — |
| 2022-09-20 | $8.54 | $8.54 | 520 | — | — |
| 2022-09-19 | $8.54 | $8.54 | 4,940 | — | — |
| 2022-09-16 | $8.70 | $8.70 | 2,340 | — | — |
| 2022-09-15 | $8.88 | $8.88 | 3,140 | — | — |
| 2022-09-14 | $8.50 | $8.50 | 190 | — | — |
| 2022-09-13 | $8.50 | $8.50 | 150 | — | — |
| 2022-09-12 | $8.63 | $8.63 | 500 | — | — |
| 2022-09-09 | $8.86 | $8.86 | 840 | — | — |
| 2022-09-08 | $8.58 | $8.58 | 510 | — | — |
| 2022-09-07 | $8.78 | $8.78 | 410 | — | — |
| 2022-09-06 | $8.70 | $8.70 | 1,520 | — | — |
| 2022-09-02 | $8.90 | $8.90 | 1,090 | — | — |
| 2022-09-01 | $8.85 | $8.85 | 3,380 | — | — |
| 2022-08-31 | $9.10 | $9.10 | 290 | — | — |
| 2022-08-30 | $8.99 | $8.99 | 3,030 | — | — |
| 2022-08-29 | $9.30 | $9.30 | 2,680 | — | — |
| 2022-08-26 | $9.23 | $9.23 | 4,100 | — | — |
| 2022-08-25 | $9.18 | $9.18 | 3,340 | — | — |
| 2022-08-24 | $9.38 | $9.38 | 410 | — | — |
| 2022-08-23 | $9.50 | $9.50 | 1,800 | — | — |
| 2022-08-22 | $9.02 | $9.02 | 4,580 | — | — |
| 2022-08-19 | $9.50 | $9.50 | 910 | — | — |
| 2022-08-18 | $9.60 | $9.60 | 770 | — | — |
| 2022-08-17 | $9.40 | $9.40 | 620 | — | — |
| 2022-08-16 | $9.50 | $9.50 | 1,120 | — | — |
| 2022-08-15 | $9.90 | $9.90 | 710 | — | — |
| 2022-08-12 | $9.64 | $9.64 | 1,640 | — | — |
| 2022-08-11 | $9.25 | $9.25 | 520 | — | — |
| 2022-08-10 | $9.69 | $9.69 | 3,210 | — | — |
| 2022-08-09 | $9.60 | $9.60 | 4,440 | — | — |
| 2022-08-08 | $9.18 | $9.18 | 1,540 | — | — |
| 2022-08-05 | $9.06 | $9.06 | 390 | — | — |
| 2022-08-04 | $9.30 | $9.30 | 2,200 | — | — |
| 2022-08-03 | $9.17 | $9.17 | 700 | — | — |
| 2022-08-02 | $9.19 | $9.19 | 0 | — | — |
| 2022-08-01 | $9.19 | $9.19 | 500 | — | — |
| 2022-07-29 | $9.19 | $9.19 | 50 | — | — |
| 2022-07-28 | $9.40 | $9.40 | 1,280 | — | — |
| 2022-07-27 | $8.95 | $8.95 | 340 | — | — |
| 2022-07-26 | $8.95 | $8.95 | 110 | — | — |
| 2022-07-25 | $9.02 | $9.02 | 310 | — | — |
| 2022-07-22 | $8.99 | $8.99 | 860 | — | — |
| 2022-07-21 | $8.94 | $8.94 | 990 | — | — |
| 2022-07-20 | $8.93 | $8.93 | 12,230 | — | — |
| 2022-07-19 | $8.97 | $8.97 | 300 | — | — |
| 2022-07-18 | $8.42 | $8.42 | 1,890 | — | — |
| 2022-07-15 | $8.63 | $8.63 | 1,650 | — | — |
| 2022-07-14 | $8.89 | $8.89 | 360 | — | — |
| 2022-07-13 | $8.73 | $8.73 | 1,890 | — | — |
| 2022-07-12 | $8.81 | $8.81 | 2,780 | — | — |
| 2022-07-11 | $8.81 | $8.81 | 2,440 | — | — |
| 2022-07-08 | $9.40 | $9.40 | 1,460 | — | — |
| 2022-07-07 | $9.10 | $9.10 | 1,830 | — | — |
| 2022-07-06 | $9.01 | $9.01 | 2,130 | — | — |
| 2022-07-05 | $9.23 | $9.23 | 5,750 | — | — |
| 2022-07-01 | $9.80 | $9.80 | 180 | — | — |
| 2022-06-30 | $9.76 | $9.76 | 3,790 | — | — |
| 2022-06-29 | $9.48 | $9.48 | 820 | — | — |
| 2022-06-28 | $9.68 | $9.68 | 1,300 | — | — |
| 2022-06-27 | $9.71 | $9.71 | 2,480 | — | — |
| 2022-06-24 | $9.80 | $9.80 | 2,480 | — | — |
| 2022-06-23 | $9.85 | $9.85 | 1,890 | — | — |
| 2022-06-22 | $10.30 | $10.30 | 160 | — | — |
| 2022-06-21 | $10.60 | $10.60 | 1,840 | — | — |
| 2022-06-17 | $10.50 | $10.50 | 1,080 | — | — |
| 2022-06-16 | $10.60 | $10.60 | 3,650 | — | — |
| 2022-06-15 | $10.55 | $10.55 | 1,530 | — | — |
| 2022-06-14 | $10.40 | $10.40 | 2,340 | — | — |
| 2022-06-13 | $10.50 | $10.50 | 2,060 | — | — |
| 2022-06-10 | $10.70 | $10.70 | 4,610 | — | — |
| 2022-06-09 | $10.82 | $10.82 | 2,160 | — | — |
| 2022-06-08 | $11.10 | $11.10 | 1,230 | — | — |
| 2022-06-07 | $11.00 | $11.00 | 470 | — | — |
| 2022-06-06 | $11.15 | $11.15 | 20 | — | — |
| 2022-06-03 | $11.20 | $11.20 | 200 | — | — |
| 2022-06-02 | $11.10 | $11.10 | 260 | — | — |
| 2022-06-01 | $11.10 | $11.10 | 220 | — | — |
| 2022-05-31 | $11.20 | $11.20 | 500 | — | — |
| 2022-05-27 | $10.88 | $10.88 | 10 | — | — |
| 2022-05-26 | $11.00 | $11.00 | 190 | — | — |
| 2022-05-25 | $11.00 | $11.00 | 30 | — | — |
| 2022-05-24 | $11.00 | $11.00 | 480 | — | — |
| 2022-05-23 | $11.00 | $11.00 | 0 | — | — |
| 2022-05-20 | $11.00 | $11.00 | 760 | — | — |
| 2022-05-19 | $10.90 | $10.90 | 490 | — | — |
| 2022-05-18 | $10.80 | $10.80 | 1,250 | — | — |
| 2022-05-17 | $10.68 | $10.68 | 2,070 | — | — |
| 2022-05-16 | $10.80 | $10.80 | 1,630 | — | — |
| 2022-05-13 | $10.40 | $10.40 | 20 | — | — |
| 2022-05-12 | $10.57 | $10.57 | 1,230 | — | — |
| 2022-05-11 | $10.70 | $10.70 | 90 | — | — |
| 2022-05-10 | $10.60 | $10.60 | 860 | — | — |
| 2022-05-09 | $10.60 | $10.60 | 2,760 | — | — |
| 2022-05-06 | $11.10 | $11.10 | 1,220 | — | — |
| 2022-05-05 | $11.20 | $11.20 | 600 | — | — |
| 2022-05-04 | $11.60 | $11.60 | 1,040 | — | — |
| 2022-05-03 | $11.62 | $11.62 | 1,830 | — | — |
| 2022-05-02 | $11.50 | $11.50 | 3,470 | — | — |
| 2022-04-29 | $11.40 | $11.40 | 3,810 | — | — |
| 2022-04-28 | $11.00 | $11.00 | 2,650 | — | — |
| 2022-04-27 | $11.40 | $11.40 | 910 | — | — |
| 2022-04-26 | $11.56 | $11.56 | 540 | — | — |
| 2022-04-25 | $11.50 | $11.50 | 1,940 | — | — |
| 2022-04-22 | $11.80 | $11.80 | 1,330 | — | — |
| 2022-04-21 | $12.50 | $12.50 | 4,110 | — | — |
| 2022-04-20 | $12.20 | $12.20 | 1,590 | — | — |
| 2022-04-19 | $12.22 | $12.22 | 1,050 | — | — |
| 2022-04-18 | $12.40 | $12.40 | 1,610 | — | — |
| 2022-04-14 | $12.40 | $12.40 | 400 | — | — |
| 2022-04-13 | $12.30 | $12.30 | 5,630 | — | — |
| 2022-04-12 | $12.40 | $12.40 | 70 | — | — |
| 2022-04-11 | $12.20 | $12.20 | 500 | — | — |
| 2022-04-08 | $12.40 | $12.40 | 1,640 | — | — |
| 2022-04-07 | $12.32 | $12.32 | 680 | — | — |
| 2022-04-06 | $12.00 | $12.00 | 490 | — | — |
| 2022-04-05 | $12.54 | $12.54 | 110 | — | — |
| 2022-04-04 | $12.50 | $12.50 | 2,820 | — | — |
| 2022-04-01 | $12.10 | $12.10 | 3,040 | — | — |
| 2022-03-31 | $12.30 | $12.30 | 40 | — | — |
| 2022-03-30 | $12.15 | $12.15 | 560 | — | — |
| 2022-03-29 | $12.05 | $12.05 | 590 | — | — |
| 2022-03-28 | $12.10 | $12.10 | 2,410 | — | — |
| 2022-03-25 | $12.58 | $12.58 | 950 | — | — |
| 2022-03-24 | $12.78 | $12.78 | 830 | — | — |
| 2022-03-23 | $12.30 | $12.30 | 280 | — | — |
| 2022-03-22 | $12.10 | $12.10 | 2,870 | — | — |
| 2022-03-21 | $12.20 | $12.20 | 380 | — | — |
| 2022-03-18 | $12.00 | $12.00 | 570 | — | — |
| 2022-03-17 | $11.90 | $11.90 | 1,280 | — | — |
| 2022-03-16 | $11.60 | $11.60 | 3,450 | — | — |
| 2022-03-15 | $12.40 | $12.40 | 5,690 | — | — |
| 2022-03-14 | $12.10 | $12.10 | 1,240 | — | — |
| 2022-03-11 | $12.30 | $12.30 | 940 | — | — |
| 2022-03-10 | $12.50 | $12.50 | 1,280 | — | — |
| 2022-03-09 | $12.70 | $12.70 | 730 | — | — |
| 2022-03-08 | $12.60 | $12.60 | 2,120 | — | — |
| 2022-03-07 | $12.90 | $12.90 | 1,450 | — | — |
| 2022-03-04 | $13.00 | $13.00 | 1,650 | — | — |
| 2022-03-03 | $13.00 | $13.00 | 120 | — | — |
| 2022-03-02 | $12.90 | $12.90 | 350 | — | — |
| 2022-03-01 | $12.80 | $12.80 | 780 | — | — |
| 2022-02-28 | $12.65 | $12.65 | 700 | — | — |
| 2022-02-25 | $12.80 | $12.80 | 550 | — | — |
| 2022-02-24 | $12.90 | $12.90 | 630 | — | — |
| 2022-02-23 | $13.50 | $13.50 | 1,330 | — | — |
| 2022-02-22 | $12.62 | $12.62 | 2,920 | — | — |
| 2022-02-18 | $12.48 | $12.48 | 750 | — | — |
| 2022-02-17 | $12.75 | $12.75 | 2,220 | — | — |
| 2022-02-16 | $12.60 | $12.60 | 2,310 | — | — |
| 2022-02-15 | $12.50 | $12.50 | 570 | — | — |
| 2022-02-14 | $12.65 | $12.65 | 310 | — | — |
| 2022-02-11 | $12.60 | $12.60 | 4,790 | — | — |
| 2022-02-10 | $12.75 | $12.75 | 1,220 | — | — |
| 2022-02-09 | $12.96 | $12.96 | 1,640 | — | — |
| 2022-02-08 | $12.90 | $12.90 | 1,620 | — | — |
| 2022-02-07 | $13.30 | $13.30 | 1,120 | — | — |
| 2022-02-04 | $12.60 | $12.60 | 600 | — | — |
| 2022-02-03 | $13.06 | $13.06 | 620 | — | — |
| 2022-02-02 | $13.30 | $13.30 | 1,830 | — | — |
| 2022-02-01 | $13.05 | $13.05 | 130 | — | — |
| 2022-01-31 | $13.00 | $13.00 | 400 | — | — |
| 2022-01-28 | $12.50 | $12.50 | 1,000 | — | — |
| 2022-01-27 | $12.64 | $12.64 | 820 | — | — |
| 2022-01-26 | $12.30 | $12.30 | 720 | — | — |
| 2022-01-25 | $12.20 | $12.20 | 1,740 | — | — |
| 2022-01-24 | $11.80 | $11.80 | 3,010 | — | — |
| 2022-01-21 | $12.30 | $12.30 | 4,240 | — | — |
| 2022-01-20 | $13.14 | $13.14 | 9,400 | — | — |
| 2022-01-19 | $13.26 | $13.26 | 5,970 | — | — |
| 2022-01-18 | $12.30 | $12.30 | 1,140 | — | — |
| 2022-01-14 | $12.00 | $12.00 | 3,040 | — | — |
| 2022-01-13 | $13.10 | $13.10 | 8,830 | — | — |
| 2022-01-12 | $13.60 | $13.60 | 1,420 | — | — |
| 2022-01-11 | $13.30 | $13.30 | 5,030 | — | — |
| 2022-01-10 | $12.95 | $12.95 | 340 | — | — |
| 2022-01-07 | $13.25 | $13.25 | 1,310 | — | — |
| 2022-01-06 | $12.72 | $12.72 | 1,920 | — | — |
| 2022-01-05 | $12.90 | $12.90 | 200 | — | — |
| 2022-01-04 | $13.15 | $13.15 | 310 | — | — |
| 2022-01-03 | $13.00 | $13.00 | 2,950 | — | — |