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
- 2010-08-13 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 | $10.49 | $10.49 | 16,400 | — | — |
| 2022-12-29 | $10.13 | $10.13 | 8,600 | — | — |
| 2022-12-28 | $9.64 | $9.64 | 1,500 | — | — |
| 2022-12-27 | $9.84 | $9.84 | 2,200 | — | — |
| 2022-12-23 | $9.89 | $9.89 | 4,100 | — | — |
| 2022-12-22 | $9.99 | $9.99 | 5,900 | — | — |
| 2022-12-21 | $9.80 | $9.80 | 5,000 | — | — |
| 2022-12-20 | $9.70 | $9.70 | 20,600 | — | — |
| 2022-12-19 | $9.87 | $9.87 | 2,700 | — | — |
| 2022-12-16 | $9.90 | $9.90 | 9,700 | — | — |
| 2022-12-15 | $10.02 | $10.02 | 16,100 | — | — |
| 2022-12-14 | $9.62 | $9.62 | 11,300 | — | — |
| 2022-12-13 | $9.85 | $9.85 | 7,500 | — | — |
| 2022-12-12 | $10.09 | $10.09 | 10,800 | — | — |
| 2022-12-09 | $10.01 | $10.01 | 3,600 | — | — |
| 2022-12-08 | $10.20 | $10.20 | 2,900 | — | — |
| 2022-12-07 | $10.44 | $10.44 | 1,700 | — | — |
| 2022-12-06 | $10.36 | $10.36 | 17,300 | — | — |
| 2022-12-05 | $10.05 | $10.05 | 5,100 | — | — |
| 2022-12-02 | $9.96 | $9.96 | 29,800 | — | — |
| 2022-12-01 | $9.86 | $9.86 | 30,100 | — | — |
| 2022-11-30 | $9.99 | $9.99 | 18,500 | — | — |
| 2022-11-29 | $9.98 | $9.98 | 15,200 | — | — |
| 2022-11-28 | $9.84 | $9.84 | 20,300 | — | — |
| 2022-11-25 | $9.70 | $9.70 | 12,700 | — | — |
| 2022-11-23 | $10.00 | $10.00 | 35,800 | — | — |
| 2022-11-22 | $10.09 | $10.09 | 55,400 | — | — |
| 2022-11-21 | $10.36 | $10.36 | 30,500 | — | — |
| 2022-11-18 | $9.99 | $9.99 | 48,300 | — | — |
| 2022-11-17 | $10.12 | $10.12 | 34,700 | — | — |
| 2022-11-16 | $10.11 | $10.11 | 22,300 | — | — |
| 2022-11-15 | $10.14 | $10.14 | 75,900 | — | — |
| 2022-11-14 | $10.05 | $10.05 | 19,300 | — | — |
| 2022-11-11 | $10.10 | $10.10 | 38,300 | — | — |
| 2022-11-10 | $10.25 | $10.25 | 31,000 | — | — |
| 2022-11-09 | $10.06 | $10.06 | 13,100 | — | — |
| 2022-11-08 | $10.47 | $10.47 | 11,300 | — | — |
| 2022-11-07 | $10.48 | $10.48 | 4,400 | — | — |
| 2022-11-04 | $10.56 | $10.56 | 6,900 | — | — |
| 2022-11-03 | $10.62 | $10.62 | 14,300 | — | — |
| 2022-11-02 | $10.54 | $10.54 | 19,800 | — | — |
| 2022-11-01 | $10.41 | $10.41 | 2,000 | — | — |
| 2022-10-31 | $10.62 | $10.62 | 15,700 | — | — |
| 2022-10-28 | $10.43 | $10.43 | 3,100 | — | — |
| 2022-10-27 | $10.40 | $10.40 | 3,400 | — | — |
| 2022-10-26 | $10.30 | $10.30 | 2,800 | — | — |
| 2022-10-25 | $10.50 | $10.50 | 3,800 | — | — |
| 2022-10-24 | $10.12 | $10.12 | 1,900 | — | — |
| 2022-10-21 | $10.28 | $10.28 | 7,300 | — | — |
| 2022-10-20 | $10.33 | $10.33 | 1,300 | — | — |
| 2022-10-19 | $10.25 | $10.25 | 1,400 | — | — |
| 2022-10-18 | $10.43 | $10.43 | 5,100 | — | — |
| 2022-10-17 | $10.50 | $10.50 | 7,500 | — | — |
| 2022-10-14 | $10.46 | $10.46 | 11,800 | — | — |
| 2022-10-13 | $10.49 | $10.49 | 25,800 | — | — |
| 2022-10-12 | $10.30 | $10.30 | 1,200 | — | — |
| 2022-10-11 | $10.27 | $10.27 | 7,000 | — | — |
| 2022-10-10 | $10.27 | $10.27 | 9,700 | — | — |
| 2022-10-07 | $10.32 | $10.32 | 35,700 | — | — |
| 2022-10-06 | $10.59 | $10.59 | 7,200 | — | — |
| 2022-10-05 | $10.30 | $10.30 | 1,700 | — | — |
| 2022-10-04 | $10.36 | $10.36 | 7,300 | — | — |
| 2022-10-03 | $10.24 | $10.24 | 11,900 | — | — |
| 2022-09-30 | $10.25 | $10.25 | 18,400 | — | — |
| 2022-09-29 | $10.31 | $10.31 | 19,600 | — | — |
| 2022-09-28 | $10.59 | $10.59 | 25,400 | — | — |
| 2022-09-27 | $10.22 | $10.22 | 23,600 | — | — |
| 2022-09-26 | $9.91 | $9.91 | 6,300 | — | — |
| 2022-09-23 | $10.11 | $10.11 | 31,500 | — | — |
| 2022-09-22 | $10.90 | $10.90 | 6,600 | — | — |
| 2022-09-21 | $10.94 | $10.94 | 24,100 | — | — |
| 2022-09-20 | $11.37 | $11.37 | 20,800 | — | — |
| 2022-09-19 | $11.56 | $11.56 | 6,300 | — | — |
| 2022-09-16 | $11.64 | $11.64 | 51,600 | — | — |
| 2022-09-15 | $11.68 | $11.68 | 4,400 | — | — |
| 2022-09-14 | $11.66 | $11.66 | 14,400 | — | — |
| 2022-09-13 | $11.74 | $11.74 | 15,800 | — | — |
| 2022-09-12 | $11.46 | $11.46 | 28,800 | — | — |
| 2022-09-09 | $11.05 | $11.05 | 32,100 | — | — |
| 2022-09-08 | $10.16 | $10.16 | 22,800 | — | — |
| 2022-09-07 | $9.89 | $9.89 | 24,900 | — | — |
| 2022-09-06 | $9.70 | $9.70 | 28,800 | — | — |
| 2022-09-02 | $9.25 | $9.25 | 3,500 | — | — |
| 2022-09-01 | $9.25 | $9.25 | 11,900 | — | — |
| 2022-08-31 | $9.70 | $9.70 | 8,500 | — | — |
| 2022-08-30 | $9.69 | $9.69 | 3,100 | — | — |
| 2022-08-29 | $9.83 | $9.83 | 6,800 | — | — |
| 2022-08-26 | $9.96 | $9.96 | 4,700 | — | — |
| 2022-08-25 | $10.15 | $10.15 | 22,800 | — | — |
| 2022-08-24 | $10.14 | $10.14 | 42,400 | — | — |
| 2022-08-23 | $9.86 | $9.86 | 4,500 | — | — |
| 2022-08-22 | $9.96 | $9.96 | 2,700 | — | — |
| 2022-08-19 | $9.73 | $9.73 | 6,200 | — | — |
| 2022-08-18 | $10.05 | $10.05 | 7,900 | — | — |
| 2022-08-17 | $9.68 | $9.68 | 7,800 | — | — |
| 2022-08-16 | $9.46 | $9.46 | 7,800 | — | — |
| 2022-08-15 | $9.78 | $9.78 | 3,700 | — | — |
| 2022-08-12 | $9.40 | $9.40 | 5,000 | — | — |
| 2022-08-11 | $9.33 | $9.33 | 7,100 | — | — |
| 2022-08-10 | $9.35 | $9.35 | 13,600 | — | — |
| 2022-08-09 | $9.25 | $9.25 | 19,800 | — | — |
| 2022-08-08 | $9.32 | $9.32 | 25,600 | — | — |
| 2022-08-05 | $9.25 | $9.25 | 21,600 | — | — |
| 2022-08-04 | $9.14 | $9.14 | 4,600 | — | — |
| 2022-08-03 | $9.12 | $9.12 | 2,600 | — | — |
| 2022-08-02 | $9.02 | $9.02 | 5,100 | — | — |
| 2022-08-01 | $9.04 | $9.04 | 3,200 | — | — |
| 2022-07-29 | $9.02 | $9.02 | 4,000 | — | — |
| 2022-07-28 | $9.13 | $9.13 | 3,400 | — | — |
| 2022-07-27 | $9.22 | $9.22 | 21,200 | — | — |
| 2022-07-26 | $9.40 | $9.40 | 1,900 | — | — |
| 2022-07-25 | $9.40 | $9.40 | 11,900 | — | — |
| 2022-07-22 | $9.00 | $9.00 | 1,200 | — | — |
| 2022-07-21 | $9.19 | $9.19 | 10,000 | — | — |
| 2022-07-20 | $8.75 | $8.75 | 5,000 | — | — |
| 2022-07-19 | $9.11 | $9.11 | 9,500 | — | — |
| 2022-07-18 | $8.87 | $8.87 | 8,400 | — | — |
| 2022-07-15 | $9.25 | $9.25 | 5,400 | — | — |
| 2022-07-14 | $9.21 | $9.21 | 4,100 | — | — |
| 2022-07-13 | $9.40 | $9.40 | 1,200 | — | — |
| 2022-07-12 | $9.12 | $9.12 | 11,100 | — | — |
| 2022-07-11 | $9.54 | $9.54 | 1,000 | — | — |
| 2022-07-08 | $9.70 | $9.70 | 1,100 | — | — |
| 2022-07-07 | $9.80 | $9.80 | 9,300 | — | — |
| 2022-07-06 | $9.58 | $9.58 | 1,400 | — | — |
| 2022-07-05 | $9.42 | $9.42 | 8,300 | — | — |
| 2022-07-01 | $9.90 | $9.90 | 900 | — | — |
| 2022-06-30 | $9.64 | $9.64 | 11,300 | — | — |
| 2022-06-29 | $9.65 | $9.65 | 11,000 | — | — |
| 2022-06-28 | $9.58 | $9.58 | 6,700 | — | — |
| 2022-06-27 | $10.31 | $10.31 | 9,700 | — | — |
| 2022-06-24 | $10.55 | $10.55 | 5,700 | — | — |
| 2022-06-23 | $10.55 | $10.55 | 2,400 | — | — |
| 2022-06-22 | $10.76 | $10.76 | 2,700 | — | — |
| 2022-06-21 | $10.65 | $10.65 | 3,100 | — | — |
| 2022-06-17 | $10.64 | $10.64 | 7,600 | — | — |
| 2022-06-16 | $10.23 | $10.23 | 15,700 | — | — |
| 2022-06-15 | $10.55 | $10.55 | 11,400 | — | — |
| 2022-06-14 | $10.90 | $10.90 | 9,600 | — | — |
| 2022-06-13 | $11.00 | $11.00 | 10,000 | — | — |
| 2022-06-10 | $11.31 | $11.31 | 7,600 | — | — |
| 2022-06-09 | $11.47 | $11.47 | 9,900 | — | — |
| 2022-06-08 | $11.49 | $11.49 | 3,700 | — | — |
| 2022-06-07 | $11.40 | $11.40 | 6,600 | — | — |
| 2022-06-06 | $11.50 | $11.50 | 5,100 | — | — |
| 2022-06-03 | $11.64 | $11.64 | 4,300 | — | — |
| 2022-06-02 | $11.50 | $11.50 | 4,100 | — | — |
| 2022-06-01 | $11.40 | $11.40 | 8,100 | — | — |
| 2022-05-31 | $11.27 | $11.27 | 5,300 | — | — |
| 2022-05-27 | $11.50 | $11.50 | 3,600 | — | — |
| 2022-05-26 | $11.45 | $11.45 | 3,500 | — | — |
| 2022-05-25 | $11.56 | $11.56 | 4,900 | — | — |
| 2022-05-24 | $11.50 | $11.50 | 70,300 | — | — |
| 2022-05-23 | $11.71 | $11.71 | 9,000 | — | — |
| 2022-05-20 | $12.00 | $12.00 | 25,700 | — | — |
| 2022-05-19 | $12.07 | $12.07 | 10,500 | — | — |
| 2022-05-18 | $12.00 | $12.00 | 3,600 | — | — |
| 2022-05-17 | $12.01 | $12.01 | 5,500 | — | — |
| 2022-05-16 | $12.20 | $12.20 | 9,100 | — | — |
| 2022-05-13 | $12.45 | $12.45 | 10,500 | — | — |
| 2022-05-12 | $12.50 | $12.50 | 27,200 | — | — |
| 2022-05-11 | $12.54 | $12.54 | 7,100 | — | — |
| 2022-05-10 | $12.50 | $12.50 | 4,300 | — | — |
| 2022-05-09 | $12.50 | $12.50 | 35,600 | — | — |
| 2022-05-06 | $12.50 | $12.50 | 42,600 | — | — |
| 2022-05-05 | $12.55 | $12.55 | 24,400 | — | — |
| 2022-05-04 | $12.59 | $12.59 | 4,800 | — | — |
| 2022-05-03 | $12.55 | $12.55 | 2,900 | — | — |
| 2022-05-02 | $12.45 | $12.45 | 2,800 | — | — |
| 2022-04-29 | $12.67 | $12.67 | 2,900 | — | — |
| 2022-04-28 | $12.50 | $12.50 | 0 | — | — |
| 2022-04-27 | $12.50 | $12.50 | 1,900 | — | — |
| 2022-04-26 | $12.47 | $12.47 | 5,200 | — | — |
| 2022-04-25 | $12.62 | $12.62 | 3,800 | — | — |
| 2022-04-22 | $12.50 | $12.50 | 2,900 | — | — |
| 2022-04-21 | $12.53 | $12.53 | 19,500 | — | — |
| 2022-04-20 | $12.85 | $12.85 | 2,700 | — | — |
| 2022-04-19 | $12.65 | $12.65 | 2,100 | — | — |
| 2022-04-18 | $12.65 | $12.65 | 6,300 | — | — |
| 2022-04-14 | $12.75 | $12.75 | 12,600 | — | — |
| 2022-04-13 | $12.80 | $12.80 | 3,200 | — | — |
| 2022-04-12 | $12.73 | $12.73 | 1,000 | — | — |
| 2022-04-11 | $12.80 | $12.80 | 3,500 | — | — |
| 2022-04-08 | $12.70 | $12.70 | 700 | — | — |
| 2022-04-07 | $12.65 | $12.65 | 2,100 | — | — |
| 2022-04-06 | $12.56 | $12.56 | 3,600 | — | — |
| 2022-04-05 | $12.40 | $12.40 | 2,100 | — | — |
| 2022-04-04 | $12.46 | $12.46 | 2,800 | — | — |
| 2022-04-01 | $12.45 | $12.45 | 3,400 | — | — |
| 2022-03-31 | $12.44 | $12.44 | 4,700 | — | — |
| 2022-03-30 | $12.45 | $12.45 | 2,400 | — | — |
| 2022-03-29 | $12.75 | $12.75 | 6,500 | — | — |
| 2022-03-28 | $12.48 | $12.48 | 5,500 | — | — |
| 2022-03-25 | $12.82 | $12.82 | 3,600 | — | — |
| 2022-03-24 | $12.37 | $12.37 | 3,800 | — | — |
| 2022-03-23 | $12.85 | $12.85 | 5,100 | — | — |
| 2022-03-22 | $12.95 | $12.95 | 900 | — | — |
| 2022-03-21 | $12.86 | $12.86 | 2,400 | — | — |
| 2022-03-18 | $12.95 | $12.95 | 11,100 | — | — |
| 2022-03-17 | $12.79 | $12.79 | 9,300 | — | — |
| 2022-03-16 | $12.50 | $12.50 | 9,800 | — | — |
| 2022-03-15 | $12.03 | $12.03 | 4,500 | — | — |
| 2022-03-14 | $12.24 | $12.24 | 2,300 | — | — |
| 2022-03-11 | $12.22 | $12.22 | 8,700 | — | — |
| 2022-03-10 | $12.25 | $12.25 | 12,800 | — | — |
| 2022-03-09 | $12.10 | $12.10 | 3,000 | — | — |
| 2022-03-08 | $12.02 | $12.02 | 15,700 | — | — |
| 2022-03-07 | $11.50 | $11.50 | 5,900 | — | — |
| 2022-03-04 | $12.13 | $12.13 | 3,300 | — | — |
| 2022-03-03 | $11.97 | $11.97 | 21,700 | — | — |
| 2022-03-02 | $12.29 | $12.29 | 10,000 | — | — |
| 2022-03-01 | $12.25 | $12.25 | 5,700 | — | — |
| 2022-02-28 | $12.26 | $12.26 | 5,100 | — | — |
| 2022-02-25 | $12.20 | $12.20 | 5,100 | — | — |
| 2022-02-24 | $12.20 | $12.20 | 23,700 | — | — |
| 2022-02-23 | $11.91 | $11.91 | 2,100 | — | — |
| 2022-02-22 | $12.20 | $12.20 | 9,000 | — | — |
| 2022-02-18 | $12.15 | $12.15 | 9,800 | — | — |
| 2022-02-17 | $11.92 | $11.92 | 28,000 | — | — |
| 2022-02-16 | $12.11 | $12.11 | 32,100 | — | — |
| 2022-02-15 | $12.15 | $12.15 | 47,100 | — | — |
| 2022-02-14 | $12.10 | $12.10 | 8,200 | — | — |
| 2022-02-11 | $12.01 | $12.01 | 23,900 | — | — |
| 2022-02-10 | $12.36 | $12.36 | 35,000 | — | — |
| 2022-02-09 | $12.59 | $12.59 | 34,700 | — | — |
| 2022-02-08 | $13.22 | $13.22 | 11,800 | — | — |
| 2022-02-07 | $13.23 | $13.23 | 8,800 | — | — |
| 2022-02-04 | $12.89 | $12.89 | 6,900 | — | — |
| 2022-02-03 | $12.70 | $12.70 | 5,900 | — | — |
| 2022-02-02 | $12.81 | $12.81 | 9,300 | — | — |
| 2022-02-01 | $12.87 | $12.87 | 8,500 | — | — |
| 2022-01-31 | $12.95 | $12.95 | 12,400 | — | — |
| 2022-01-28 | $12.68 | $12.68 | 14,900 | — | — |
| 2022-01-27 | $12.61 | $12.61 | 6,400 | — | — |
| 2022-01-26 | $12.59 | $12.59 | 8,500 | — | — |
| 2022-01-25 | $12.75 | $12.75 | 11,800 | — | — |
| 2022-01-24 | $12.65 | $12.65 | 17,500 | — | — |
| 2022-01-21 | $12.77 | $12.77 | 35,000 | — | — |
| 2022-01-20 | $12.81 | $12.81 | 8,500 | — | — |
| 2022-01-19 | $12.82 | $12.82 | 11,700 | — | — |
| 2022-01-18 | $12.67 | $12.67 | 12,700 | — | — |
| 2022-01-14 | $12.71 | $12.71 | 11,800 | — | — |
| 2022-01-13 | $12.75 | $12.75 | 4,300 | — | — |
| 2022-01-12 | $12.76 | $12.76 | 3,500 | — | — |
| 2022-01-11 | $12.78 | $12.78 | 3,400 | — | — |
| 2022-01-10 | $12.76 | $12.76 | 5,000 | — | — |
| 2022-01-07 | $12.93 | $12.93 | 22,800 | — | — |
| 2022-01-06 | $12.52 | $12.52 | 21,600 | — | — |
| 2022-01-05 | $13.00 | $13.00 | 19,900 | — | — |
| 2022-01-04 | $12.80 | $12.80 | 9,700 | — | — |
| 2022-01-03 | $12.90 | $12.90 | 16,900 | — | — |