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
- 2021-11-19 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 | $9.26 | $9.26 | 47,700 | — | — |
| 2022-12-29 | $9.24 | $9.24 | 4,200 | — | — |
| 2022-12-28 | $9.13 | $9.13 | 6,600 | — | — |
| 2022-12-27 | $9.35 | $9.35 | 8,000 | — | — |
| 2022-12-23 | $9.68 | $9.68 | 3,400 | — | — |
| 2022-12-22 | $9.59 | $9.59 | 1,500 | — | — |
| 2022-12-21 | $9.52 | $9.52 | 29,700 | — | — |
| 2022-12-20 | $9.43 | $9.43 | 12,300 | — | — |
| 2022-12-19 | $9.67 | $9.67 | 2,700 | — | — |
| 2022-12-16 | $9.60 | $9.60 | 20,000 | — | — |
| 2022-12-15 | $9.71 | $9.71 | 3,500 | — | — |
| 2022-12-14 | $9.57 | $9.57 | 21,900 | — | — |
| 2022-12-13 | $9.47 | $9.47 | 10,000 | — | — |
| 2022-12-12 | $9.04 | $9.04 | 4,000 | — | — |
| 2022-12-09 | $8.79 | $8.79 | 148,300 | — | — |
| 2022-12-08 | $8.66 | $8.66 | 84,000 | — | — |
| 2022-12-07 | $8.81 | $8.81 | 75,900 | — | — |
| 2022-12-06 | $9.05 | $9.05 | 85,200 | — | — |
| 2022-12-05 | $9.35 | $9.35 | 6,000 | — | — |
| 2022-12-02 | $9.37 | $9.37 | 67,600 | — | — |
| 2022-12-01 | $8.95 | $8.95 | 69,000 | — | — |
| 2022-11-30 | $8.97 | $8.97 | 67,400 | — | — |
| 2022-11-29 | $8.89 | $8.89 | 40,500 | — | — |
| 2022-11-28 | $9.20 | $9.20 | 37,400 | — | — |
| 2022-11-25 | $9.78 | $9.78 | 6,500 | — | — |
| 2022-11-23 | $9.88 | $9.88 | 140,500 | — | — |
| 2022-11-22 | $9.68 | $9.68 | 9,300 | — | — |
| 2022-11-21 | $9.77 | $9.77 | 19,000 | — | — |
| 2022-11-18 | $9.72 | $9.72 | 13,700 | — | — |
| 2022-11-17 | $9.39 | $9.39 | 12,300 | — | — |
| 2022-11-16 | $9.27 | $9.27 | 7,600 | — | — |
| 2022-11-15 | $9.03 | $9.03 | 18,500 | — | — |
| 2022-11-14 | $9.14 | $9.14 | 9,500 | — | — |
| 2022-11-11 | $9.15 | $9.15 | 15,400 | — | — |
| 2022-11-10 | $9.01 | $9.01 | 14,200 | — | — |
| 2022-11-09 | $9.10 | $9.10 | 13,100 | — | — |
| 2022-11-08 | $9.15 | $9.15 | 12,700 | — | — |
| 2022-11-07 | $9.21 | $9.21 | 4,000 | — | — |
| 2022-11-04 | $9.28 | $9.28 | 4,900 | — | — |
| 2022-11-03 | $8.91 | $8.91 | 21,000 | — | — |
| 2022-11-02 | $9.38 | $9.38 | 8,100 | — | — |
| 2022-11-01 | $9.20 | $9.20 | 7,200 | — | — |
| 2022-10-31 | $9.13 | $9.13 | 17,700 | — | — |
| 2022-10-28 | $9.42 | $9.42 | 13,500 | — | — |
| 2022-10-27 | $9.40 | $9.40 | 11,900 | — | — |
| 2022-10-26 | $8.91 | $8.91 | 4,600 | — | — |
| 2022-10-25 | $8.59 | $8.59 | 16,900 | — | — |
| 2022-10-24 | $8.47 | $8.47 | 41,100 | — | — |
| 2022-10-21 | $8.63 | $8.63 | 2,600 | — | — |
| 2022-10-20 | $8.47 | $8.47 | 25,500 | — | — |
| 2022-10-19 | $8.72 | $8.72 | 26,600 | — | — |
| 2022-10-18 | $8.46 | $8.46 | 27,300 | — | — |
| 2022-10-17 | $9.00 | $9.00 | 12,500 | — | — |
| 2022-10-14 | $8.90 | $8.90 | 6,400 | — | — |
| 2022-10-13 | $9.01 | $9.01 | 1,900 | — | — |
| 2022-10-12 | $8.88 | $8.88 | 4,000 | — | — |
| 2022-10-11 | $8.72 | $8.72 | 2,800 | — | — |
| 2022-10-10 | $8.88 | $8.88 | 1,900 | — | — |
| 2022-10-07 | $8.70 | $8.70 | 11,300 | — | — |
| 2022-10-06 | $8.90 | $8.90 | 8,400 | — | — |
| 2022-10-05 | $8.81 | $8.81 | 7,500 | — | — |
| 2022-10-04 | $9.25 | $9.25 | 4,700 | — | — |
| 2022-10-03 | $9.40 | $9.40 | 3,900 | — | — |
| 2022-09-30 | $9.03 | $9.03 | 5,400 | — | — |
| 2022-09-29 | $8.75 | $8.75 | 21,100 | — | — |
| 2022-09-28 | $8.85 | $8.85 | 39,000 | — | — |
| 2022-09-27 | $8.90 | $8.90 | 16,700 | — | — |
| 2022-09-26 | $9.21 | $9.21 | 30,500 | — | — |
| 2022-09-23 | $8.80 | $8.80 | 35,900 | — | — |
| 2022-09-22 | $8.99 | $8.99 | 63,000 | — | — |
| 2022-09-21 | $9.49 | $9.49 | 10,100 | — | — |
| 2022-09-20 | $9.58 | $9.58 | 333,100 | — | — |
| 2022-09-19 | $9.81 | $9.81 | 58,900 | — | — |
| 2022-09-16 | $10.11 | $10.11 | 149,500 | — | — |
| 2022-09-15 | $10.36 | $10.36 | 46,100 | — | — |
| 2022-09-14 | $10.39 | $10.39 | 96,200 | — | — |
| 2022-09-13 | $10.68 | $10.68 | 37,400 | — | — |
| 2022-09-12 | $10.75 | $10.75 | 17,200 | — | — |
| 2022-09-09 | $10.80 | $10.80 | 18,200 | — | — |
| 2022-09-08 | $10.64 | $10.64 | 17,700 | — | — |
| 2022-09-07 | $10.50 | $10.50 | 13,900 | — | — |
| 2022-09-06 | $10.50 | $10.50 | 20,400 | — | — |
| 2022-09-02 | $10.59 | $10.59 | 5,600 | — | — |
| 2022-09-01 | $10.70 | $10.70 | 13,400 | — | — |
| 2022-08-31 | $10.76 | $10.76 | 5,900 | — | — |
| 2022-08-30 | $10.81 | $10.81 | 23,100 | — | — |
| 2022-08-29 | $10.91 | $10.91 | 1,400 | — | — |
| 2022-08-26 | $10.93 | $10.93 | 6,100 | — | — |
| 2022-08-25 | $11.00 | $11.00 | 1,300 | — | — |
| 2022-08-24 | $10.99 | $10.99 | 2,800 | — | — |
| 2022-08-23 | $10.77 | $10.77 | 5,200 | — | — |
| 2022-08-22 | $10.98 | $10.98 | 3,000 | — | — |
| 2022-08-19 | $10.93 | $10.93 | 1,900 | — | — |
| 2022-08-18 | $10.72 | $10.72 | 41,500 | — | — |
| 2022-08-17 | $10.91 | $10.91 | 12,100 | — | — |
| 2022-08-16 | $10.81 | $10.81 | 10,100 | — | — |
| 2022-08-15 | $10.83 | $10.83 | 9,700 | — | — |
| 2022-08-12 | $10.82 | $10.82 | 15,000 | — | — |
| 2022-08-11 | $10.70 | $10.70 | 9,000 | — | — |
| 2022-08-10 | $10.60 | $10.60 | 23,900 | — | — |
| 2022-08-09 | $10.43 | $10.43 | 5,500 | — | — |
| 2022-08-08 | $10.50 | $10.50 | 33,800 | — | — |
| 2022-08-05 | $10.19 | $10.19 | 14,600 | — | — |
| 2022-08-04 | $10.06 | $10.06 | 1,700 | — | — |
| 2022-08-03 | $10.03 | $10.03 | 14,200 | — | — |
| 2022-08-02 | $9.93 | $9.93 | 7,400 | — | — |
| 2022-08-01 | $9.56 | $9.56 | 11,300 | — | — |
| 2022-07-29 | $9.92 | $9.92 | 32,400 | — | — |
| 2022-07-28 | $9.98 | $9.98 | 8,100 | — | — |
| 2022-07-27 | $10.35 | $10.35 | 107,400 | — | — |
| 2022-07-26 | $9.39 | $9.39 | 9,000 | — | — |
| 2022-07-25 | $9.49 | $9.49 | 8,400 | — | — |
| 2022-07-22 | $9.36 | $9.36 | 6,300 | — | — |
| 2022-07-21 | $9.22 | $9.22 | 20,400 | — | — |
| 2022-07-20 | $9.27 | $9.27 | 7,500 | — | — |
| 2022-07-19 | $9.21 | $9.21 | 30,700 | — | — |
| 2022-07-18 | $9.39 | $9.39 | 2,200 | — | — |
| 2022-07-15 | $9.27 | $9.27 | 2,400 | — | — |
| 2022-07-14 | $8.91 | $8.91 | 7,200 | — | — |
| 2022-07-13 | $9.28 | $9.28 | 31,100 | — | — |
| 2022-07-12 | $9.05 | $9.05 | 3,600 | — | — |
| 2022-07-11 | $9.12 | $9.12 | 3,300 | — | — |
| 2022-07-08 | $9.06 | $9.06 | 6,000 | — | — |
| 2022-07-07 | $9.20 | $9.20 | 800 | — | — |
| 2022-07-06 | $9.12 | $9.12 | 4,900 | — | — |
| 2022-07-05 | $9.21 | $9.21 | 51,900 | — | — |
| 2022-07-01 | $9.63 | $9.63 | 21,800 | — | — |
| 2022-06-30 | $9.33 | $9.33 | 103,400 | — | — |
| 2022-06-29 | $9.85 | $9.85 | 55,100 | — | — |
| 2022-06-28 | $10.10 | $10.10 | 35,200 | — | — |
| 2022-06-27 | $10.40 | $10.40 | 32,400 | — | — |
| 2022-06-24 | $10.90 | $10.90 | 8,700 | — | — |
| 2022-06-23 | $11.03 | $11.03 | 8,300 | — | — |
| 2022-06-22 | $11.11 | $11.11 | 19,700 | — | — |
| 2022-06-21 | $11.31 | $11.31 | 29,200 | — | — |
| 2022-06-17 | $11.50 | $11.50 | 61,800 | — | — |
| 2022-06-16 | $11.29 | $11.29 | 20,000 | — | — |
| 2022-06-15 | $11.81 | $11.81 | 20,600 | — | — |
| 2022-06-14 | $11.95 | $11.95 | 23,000 | — | — |
| 2022-06-13 | $12.23 | $12.23 | 55,100 | — | — |
| 2022-06-10 | $12.59 | $12.59 | 34,300 | — | — |
| 2022-06-09 | $13.04 | $13.04 | 22,200 | — | — |
| 2022-06-08 | $13.34 | $13.34 | 3,300 | — | — |
| 2022-06-07 | $13.27 | $13.27 | 14,400 | — | — |
| 2022-06-06 | $13.35 | $13.35 | 14,900 | — | — |
| 2022-06-03 | $13.49 | $13.49 | 11,900 | — | — |
| 2022-06-02 | $13.40 | $13.40 | 24,000 | — | — |
| 2022-06-01 | $13.53 | $13.53 | 14,000 | — | — |
| 2022-05-31 | $13.61 | $13.61 | 13,800 | — | — |
| 2022-05-27 | $13.43 | $13.43 | 21,400 | — | — |
| 2022-05-26 | $13.29 | $13.29 | 23,200 | — | — |
| 2022-05-25 | $13.39 | $13.39 | 19,600 | — | — |
| 2022-05-24 | $13.16 | $13.16 | 31,500 | — | — |
| 2022-05-23 | $13.20 | $13.20 | 21,900 | — | — |
| 2022-05-20 | $13.05 | $13.05 | 30,500 | — | — |
| 2022-05-19 | $13.10 | $13.10 | 17,100 | — | — |
| 2022-05-18 | $13.20 | $13.20 | 14,600 | — | — |
| 2022-05-17 | $13.04 | $13.04 | 16,600 | — | — |
| 2022-05-16 | $13.13 | $13.13 | 13,600 | — | — |
| 2022-05-13 | $13.38 | $13.38 | 19,000 | — | — |
| 2022-05-12 | $13.12 | $13.12 | 10,600 | — | — |
| 2022-05-11 | $13.26 | $13.26 | 23,900 | — | — |
| 2022-05-10 | $13.71 | $13.71 | 30,700 | — | — |
| 2022-05-09 | $13.88 | $13.88 | 35,000 | — | — |
| 2022-05-06 | $14.29 | $14.29 | 15,500 | — | — |
| 2022-05-05 | $14.58 | $14.58 | 18,500 | — | — |
| 2022-05-04 | $15.08 | $15.08 | 35,000 | — | — |
| 2022-05-03 | $14.35 | $14.35 | 29,000 | — | — |
| 2022-05-02 | $14.55 | $14.55 | 81,400 | — | — |
| 2022-04-29 | $15.37 | $15.37 | 37,300 | — | — |
| 2022-04-28 | $16.40 | $16.40 | 49,600 | — | — |
| 2022-04-27 | $16.38 | $16.38 | 49,600 | — | — |
| 2022-04-26 | $16.45 | $16.45 | 37,500 | — | — |
| 2022-04-25 | $16.99 | $16.99 | 36,000 | — | — |
| 2022-04-22 | $17.25 | $17.25 | 11,800 | — | — |
| 2022-04-21 | $17.99 | $17.99 | 50,600 | — | — |
| 2022-04-20 | $17.85 | $17.85 | 15,500 | — | — |
| 2022-04-19 | $17.60 | $17.60 | 40,000 | — | — |
| 2022-04-18 | $17.12 | $17.12 | 11,100 | — | — |
| 2022-04-14 | $17.16 | $17.16 | 24,500 | — | — |
| 2022-04-13 | $17.71 | $17.71 | 36,400 | — | — |
| 2022-04-12 | $16.92 | $16.92 | 12,400 | — | — |
| 2022-04-11 | $16.82 | $16.82 | 31,700 | — | — |
| 2022-04-08 | $17.07 | $17.07 | 30,900 | — | — |
| 2022-04-07 | $17.00 | $17.00 | 70,400 | — | — |
| 2022-04-06 | $17.15 | $17.15 | 19,500 | — | — |
| 2022-04-05 | $17.10 | $17.10 | 21,100 | — | — |
| 2022-04-04 | $17.16 | $17.16 | 23,700 | — | — |
| 2022-04-01 | $17.36 | $17.36 | 24,400 | — | — |
| 2022-03-31 | $17.15 | $17.15 | 17,400 | — | — |
| 2022-03-30 | $17.21 | $17.21 | 12,300 | — | — |
| 2022-03-29 | $17.99 | $17.99 | 26,200 | — | — |
| 2022-03-28 | $17.92 | $17.92 | 39,800 | — | — |
| 2022-03-25 | $18.02 | $18.02 | 24,200 | — | — |
| 2022-03-24 | $18.32 | $18.32 | 67,800 | — | — |
| 2022-03-23 | $17.46 | $17.46 | 19,500 | — | — |
| 2022-03-22 | $17.70 | $17.70 | 82,200 | — | — |
| 2022-03-21 | $17.52 | $17.52 | 87,600 | — | — |
| 2022-03-18 | $16.90 | $16.90 | 226,100 | — | — |
| 2022-03-17 | $17.80 | $17.80 | 75,600 | — | — |
| 2022-03-16 | $17.67 | $17.67 | 74,000 | — | — |
| 2022-03-15 | $17.45 | $17.45 | 43,600 | — | — |
| 2022-03-14 | $17.25 | $17.25 | 119,100 | — | — |
| 2022-03-11 | $18.70 | $18.70 | 25,300 | — | — |
| 2022-03-10 | $19.16 | $19.16 | 44,200 | — | — |
| 2022-03-09 | $19.31 | $19.31 | 35,800 | — | — |
| 2022-03-08 | $19.03 | $19.03 | 39,300 | — | — |
| 2022-03-07 | $19.12 | $19.12 | 98,000 | — | — |
| 2022-03-04 | $20.15 | $20.15 | 48,300 | — | — |
| 2022-03-03 | $20.20 | $20.20 | 39,000 | — | — |
| 2022-03-02 | $21.20 | $21.20 | 74,800 | — | — |
| 2022-03-01 | $20.37 | $20.37 | 48,500 | — | — |
| 2022-02-28 | $21.12 | $21.12 | 46,500 | — | — |
| 2022-02-25 | $21.15 | $21.15 | 99,400 | — | — |
| 2022-02-24 | $18.83 | $18.83 | 90,100 | — | — |
| 2022-02-23 | $18.66 | $18.66 | 84,300 | — | — |
| 2022-02-22 | $19.24 | $19.24 | 51,500 | — | — |
| 2022-02-18 | $19.85 | $19.85 | 36,500 | — | — |
| 2022-02-17 | $20.30 | $20.30 | 31,100 | — | — |
| 2022-02-16 | $20.24 | $20.24 | 42,400 | — | — |
| 2022-02-15 | $20.04 | $20.04 | 39,500 | — | — |
| 2022-02-14 | $19.75 | $19.75 | 32,300 | — | — |
| 2022-02-11 | $19.59 | $19.59 | 92,500 | — | — |
| 2022-02-10 | $19.53 | $19.53 | 102,400 | — | — |
| 2022-02-09 | $18.99 | $18.99 | 99,500 | — | — |
| 2022-02-08 | $18.88 | $18.88 | 46,600 | — | — |
| 2022-02-07 | $18.98 | $18.98 | 43,000 | — | — |
| 2022-02-04 | $18.62 | $18.62 | 42,400 | — | — |
| 2022-02-03 | $18.95 | $18.95 | 30,500 | — | — |
| 2022-02-02 | $19.00 | $19.00 | 49,000 | — | — |
| 2022-02-01 | $19.40 | $19.40 | 92,200 | — | — |
| 2022-01-31 | $17.58 | $17.58 | 57,700 | — | — |
| 2022-01-28 | $17.43 | $17.43 | 33,100 | — | — |
| 2022-01-27 | $16.65 | $16.65 | 19,600 | — | — |
| 2022-01-26 | $17.01 | $17.01 | 31,500 | — | — |
| 2022-01-25 | $16.90 | $16.90 | 19,600 | — | — |
| 2022-01-24 | $17.33 | $17.33 | 43,400 | — | — |
| 2022-01-21 | $17.00 | $17.00 | 24,800 | — | — |
| 2022-01-20 | $17.01 | $17.01 | 33,900 | — | — |
| 2022-01-19 | $16.85 | $16.85 | 39,800 | — | — |
| 2022-01-18 | $17.15 | $17.15 | 37,400 | — | — |
| 2022-01-14 | $17.05 | $17.05 | 31,300 | — | — |
| 2022-01-13 | $16.96 | $16.96 | 78,300 | — | — |
| 2022-01-12 | $15.79 | $15.79 | 17,800 | — | — |
| 2022-01-11 | $15.64 | $15.64 | 25,000 | — | — |
| 2022-01-10 | $15.46 | $15.46 | 14,800 | — | — |
| 2022-01-07 | $15.31 | $15.31 | 26,200 | — | — |
| 2022-01-06 | $15.65 | $15.65 | 19,100 | — | — |
| 2022-01-05 | $15.55 | $15.55 | 125,000 | — | — |
| 2022-01-04 | $15.39 | $15.39 | 59,700 | — | — |
| 2022-01-03 | $13.84 | $13.83 | 23,900 | — | — |