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
- 2022-02-09 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 | $10.02 | $10.02 | 12,900 | — | — |
| 2022-12-29 | $9.99 | $9.99 | 0 | — | — |
| 2022-12-28 | $9.99 | $9.99 | 200 | — | — |
| 2022-12-27 | $9.99 | $9.99 | 3,700 | — | — |
| 2022-12-23 | $10.00 | $10.00 | 12,600 | — | — |
| 2022-12-22 | $10.00 | $10.00 | 100 | — | — |
| 2022-12-21 | $10.00 | $10.00 | 5,000 | — | — |
| 2022-12-20 | $9.99 | $9.99 | 0 | — | — |
| 2022-12-19 | $9.99 | $9.99 | 3,600 | — | — |
| 2022-12-16 | $9.99 | $9.99 | 0 | — | — |
| 2022-12-15 | $9.99 | $9.99 | 20,000 | — | — |
| 2022-12-14 | $9.99 | $9.99 | 100,400 | — | — |
| 2022-12-13 | $9.98 | $9.98 | 0 | — | — |
| 2022-12-12 | $9.98 | $9.98 | 51,200 | — | — |
| 2022-12-09 | $9.96 | $9.96 | 105,500 | — | — |
| 2022-12-08 | $9.96 | $9.96 | 0 | — | — |
| 2022-12-07 | $9.96 | $9.96 | 827,500 | — | — |
| 2022-12-06 | $9.97 | $9.97 | 0 | — | — |
| 2022-12-05 | $9.97 | $9.97 | 141,100 | — | — |
| 2022-12-02 | $9.94 | $9.94 | 0 | — | — |
| 2022-12-01 | $9.94 | $9.94 | 252,900 | — | — |
| 2022-11-30 | $9.97 | $9.97 | 1,700 | — | — |
| 2022-11-29 | $9.96 | $9.96 | 0 | — | — |
| 2022-11-28 | $9.96 | $9.96 | 300 | — | — |
| 2022-11-25 | $9.93 | $9.93 | 1,200 | — | — |
| 2022-11-23 | $9.94 | $9.94 | 200 | — | — |
| 2022-11-22 | $9.95 | $9.95 | 455,700 | — | — |
| 2022-11-21 | $9.95 | $9.95 | 0 | — | — |
| 2022-11-18 | $9.95 | $9.95 | 5,100 | — | — |
| 2022-11-17 | $9.96 | $9.96 | 0 | — | — |
| 2022-11-16 | $9.96 | $9.96 | 0 | — | — |
| 2022-11-15 | $9.96 | $9.96 | 300 | — | — |
| 2022-11-14 | $9.93 | $9.93 | 800 | — | — |
| 2022-11-11 | $9.96 | $9.96 | 600 | — | — |
| 2022-11-10 | $9.94 | $9.94 | 391,700 | — | — |
| 2022-11-09 | $9.95 | $9.95 | 700 | — | — |
| 2022-11-08 | $9.98 | $9.98 | 8,500 | — | — |
| 2022-11-07 | $9.95 | $9.95 | 105,500 | — | — |
| 2022-11-04 | $9.97 | $9.97 | 33,400 | — | — |
| 2022-11-03 | $9.99 | $9.99 | 29,300 | — | — |
| 2022-11-02 | $9.96 | $9.96 | 552,100 | — | — |
| 2022-11-01 | $9.93 | $9.93 | 41,800 | — | — |
| 2022-10-31 | $9.93 | $9.93 | 55,400 | — | — |
| 2022-10-28 | $9.93 | $9.93 | 3,300 | — | — |
| 2022-10-27 | $9.94 | $9.94 | 41,700 | — | — |
| 2022-10-26 | $9.95 | $9.95 | 62,700 | — | — |
| 2022-10-25 | $9.92 | $9.92 | 769,400 | — | — |
| 2022-10-24 | $9.93 | $9.93 | 62,200 | — | — |
| 2022-10-21 | $9.92 | $9.92 | 149,200 | — | — |
| 2022-10-20 | $9.88 | $9.88 | 81,200 | — | — |
| 2022-10-19 | $9.87 | $9.87 | 92,500 | — | — |
| 2022-10-18 | $9.86 | $9.86 | 168,200 | — | — |
| 2022-10-17 | $9.86 | $9.86 | 21,600 | — | — |
| 2022-10-14 | $9.85 | $9.85 | 3,900 | — | — |
| 2022-10-13 | $9.86 | $9.86 | 180,800 | — | — |
| 2022-10-12 | $9.85 | $9.85 | 5,900 | — | — |
| 2022-10-11 | $9.85 | $9.85 | 40,400 | — | — |
| 2022-10-10 | $9.83 | $9.83 | 55,600 | — | — |
| 2022-10-07 | $9.83 | $9.83 | 0 | — | — |
| 2022-10-06 | $9.83 | $9.83 | 5,100 | — | — |
| 2022-10-05 | $9.78 | $9.78 | 100 | — | — |
| 2022-10-04 | $9.80 | $9.80 | 0 | — | — |
| 2022-10-03 | $9.80 | $9.80 | 300 | — | — |
| 2022-09-30 | $9.81 | $9.81 | 28,400 | — | — |
| 2022-09-29 | $9.81 | $9.81 | 0 | — | — |
| 2022-09-28 | $9.81 | $9.81 | 0 | — | — |
| 2022-09-27 | $9.81 | $9.81 | 107,600 | — | — |
| 2022-09-26 | $9.85 | $9.85 | 160,000 | — | — |
| 2022-09-23 | $9.83 | $9.83 | 100 | — | — |
| 2022-09-22 | $9.82 | $9.82 | 0 | — | — |
| 2022-09-21 | $9.82 | $9.82 | 0 | — | — |
| 2022-09-20 | $9.82 | $9.82 | 3,000 | — | — |
| 2022-09-19 | $9.86 | $9.86 | 0 | — | — |
| 2022-09-16 | $9.86 | $9.86 | 12,100 | — | — |
| 2022-09-15 | $9.85 | $9.85 | 100 | — | — |
| 2022-09-14 | $9.78 | $9.78 | 0 | — | — |
| 2022-09-13 | $9.78 | $9.78 | 700 | — | — |
| 2022-09-12 | $9.84 | $9.84 | 1,300 | — | — |
| 2022-09-09 | $9.83 | $9.83 | 1,800 | — | — |
| 2022-09-08 | $9.85 | $9.85 | 500 | — | — |
| 2022-09-07 | $9.85 | $9.85 | 300 | — | — |
| 2022-09-06 | $9.87 | $9.87 | 0 | — | — |
| 2022-09-02 | $9.87 | $9.87 | 18,500 | — | — |
| 2022-09-01 | $9.83 | $9.83 | 2,200 | — | — |
| 2022-08-31 | $9.87 | $9.87 | 300 | — | — |
| 2022-08-30 | $9.83 | $9.83 | 0 | — | — |
| 2022-08-29 | $9.83 | $9.83 | 0 | — | — |
| 2022-08-26 | $9.83 | $9.83 | 0 | — | — |
| 2022-08-25 | $9.83 | $9.83 | 0 | — | — |
| 2022-08-24 | $9.83 | $9.83 | 400 | — | — |
| 2022-08-23 | $9.81 | $9.81 | 315,200 | — | — |
| 2022-08-22 | $9.84 | $9.84 | 0 | — | — |
| 2022-08-19 | $9.84 | $9.84 | 0 | — | — |
| 2022-08-18 | $9.84 | $9.84 | 1,200 | — | — |
| 2022-08-17 | $9.84 | $9.84 | 2,800 | — | — |
| 2022-08-16 | $9.84 | $9.84 | 30,300 | — | — |
| 2022-08-15 | $9.84 | $9.84 | 28,200 | — | — |
| 2022-08-12 | $9.84 | $9.84 | 2,800 | — | — |
| 2022-08-11 | $9.84 | $9.84 | 27,800 | — | — |
| 2022-08-10 | $9.84 | $9.84 | 131,100 | — | — |
| 2022-08-09 | $9.84 | $9.84 | 28,100 | — | — |
| 2022-08-08 | $9.84 | $9.84 | 1,300 | — | — |
| 2022-08-05 | $9.84 | $9.84 | 167,400 | — | — |
| 2022-08-04 | $9.83 | $9.83 | 37,900 | — | — |
| 2022-08-03 | $9.84 | $9.84 | 1,000 | — | — |
| 2022-08-02 | $9.84 | $9.84 | 900 | — | — |
| 2022-08-01 | $9.82 | $9.82 | 9,000 | — | — |
| 2022-07-29 | $9.83 | $9.83 | 6,900 | — | — |
| 2022-07-28 | $9.85 | $9.85 | 10,600 | — | — |
| 2022-07-27 | $9.83 | $9.83 | 51,200 | — | — |
| 2022-07-26 | $9.82 | $9.82 | 26,600 | — | — |
| 2022-07-25 | $9.82 | $9.82 | 45,400 | — | — |
| 2022-07-22 | $9.81 | $9.81 | 60,500 | — | — |
| 2022-07-21 | $9.82 | $9.82 | 80,100 | — | — |
| 2022-07-20 | $9.82 | $9.82 | 50,300 | — | — |
| 2022-07-19 | $9.81 | $9.81 | 0 | — | — |
| 2022-07-18 | $9.81 | $9.81 | 447,600 | — | — |
| 2022-07-15 | $9.81 | $9.81 | 25,200 | — | — |
| 2022-07-14 | $9.82 | $9.82 | 4,200 | — | — |
| 2022-07-13 | $9.82 | $9.82 | 6,800 | — | — |
| 2022-07-12 | $9.80 | $9.80 | 600 | — | — |
| 2022-07-11 | $9.78 | $9.78 | 5,100 | — | — |
| 2022-07-08 | $9.79 | $9.79 | 3,100 | — | — |
| 2022-07-07 | $9.81 | $9.81 | 0 | — | — |
| 2022-07-06 | $9.81 | $9.81 | 200 | — | — |
| 2022-07-05 | $9.79 | $9.79 | 339,100 | — | — |
| 2022-07-01 | $9.78 | $9.78 | 0 | — | — |
| 2022-06-30 | $9.78 | $9.78 | 113,900 | — | — |
| 2022-06-29 | $9.79 | $9.79 | 0 | — | — |
| 2022-06-28 | $9.79 | $9.79 | 1,000 | — | — |
| 2022-06-27 | $9.78 | $9.78 | 0 | — | — |
| 2022-06-24 | $9.78 | $9.78 | 300 | — | — |
| 2022-06-23 | $9.78 | $9.78 | 375,300 | — | — |
| 2022-06-22 | $9.79 | $9.79 | 0 | — | — |
| 2022-06-21 | $9.79 | $9.79 | 800 | — | — |
| 2022-06-17 | $9.76 | $9.76 | 300 | — | — |
| 2022-06-16 | $9.76 | $9.76 | 0 | — | — |
| 2022-06-15 | $9.76 | $9.76 | 500 | — | — |
| 2022-06-14 | $9.80 | $9.80 | 47,000 | — | — |
| 2022-06-13 | $9.80 | $9.80 | 3,300 | — | — |
| 2022-06-10 | $9.76 | $9.76 | 400 | — | — |
| 2022-06-09 | $9.76 | $9.76 | 100 | — | — |
| 2022-06-08 | $9.76 | $9.76 | 200 | — | — |
| 2022-06-07 | $9.80 | $9.80 | 0 | — | — |
| 2022-06-06 | $9.80 | $9.80 | 63,200 | — | — |
| 2022-06-03 | $9.80 | $9.80 | 5,400 | — | — |
| 2022-06-02 | $9.74 | $9.74 | 0 | — | — |
| 2022-06-01 | $9.74 | $9.74 | 0 | — | — |
| 2022-05-31 | $9.74 | $9.74 | 179,400 | — | — |
| 2022-05-27 | $9.76 | $9.76 | 94,700 | — | — |
| 2022-05-26 | $9.77 | $9.77 | 20,500 | — | — |
| 2022-05-25 | $9.76 | $9.76 | 0 | — | — |
| 2022-05-24 | $9.76 | $9.76 | 0 | — | — |
| 2022-05-23 | $9.76 | $9.76 | 0 | — | — |
| 2022-05-20 | $9.76 | $9.76 | 0 | — | — |
| 2022-05-19 | $9.76 | $9.76 | 0 | — | — |
| 2022-05-18 | $9.76 | $9.76 | 5,200 | — | — |
| 2022-05-17 | $9.73 | $9.73 | 100 | — | — |
| 2022-05-16 | $9.73 | $9.73 | 100 | — | — |
| 2022-05-13 | $9.74 | $9.74 | 18,500 | — | — |
| 2022-05-12 | $9.71 | $9.71 | 655,900 | — | — |
| 2022-05-11 | $9.75 | $9.75 | 664,000 | — | — |
| 2022-05-10 | $9.79 | $9.79 | 677,900 | — | — |
| 2022-05-09 | $9.78 | $9.78 | 390,800 | — | — |
| 2022-05-06 | $9.81 | $9.81 | 200 | — | — |
| 2022-05-05 | $9.82 | $9.82 | 5,000 | — | — |
| 2022-05-04 | $9.82 | $9.82 | 30,200 | — | — |
| 2022-05-03 | $9.82 | $9.82 | 77,600 | — | — |
| 2022-05-02 | $9.82 | $9.82 | 0 | — | — |
| 2022-04-29 | $9.82 | $9.82 | 0 | — | — |
| 2022-04-28 | $9.82 | $9.82 | 53,000 | — | — |
| 2022-04-27 | $9.82 | $9.82 | 0 | — | — |
| 2022-04-26 | $9.82 | $9.82 | 50,000 | — | — |
| 2022-04-25 | $9.81 | $9.81 | 105,500 | — | — |
| 2022-04-22 | $9.81 | $9.81 | 0 | — | — |
| 2022-04-21 | $9.81 | $9.81 | 282,100 | — | — |
| 2022-04-20 | $9.81 | $9.81 | 282,800 | — | — |
| 2022-04-19 | $9.81 | $9.81 | 60,800 | — | — |
| 2022-04-18 | $9.81 | $9.81 | 400 | — | — |
| 2022-04-14 | $9.80 | $9.80 | 0 | — | — |
| 2022-04-13 | $9.80 | $9.80 | 60,300 | — | — |
| 2022-04-12 | $9.82 | $9.82 | 0 | — | — |
| 2022-04-11 | $9.82 | $9.82 | 6,000 | — | — |
| 2022-04-08 | $9.83 | $9.83 | 1,200 | — | — |
| 2022-04-07 | $9.83 | $9.83 | 300 | — | — |
| 2022-04-06 | $9.80 | $9.80 | 0 | — | — |
| 2022-04-05 | $9.80 | $9.80 | 1,000 | — | — |
| 2022-04-04 | $9.80 | $9.80 | 193,300 | — | — |
| 2022-04-01 | $9.77 | $9.77 | 83,400 | — | — |
| 2022-03-31 | $9.77 | $9.77 | 52,400 | — | — |
| 2022-03-30 | $9.78 | $9.78 | 44,000 | — | — |
| 2022-03-29 | $9.77 | $9.77 | 1,000 | — | — |
| 2022-03-28 | $9.77 | $9.77 | 0 | — | — |
| 2022-03-25 | $9.77 | $9.77 | 0 | — | — |
| 2022-03-24 | $9.77 | $9.77 | 4,500 | — | — |
| 2022-03-23 | $9.76 | $9.76 | 0 | — | — |
| 2022-03-22 | $9.76 | $9.76 | 1,100 | — | — |
| 2022-03-21 | $9.76 | $9.76 | 44,600 | — | — |
| 2022-03-18 | $9.78 | $9.78 | 0 | — | — |
| 2022-03-17 | $9.78 | $9.78 | 0 | — | — |
| 2022-03-16 | $9.78 | $9.78 | 300 | — | — |
| 2022-03-15 | $9.78 | $9.78 | 0 | — | — |
| 2022-03-14 | $9.78 | $9.78 | 0 | — | — |
| 2022-03-11 | $9.78 | $9.78 | 0 | — | — |
| 2022-03-10 | $9.78 | $9.78 | 0 | — | — |
| 2022-03-09 | $9.78 | $9.78 | 0 | — | — |
| 2022-03-08 | $9.78 | $9.78 | 800 | — | — |
| 2022-03-07 | $9.77 | $9.77 | 0 | — | — |
| 2022-03-04 | $9.77 | $9.77 | 600 | — | — |
| 2022-03-03 | $9.77 | $9.77 | 600 | — | — |
| 2022-03-02 | $9.77 | $9.77 | 3,000 | — | — |
| 2022-03-01 | $9.76 | $9.76 | 5,500 | — | — |
| 2022-02-28 | $9.76 | $9.76 | 22,500 | — | — |
| 2022-02-25 | $9.75 | $9.75 | 79,900 | — | — |
| 2022-02-24 | $9.75 | $9.75 | 8,900 | — | — |
| 2022-02-23 | $9.75 | $9.75 | 1,100 | — | — |
| 2022-02-22 | $9.75 | $9.75 | 30,000 | — | — |
| 2022-02-18 | $9.70 | $9.70 | 0 | — | — |
| 2022-02-17 | $9.70 | $9.70 | 0 | — | — |
| 2022-02-16 | $9.70 | $9.70 | 100 | — | — |
| 2022-02-15 | $9.70 | $9.70 | 0 | — | — |
| 2022-02-14 | $9.70 | $9.70 | 0 | — | — |
| 2022-02-11 | $9.70 | $9.70 | 0 | — | — |
| 2022-02-10 | $9.70 | $9.70 | 76,100 | — | — |
| 2022-02-09 | $9.70 | $9.70 | 377,100 | — | — |