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
- 2019-07-17 to 2026-09-02
- 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 | $11.43 | $11.43 | 4,179 | — | — |
| 2022-12-29 | $11.61 | $11.61 | 6,018 | — | — |
| 2022-12-28 | $11.61 | $11.61 | 919 | — | — |
| 2022-12-27 | $11.61 | $11.61 | 2,925 | — | — |
| 2022-12-23 | $11.62 | $11.62 | 2,006 | — | — |
| 2022-12-22 | $11.74 | $11.74 | 5,098 | — | — |
| 2022-12-21 | $11.87 | $11.87 | 251 | — | — |
| 2022-12-20 | $11.89 | $11.89 | 0 | — | — |
| 2022-12-19 | $11.89 | $11.89 | 334 | — | — |
| 2022-12-16 | $11.94 | $11.94 | 585 | — | — |
| 2022-12-15 | $11.87 | $11.87 | 1,170 | — | — |
| 2022-12-14 | $11.86 | $11.86 | 4,513 | — | — |
| 2022-12-13 | $11.92 | $11.92 | 2,173 | — | — |
| 2022-12-12 | $11.90 | $11.90 | 3,176 | — | — |
| 2022-12-09 | $11.89 | $11.89 | 7,271 | — | — |
| 2022-12-08 | $11.96 | $11.96 | 2,173 | — | — |
| 2022-12-07 | $11.96 | $11.96 | 0 | — | — |
| 2022-12-06 | $11.96 | $11.96 | 1,170 | — | — |
| 2022-12-05 | $11.92 | $11.92 | 334 | — | — |
| 2022-12-02 | $11.96 | $11.96 | 0 | — | — |
| 2022-12-01 | $11.96 | $11.96 | 1,504 | — | — |
| 2022-11-30 | $11.96 | $11.96 | 3,928 | — | — |
| 2022-11-29 | $11.95 | $11.95 | 5,182 | — | — |
| 2022-11-28 | $12.02 | $12.02 | 8,859 | — | — |
| 2022-11-25 | $12.08 | $12.08 | 2,591 | — | — |
| 2022-11-23 | $11.98 | $11.98 | 25,408 | — | — |
| 2022-11-22 | $12.24 | $12.24 | 10,615 | — | — |
| 2022-11-21 | $12.05 | $12.05 | 1,922 | — | — |
| 2022-11-18 | $12.26 | $12.26 | 4,931 | — | — |
| 2022-11-17 | $12.32 | $12.32 | 0 | — | — |
| 2022-11-16 | $12.32 | $12.32 | 12,203 | — | — |
| 2022-11-15 | $12.41 | $12.41 | 1,922 | — | — |
| 2022-11-14 | $12.49 | $12.49 | 84 | — | — |
| 2022-11-11 | $12.49 | $12.49 | 0 | — | — |
| 2022-11-10 | $12.49 | $12.49 | 14,376 | — | — |
| 2022-11-09 | $12.46 | $12.46 | 0 | — | — |
| 2022-11-08 | $12.46 | $12.46 | 11,033 | — | — |
| 2022-11-07 | $12.50 | $12.50 | 669 | — | — |
| 2022-11-04 | $12.44 | $12.44 | 0 | — | — |
| 2022-11-03 | $12.44 | $12.44 | 2,842 | — | — |
| 2022-11-02 | $12.32 | $12.32 | 32,095 | — | — |
| 2022-11-01 | $12.44 | $12.44 | 5,015 | — | — |
| 2022-10-31 | $12.38 | $12.38 | 251 | — | — |
| 2022-10-28 | $12.50 | $12.50 | 4,597 | — | — |
| 2022-10-27 | $12.41 | $12.41 | 1,254 | — | — |
| 2022-10-26 | $12.50 | $12.50 | 0 | — | — |
| 2022-10-25 | $12.50 | $12.50 | 0 | — | — |
| 2022-10-24 | $12.50 | $12.50 | 3,845 | — | — |
| 2022-10-21 | $12.49 | $12.49 | 0 | — | — |
| 2022-10-20 | $12.49 | $12.49 | 0 | — | — |
| 2022-10-19 | $12.49 | $12.49 | 1,003 | — | — |
| 2022-10-18 | $12.44 | $12.44 | 2,675 | — | — |
| 2022-10-17 | $12.22 | $12.22 | 0 | — | — |
| 2022-10-14 | $12.22 | $12.22 | 2,507 | — | — |
| 2022-10-13 | $12.42 | $12.42 | 84 | — | — |
| 2022-10-12 | $12.42 | $12.42 | 84 | — | — |
| 2022-10-11 | $12.42 | $12.42 | 1,254 | — | — |
| 2022-10-10 | $12.61 | $12.61 | 1,672 | — | — |
| 2022-10-07 | $12.40 | $12.40 | 1,170 | — | — |
| 2022-10-06 | $12.48 | $12.48 | 2,758 | — | — |
| 2022-10-05 | $12.49 | $12.49 | 585 | — | — |
| 2022-10-04 | $12.53 | $12.53 | 334 | — | — |
| 2022-10-03 | $12.68 | $12.68 | 669 | — | — |
| 2022-09-30 | $12.36 | $12.36 | 3,176 | — | — |
| 2022-09-29 | $12.55 | $12.55 | 6,018 | — | — |
| 2022-09-28 | $12.59 | $12.59 | 2,675 | — | — |
| 2022-09-27 | $12.63 | $12.63 | 2,090 | — | — |
| 2022-09-26 | $12.81 | $12.81 | 2,006 | — | — |
| 2022-09-23 | $12.83 | $12.83 | 0 | — | — |
| 2022-09-22 | $12.83 | $12.83 | 3,845 | — | — |
| 2022-09-21 | $12.80 | $12.80 | 3,510 | — | — |
| 2022-09-20 | $12.68 | $12.68 | 4,764 | — | — |
| 2022-09-19 | $12.74 | $12.74 | 7,355 | — | — |
| 2022-09-16 | $12.85 | $12.85 | 4,095 | — | — |
| 2022-09-15 | $12.63 | $12.63 | 2,842 | — | — |
| 2022-09-14 | $12.63 | $12.63 | 6,352 | — | — |
| 2022-09-13 | $12.92 | $12.92 | 4,680 | — | — |
| 2022-09-12 | $13.08 | $13.08 | 2,257 | — | — |
| 2022-09-09 | $13.16 | $13.16 | 7,439 | — | — |
| 2022-09-08 | $13.02 | $13.02 | 7,606 | — | — |
| 2022-09-07 | $13.03 | $13.03 | 585 | — | — |
| 2022-09-06 | $13.09 | $13.09 | 3,928 | — | — |
| 2022-09-02 | $12.99 | $12.99 | 669 | — | — |
| 2022-09-01 | $12.96 | $12.96 | 1,087 | — | — |
| 2022-08-31 | $12.73 | $12.73 | 1,337 | — | — |
| 2022-08-30 | $12.97 | $12.97 | 1,087 | — | — |
| 2022-08-29 | $12.97 | $12.97 | 0 | — | — |
| 2022-08-26 | $12.97 | $12.97 | 8,776 | — | — |
| 2022-08-25 | $13.15 | $13.15 | 24,322 | — | — |
| 2022-08-24 | $12.66 | $12.66 | 167 | — | — |
| 2022-08-23 | $12.62 | $12.62 | 5,015 | — | — |
| 2022-08-22 | $12.56 | $12.56 | 10,698 | — | — |
| 2022-08-19 | $12.85 | $12.85 | 2,006 | — | — |
| 2022-08-18 | $13.10 | $13.10 | 20,226 | — | — |
| 2022-08-17 | $13.13 | $13.13 | 251 | — | — |
| 2022-08-16 | $13.29 | $13.29 | 14,543 | — | — |
| 2022-08-15 | $12.56 | $12.56 | 31,510 | — | — |
| 2022-08-12 | $11.53 | $11.53 | 1,170 | — | — |
| 2022-08-11 | $11.67 | $11.67 | 1,254 | — | — |
| 2022-08-10 | $11.67 | $11.67 | 0 | — | — |
| 2022-08-09 | $11.67 | $11.67 | 1,588 | — | — |
| 2022-08-08 | $11.82 | $11.82 | 5,349 | — | — |
| 2022-08-05 | $11.80 | $11.80 | 84 | — | — |
| 2022-08-04 | $11.98 | $11.98 | 5,182 | — | — |
| 2022-08-03 | $12.02 | $12.02 | 6,352 | — | — |
| 2022-08-02 | $12.08 | $12.08 | 1,003 | — | — |
| 2022-08-01 | $12.53 | $12.53 | 0 | — | — |
| 2022-07-29 | $12.53 | $12.53 | 1,254 | — | — |
| 2022-07-28 | $12.56 | $12.56 | 8,859 | — | — |
| 2022-07-27 | $12.56 | $12.56 | 0 | — | — |
| 2022-07-26 | $12.56 | $12.56 | 3,092 | — | — |
| 2022-07-25 | $12.68 | $12.68 | 0 | — | — |
| 2022-07-22 | $12.68 | $12.68 | 167 | — | — |
| 2022-07-21 | $12.57 | $12.57 | 4,680 | — | — |
| 2022-07-20 | $12.56 | $12.56 | 2,340 | — | — |
| 2022-07-19 | $12.71 | $12.71 | 167 | — | — |
| 2022-07-18 | $12.68 | $12.68 | 9,779 | — | — |
| 2022-07-15 | $12.56 | $12.56 | 0 | — | — |
| 2022-07-14 | $12.56 | $12.56 | 501 | — | — |
| 2022-07-13 | $12.67 | $12.67 | 1,254 | — | — |
| 2022-07-12 | $12.67 | $12.67 | 167 | — | — |
| 2022-07-11 | $12.84 | $12.84 | 79,819 | — | — |
| 2022-07-08 | $12.59 | $12.59 | 0 | — | — |
| 2022-07-07 | $12.59 | $12.59 | 1,254 | — | — |
| 2022-07-06 | $12.64 | $12.64 | 836 | — | — |
| 2022-07-05 | $12.68 | $12.68 | 1,421 | — | — |
| 2022-07-01 | $12.77 | $12.77 | 669 | — | — |
| 2022-06-30 | $12.79 | $12.79 | 1,254 | — | — |
| 2022-06-29 | $12.80 | $12.80 | 836 | — | — |
| 2022-06-28 | $12.74 | $12.74 | 1,003 | — | — |
| 2022-06-27 | $12.80 | $12.80 | 16,967 | — | — |
| 2022-06-24 | $12.62 | $12.62 | 919 | — | — |
| 2022-06-23 | $12.59 | $12.59 | 84 | — | — |
| 2022-06-22 | $12.62 | $12.62 | 0 | — | — |
| 2022-06-21 | $12.62 | $12.62 | 585 | — | — |
| 2022-06-17 | $12.74 | $12.74 | 4,095 | — | — |
| 2022-06-16 | $12.62 | $12.62 | 5,767 | — | — |
| 2022-06-15 | $12.60 | $12.60 | 585 | — | — |
| 2022-06-14 | $12.57 | $12.57 | 585 | — | — |
| 2022-06-13 | $12.68 | $12.68 | 4,764 | — | — |
| 2022-06-10 | $12.75 | $12.75 | 84 | — | — |
| 2022-06-09 | $12.68 | $12.68 | 1,755 | — | — |
| 2022-06-08 | $12.61 | $12.61 | 0 | — | — |
| 2022-06-07 | $12.61 | $12.61 | 1,672 | — | — |
| 2022-06-06 | $12.71 | $12.71 | 334 | — | — |
| 2022-06-03 | $12.71 | $12.71 | 20,226 | — | — |
| 2022-06-02 | $12.59 | $12.59 | 14,041 | — | — |
| 2022-06-01 | $12.72 | $12.72 | 0 | — | — |
| 2022-05-31 | $12.72 | $12.72 | 19,140 | — | — |
| 2022-05-27 | $12.63 | $12.63 | 3,928 | — | — |
| 2022-05-26 | $12.57 | $12.57 | 9,528 | — | — |
| 2022-05-25 | $12.61 | $12.61 | 6,603 | — | — |
| 2022-05-24 | $12.67 | $12.67 | 6,269 | — | — |
| 2022-05-23 | $12.67 | $12.67 | 418 | — | — |
| 2022-05-20 | $12.57 | $12.57 | 3,009 | — | — |
| 2022-05-19 | $12.61 | $12.61 | 2,424 | — | — |
| 2022-05-18 | $12.75 | $12.75 | 0 | — | — |
| 2022-05-17 | $12.75 | $12.75 | 10,949 | — | — |
| 2022-05-16 | $12.57 | $12.57 | 2,675 | — | — |
| 2022-05-13 | $12.65 | $12.65 | 19,808 | — | — |
| 2022-05-12 | $12.53 | $12.53 | 0 | — | — |
| 2022-05-11 | $12.53 | $12.53 | 669 | — | — |
| 2022-05-10 | $12.53 | $12.53 | 45,885 | — | — |
| 2022-05-09 | $12.66 | $12.66 | 2,507 | — | — |
| 2022-05-06 | $12.59 | $12.59 | 27,581 | — | — |
| 2022-05-05 | $12.66 | $12.66 | 22,985 | — | — |
| 2022-05-04 | $12.57 | $12.57 | 5,098 | — | — |
| 2022-05-03 | $12.68 | $12.68 | 5,015 | — | — |
| 2022-05-02 | $12.57 | $12.57 | 0 | — | — |
| 2022-04-29 | $12.57 | $12.57 | 1,003 | — | — |
| 2022-04-28 | $12.57 | $12.57 | 4,179 | — | — |
| 2022-04-27 | $12.62 | $12.62 | 8,107 | — | — |
| 2022-04-26 | $12.63 | $12.63 | 1,839 | — | — |
| 2022-04-25 | $12.68 | $12.68 | 22,567 | — | — |
| 2022-04-22 | $12.59 | $12.59 | 0 | — | — |
| 2022-04-21 | $12.59 | $12.59 | 0 | — | — |
| 2022-04-20 | $12.59 | $12.59 | 334 | — | — |
| 2022-04-19 | $12.57 | $12.57 | 0 | — | — |
| 2022-04-18 | $12.57 | $12.57 | 0 | — | — |
| 2022-04-14 | $12.57 | $12.57 | 7,689 | — | — |
| 2022-04-13 | $12.84 | $12.84 | 836 | — | — |
| 2022-04-12 | $12.57 | $12.57 | 167 | — | — |
| 2022-04-11 | $12.64 | $12.64 | 4,095 | — | — |
| 2022-04-08 | $12.57 | $12.57 | 2,173 | — | — |
| 2022-04-07 | $12.50 | $12.50 | 0 | — | — |
| 2022-04-06 | $12.50 | $12.50 | 1,755 | — | — |
| 2022-04-05 | $12.85 | $12.85 | 3,678 | — | — |
| 2022-04-04 | $12.85 | $12.85 | 27,749 | — | — |
| 2022-04-01 | $12.44 | $12.44 | 585 | — | — |
| 2022-03-31 | $12.68 | $12.68 | 1,254 | — | — |
| 2022-03-30 | $12.59 | $12.59 | 84 | — | — |
| 2022-03-29 | $12.59 | $12.59 | 1,003 | — | — |
| 2022-03-28 | $12.85 | $12.85 | 0 | — | — |
| 2022-03-25 | $12.85 | $12.85 | 251 | — | — |
| 2022-03-24 | $12.56 | $12.56 | 11,618 | — | — |
| 2022-03-23 | $12.29 | $12.29 | 251 | — | — |
| 2022-03-22 | $12.29 | $12.29 | 334 | — | — |
| 2022-03-21 | $12.26 | $12.26 | 11,785 | — | — |
| 2022-03-18 | $12.49 | $12.49 | 752 | — | — |
| 2022-03-17 | $12.29 | $12.29 | 585 | — | — |
| 2022-03-16 | $12.28 | $12.28 | 1,839 | — | — |
| 2022-03-15 | $12.23 | $12.23 | 84 | — | — |
| 2022-03-14 | $12.26 | $12.26 | 1,504 | — | — |
| 2022-03-11 | $12.25 | $12.25 | 1,170 | — | — |
| 2022-03-10 | $12.30 | $12.30 | 919 | — | — |
| 2022-03-09 | $12.16 | $12.16 | 0 | — | — |
| 2022-03-08 | $12.16 | $12.16 | 0 | — | — |
| 2022-03-07 | $12.16 | $12.16 | 2,173 | — | — |
| 2022-03-04 | $12.14 | $12.14 | 36,274 | — | — |
| 2022-03-03 | $12.12 | $12.12 | 0 | — | — |
| 2022-03-02 | $12.12 | $12.12 | 39,701 | — | — |
| 2022-03-01 | $12.16 | $12.16 | 22,901 | — | — |
| 2022-02-28 | $12.68 | $12.68 | 19,725 | — | — |
| 2022-02-25 | $12.46 | $12.46 | 836 | — | — |
| 2022-02-24 | $12.14 | $12.14 | 1,922 | — | — |
| 2022-02-23 | $12.32 | $12.32 | 1,672 | — | — |
| 2022-02-22 | $12.42 | $12.42 | 3,009 | — | — |
| 2022-02-18 | $12.51 | $12.51 | 919 | — | — |
| 2022-02-17 | $12.48 | $12.48 | 919 | — | — |
| 2022-02-16 | $12.59 | $12.59 | 919 | — | — |
| 2022-02-15 | $12.50 | $12.50 | 1,337 | — | — |
| 2022-02-14 | $12.47 | $12.47 | 2,842 | — | — |
| 2022-02-11 | $12.26 | $12.26 | 0 | — | — |
| 2022-02-10 | $12.26 | $12.26 | 251 | — | — |
| 2022-02-09 | $12.38 | $12.38 | 84 | — | — |
| 2022-02-08 | $12.43 | $12.43 | 0 | — | — |
| 2022-02-07 | $12.43 | $12.43 | 6,937 | — | — |
| 2022-02-04 | $12.50 | $12.50 | 1,003 | — | — |
| 2022-02-03 | $12.26 | $12.26 | 0 | — | — |
| 2022-02-02 | $12.26 | $12.26 | 1,672 | — | — |
| 2022-02-01 | $12.46 | $12.46 | 334 | — | — |
| 2022-01-31 | $12.32 | $12.32 | 334 | — | — |
| 2022-01-28 | $12.20 | $12.20 | 0 | — | — |
| 2022-01-27 | $12.20 | $12.20 | 836 | — | — |
| 2022-01-26 | $12.43 | $12.43 | 1,087 | — | — |
| 2022-01-25 | $12.56 | $12.56 | 0 | — | — |
| 2022-01-24 | $12.56 | $12.56 | 4,680 | — | — |
| 2022-01-21 | $12.83 | $12.83 | 1,755 | — | — |
| 2022-01-20 | $12.80 | $12.80 | 7,104 | — | — |
| 2022-01-19 | $12.80 | $12.80 | 3,761 | — | — |
| 2022-01-18 | $12.40 | $12.40 | 167 | — | — |
| 2022-01-14 | $12.80 | $12.80 | 0 | — | — |
| 2022-01-13 | $12.80 | $12.80 | 1,421 | — | — |
| 2022-01-12 | $12.86 | $12.86 | 1,588 | — | — |
| 2022-01-11 | $12.87 | $12.87 | 2,591 | — | — |
| 2022-01-10 | $12.69 | $12.69 | 167 | — | — |
| 2022-01-07 | $12.80 | $12.80 | 4,513 | — | — |
| 2022-01-06 | $12.68 | $12.68 | 0 | — | — |
| 2022-01-05 | $12.68 | $12.68 | 5,683 | — | — |
| 2022-01-04 | $12.74 | $12.74 | 1,254 | — | — |
| 2022-01-03 | $12.80 | $12.80 | 1,755 | — | — |