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
- 2021-12-27 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 | $10.19 | $10.19 | 1,100 | — | — |
| 2022-12-29 | $10.19 | $10.19 | 0 | — | — |
| 2022-12-28 | $10.19 | $10.19 | 1,200 | — | — |
| 2022-12-27 | $10.23 | $10.23 | 5,000 | — | — |
| 2022-12-23 | $10.18 | $10.18 | 0 | — | — |
| 2022-12-22 | $10.18 | $10.18 | 0 | — | — |
| 2022-12-21 | $10.18 | $10.18 | 0 | — | — |
| 2022-12-20 | $10.18 | $10.18 | 0 | — | — |
| 2022-12-19 | $10.18 | $10.18 | 0 | — | — |
| 2022-12-16 | $10.18 | $10.18 | 2,700 | — | — |
| 2022-12-15 | $10.14 | $10.14 | 0 | — | — |
| 2022-12-14 | $10.14 | $10.14 | 0 | — | — |
| 2022-12-13 | $10.14 | $10.14 | 25,000 | — | — |
| 2022-12-12 | $10.16 | $10.16 | 200 | — | — |
| 2022-12-09 | $10.17 | $10.17 | 0 | — | — |
| 2022-12-08 | $10.17 | $10.17 | 0 | — | — |
| 2022-12-07 | $10.17 | $10.17 | 0 | — | — |
| 2022-12-06 | $10.17 | $10.17 | 0 | — | — |
| 2022-12-05 | $10.17 | $10.17 | 200 | — | — |
| 2022-12-02 | $10.13 | $10.13 | 50,000 | — | — |
| 2022-12-01 | $10.13 | $10.13 | 3,500 | — | — |
| 2022-11-30 | $10.14 | $10.14 | 0 | — | — |
| 2022-11-29 | $10.14 | $10.14 | 1,100 | — | — |
| 2022-11-28 | $10.13 | $10.13 | 32,800 | — | — |
| 2022-11-25 | $10.12 | $10.12 | 14,000 | — | — |
| 2022-11-23 | $10.10 | $10.10 | 7,400 | — | — |
| 2022-11-22 | $10.09 | $10.09 | 10,400 | — | — |
| 2022-11-21 | $10.13 | $10.13 | 0 | — | — |
| 2022-11-18 | $10.13 | $10.13 | 0 | — | — |
| 2022-11-17 | $10.13 | $10.13 | 0 | — | — |
| 2022-11-16 | $10.13 | $10.13 | 100 | — | — |
| 2022-11-15 | $10.07 | $10.07 | 38,900 | — | — |
| 2022-11-14 | $10.08 | $10.08 | 0 | — | — |
| 2022-11-11 | $10.08 | $10.08 | 0 | — | — |
| 2022-11-10 | $10.08 | $10.08 | 12,500 | — | — |
| 2022-11-09 | $10.05 | $10.05 | 0 | — | — |
| 2022-11-08 | $10.05 | $10.05 | 268,200 | — | — |
| 2022-11-07 | $10.04 | $10.04 | 200,000 | — | — |
| 2022-11-04 | $10.04 | $10.04 | 0 | — | — |
| 2022-11-03 | $10.04 | $10.04 | 100,000 | — | — |
| 2022-11-02 | $10.04 | $10.04 | 0 | — | — |
| 2022-11-01 | $10.04 | $10.04 | 32,900 | — | — |
| 2022-10-31 | $10.04 | $10.04 | 0 | — | — |
| 2022-10-28 | $10.04 | $10.04 | 0 | — | — |
| 2022-10-27 | $10.04 | $10.04 | 0 | — | — |
| 2022-10-26 | $10.04 | $10.04 | 0 | — | — |
| 2022-10-25 | $10.04 | $10.04 | 0 | — | — |
| 2022-10-24 | $10.04 | $10.04 | 0 | — | — |
| 2022-10-21 | $10.04 | $10.04 | 41,400 | — | — |
| 2022-10-20 | $10.02 | $10.02 | 0 | — | — |
| 2022-10-19 | $10.02 | $10.02 | 0 | — | — |
| 2022-10-18 | $10.02 | $10.02 | 15,200 | — | — |
| 2022-10-17 | $9.98 | $9.98 | 951,000 | — | — |
| 2022-10-14 | $9.99 | $9.99 | 0 | — | — |
| 2022-10-13 | $9.99 | $9.99 | 1,100 | — | — |
| 2022-10-12 | $10.04 | $10.04 | 0 | — | — |
| 2022-10-11 | $10.04 | $10.04 | 88,400 | — | — |
| 2022-10-10 | $9.98 | $9.98 | 1,185,800 | — | — |
| 2022-10-07 | $9.97 | $9.97 | 100 | — | — |
| 2022-10-06 | $9.97 | $9.97 | 5,900 | — | — |
| 2022-10-05 | $10.03 | $10.03 | 0 | — | — |
| 2022-10-04 | $10.03 | $10.03 | 0 | — | — |
| 2022-10-03 | $10.03 | $10.03 | 0 | — | — |
| 2022-09-30 | $10.03 | $10.03 | 25,400 | — | — |
| 2022-09-29 | $10.03 | $10.03 | 179,700 | — | — |
| 2022-09-28 | $10.03 | $10.03 | 81,000 | — | — |
| 2022-09-27 | $10.00 | $10.00 | 16,900 | — | — |
| 2022-09-26 | $10.00 | $10.00 | 63,100 | — | — |
| 2022-09-23 | $10.00 | $10.00 | 316,600 | — | — |
| 2022-09-22 | $10.00 | $10.00 | 90,900 | — | — |
| 2022-09-21 | $9.99 | $9.99 | 121,000 | — | — |
| 2022-09-20 | $9.99 | $9.99 | 0 | — | — |
| 2022-09-19 | $9.99 | $9.99 | 14,800 | — | — |
| 2022-09-16 | $9.98 | $9.98 | 200 | — | — |
| 2022-09-15 | $9.97 | $9.97 | 0 | — | — |
| 2022-09-14 | $9.97 | $9.97 | 0 | — | — |
| 2022-09-13 | $9.97 | $9.97 | 0 | — | — |
| 2022-09-12 | $9.97 | $9.97 | 0 | — | — |
| 2022-09-09 | $9.97 | $9.97 | 200 | — | — |
| 2022-09-08 | $9.97 | $9.97 | 18,700 | — | — |
| 2022-09-07 | $9.97 | $9.97 | 25,100 | — | — |
| 2022-09-06 | $9.97 | $9.97 | 100 | — | — |
| 2022-09-02 | $9.97 | $9.97 | 100 | — | — |
| 2022-09-01 | $9.97 | $9.97 | 0 | — | — |
| 2022-08-31 | $9.97 | $9.97 | 405,600 | — | — |
| 2022-08-30 | $9.98 | $9.98 | 7,800 | — | — |
| 2022-08-29 | $9.98 | $9.98 | 15,000 | — | — |
| 2022-08-26 | $9.97 | $9.97 | 3,800 | — | — |
| 2022-08-25 | $9.96 | $9.96 | 7,000 | — | — |
| 2022-08-24 | $9.96 | $9.96 | 92,600 | — | — |
| 2022-08-23 | $9.97 | $9.97 | 200 | — | — |
| 2022-08-22 | $9.98 | $9.98 | 300 | — | — |
| 2022-08-19 | $9.96 | $9.96 | 600 | — | — |
| 2022-08-18 | $9.97 | $9.97 | 300 | — | — |
| 2022-08-17 | $9.97 | $9.97 | 412,300 | — | — |
| 2022-08-16 | $9.98 | $9.98 | 34,300 | — | — |
| 2022-08-15 | $9.99 | $9.99 | 121,300 | — | — |
| 2022-08-12 | $10.01 | $10.01 | 54,200 | — | — |
| 2022-08-11 | $10.00 | $10.00 | 300 | — | — |
| 2022-08-10 | $10.00 | $10.00 | 400 | — | — |
| 2022-08-09 | $9.99 | $9.99 | 33,600 | — | — |
| 2022-08-08 | $10.00 | $10.00 | 20,200 | — | — |
| 2022-08-05 | $10.00 | $10.00 | 700 | — | — |
| 2022-08-04 | $10.00 | $10.00 | 72,800 | — | — |
| 2022-08-03 | $9.99 | $9.99 | 9,300 | — | — |
| 2022-08-02 | $10.00 | $10.00 | 200 | — | — |
| 2022-08-01 | $9.98 | $9.98 | 100 | — | — |
| 2022-07-29 | $9.99 | $9.99 | 0 | — | — |
| 2022-07-28 | $9.99 | $9.99 | 9,400 | — | — |
| 2022-07-27 | $9.98 | $9.98 | 157,200 | — | — |
| 2022-07-26 | $9.97 | $9.97 | 0 | — | — |
| 2022-07-25 | $9.97 | $9.97 | 0 | — | — |
| 2022-07-22 | $9.97 | $9.97 | 100 | — | — |
| 2022-07-21 | $9.96 | $9.96 | 0 | — | — |
| 2022-07-20 | $9.96 | $9.96 | 2,200 | — | — |
| 2022-07-19 | $9.95 | $9.95 | 0 | — | — |
| 2022-07-18 | $9.95 | $9.95 | 850,000 | — | — |
| 2022-07-15 | $9.95 | $9.95 | 0 | — | — |
| 2022-07-14 | $9.95 | $9.95 | 100 | — | — |
| 2022-07-13 | $9.95 | $9.95 | 0 | — | — |
| 2022-07-12 | $9.95 | $9.95 | 0 | — | — |
| 2022-07-11 | $9.95 | $9.95 | 0 | — | — |
| 2022-07-08 | $9.95 | $9.95 | 446,000 | — | — |
| 2022-07-07 | $9.94 | $9.94 | 0 | — | — |
| 2022-07-06 | $9.94 | $9.94 | 0 | — | — |
| 2022-07-05 | $9.94 | $9.94 | 0 | — | — |
| 2022-07-01 | $9.94 | $9.94 | 0 | — | — |
| 2022-06-30 | $9.94 | $9.94 | 0 | — | — |
| 2022-06-29 | $9.94 | $9.94 | 0 | — | — |
| 2022-06-28 | $9.94 | $9.94 | 75,600 | — | — |
| 2022-06-27 | $9.95 | $9.95 | 1,005,400 | — | — |
| 2022-06-24 | $9.96 | $9.96 | 62,600 | — | — |
| 2022-06-23 | $9.96 | $9.96 | 0 | — | — |
| 2022-06-22 | $9.96 | $9.96 | 0 | — | — |
| 2022-06-21 | $9.96 | $9.96 | 0 | — | — |
| 2022-06-17 | $9.96 | $9.96 | 0 | — | — |
| 2022-06-16 | $9.96 | $9.96 | 0 | — | — |
| 2022-06-15 | $9.96 | $9.96 | 0 | — | — |
| 2022-06-14 | $9.96 | $9.96 | 0 | — | — |
| 2022-06-13 | $9.96 | $9.96 | 400 | — | — |
| 2022-06-10 | $9.97 | $9.97 | 0 | — | — |
| 2022-06-09 | $9.97 | $9.97 | 0 | — | — |
| 2022-06-08 | $9.97 | $9.97 | 3,200 | — | — |
| 2022-06-07 | $9.97 | $9.97 | 69,600 | — | — |
| 2022-06-06 | $9.93 | $9.93 | 150,000 | — | — |
| 2022-06-03 | $9.93 | $9.93 | 32,700 | — | — |
| 2022-06-02 | $9.92 | $9.92 | 77,500 | — | — |
| 2022-06-01 | $9.92 | $9.92 | 5,600 | — | — |
| 2022-05-31 | $9.90 | $9.90 | 263,300 | — | — |
| 2022-05-27 | $9.97 | $9.97 | 663,000 | — | — |
| 2022-05-26 | $9.97 | $9.97 | 0 | — | — |
| 2022-05-25 | $9.97 | $9.97 | 200 | — | — |
| 2022-05-24 | $9.90 | $9.90 | 0 | — | — |
| 2022-05-23 | $9.90 | $9.90 | 1,800 | — | — |
| 2022-05-20 | $9.91 | $9.91 | 633,300 | — | — |
| 2022-05-19 | $9.90 | $9.90 | 609,600 | — | — |
| 2022-05-18 | $9.89 | $9.89 | 66,500 | — | — |
| 2022-05-17 | $9.90 | $9.90 | 800 | — | — |
| 2022-05-16 | $9.95 | $9.95 | 200 | — | — |
| 2022-05-13 | $9.91 | $9.91 | 2,700 | — | — |
| 2022-05-12 | $9.92 | $9.92 | 0 | — | — |
| 2022-05-11 | $9.92 | $9.92 | 5,000 | — | — |
| 2022-05-10 | $9.92 | $9.92 | 133,800 | — | — |
| 2022-05-09 | $9.93 | $9.93 | 1,507,700 | — | — |
| 2022-05-06 | $9.94 | $9.94 | 3,900 | — | — |
| 2022-05-05 | $9.96 | $9.96 | 9,300 | — | — |
| 2022-05-04 | $9.96 | $9.96 | 0 | — | — |
| 2022-05-03 | $9.96 | $9.96 | 0 | — | — |
| 2022-05-02 | $9.96 | $9.96 | 9,400 | — | — |
| 2022-04-29 | $9.94 | $9.94 | 0 | — | — |
| 2022-04-28 | $9.94 | $9.94 | 200 | — | — |
| 2022-04-27 | $10.00 | $10.00 | 0 | — | — |
| 2022-04-26 | $10.00 | $10.00 | 600 | — | — |
| 2022-04-25 | $9.96 | $9.96 | 200 | — | — |
| 2022-04-22 | $9.95 | $9.95 | 0 | — | — |
| 2022-04-21 | $9.95 | $9.95 | 0 | — | — |
| 2022-04-20 | $9.95 | $9.95 | 0 | — | — |
| 2022-04-19 | $9.95 | $9.95 | 700 | — | — |
| 2022-04-18 | $9.94 | $9.94 | 0 | — | — |
| 2022-04-14 | $9.94 | $9.94 | 0 | — | — |
| 2022-04-13 | $9.94 | $9.94 | 0 | — | — |
| 2022-04-12 | $9.94 | $9.94 | 0 | — | — |
| 2022-04-11 | $9.94 | $9.94 | 600,000 | — | — |
| 2022-04-08 | $9.95 | $9.95 | 0 | — | — |
| 2022-04-07 | $9.95 | $9.95 | 300 | — | — |
| 2022-04-06 | $9.95 | $9.95 | 700 | — | — |
| 2022-04-05 | $9.94 | $9.94 | 7,400 | — | — |
| 2022-04-04 | $9.94 | $9.94 | 0 | — | — |
| 2022-04-01 | $9.94 | $9.94 | 0 | — | — |
| 2022-03-31 | $9.94 | $9.94 | 0 | — | — |
| 2022-03-30 | $9.94 | $9.94 | 0 | — | — |
| 2022-03-29 | $9.94 | $9.94 | 50,000 | — | — |
| 2022-03-28 | $9.92 | $9.92 | 22,700 | — | — |
| 2022-03-25 | $9.93 | $9.93 | 1,500 | — | — |
| 2022-03-24 | $9.92 | $9.92 | 300 | — | — |
| 2022-03-23 | $9.92 | $9.92 | 0 | — | — |
| 2022-03-22 | $9.92 | $9.92 | 300 | — | — |
| 2022-03-21 | $9.92 | $9.92 | 0 | — | — |
| 2022-03-18 | $9.92 | $9.92 | 98,100 | — | — |
| 2022-03-17 | $9.92 | $9.92 | 0 | — | — |
| 2022-03-16 | $9.92 | $9.92 | 133,700 | — | — |
| 2022-03-15 | $9.92 | $9.92 | 0 | — | — |
| 2022-03-14 | $9.92 | $9.92 | 593,300 | — | — |
| 2022-03-11 | $9.92 | $9.92 | 64,600 | — | — |
| 2022-03-10 | $9.92 | $9.92 | 433,700 | — | — |
| 2022-03-09 | $9.93 | $9.93 | 0 | — | — |
| 2022-03-08 | $9.93 | $9.93 | 200 | — | — |
| 2022-03-07 | $9.93 | $9.93 | 1,038,200 | — | — |
| 2022-03-04 | $9.90 | $9.90 | 178,500 | — | — |
| 2022-03-03 | $9.90 | $9.90 | 13,200 | — | — |
| 2022-03-02 | $9.92 | $9.92 | 6,300 | — | — |
| 2022-03-01 | $9.91 | $9.91 | 255,000 | — | — |
| 2022-02-28 | $9.89 | $9.89 | 0 | — | — |
| 2022-02-25 | $9.89 | $9.89 | 0 | — | — |
| 2022-02-24 | $9.89 | $9.89 | 0 | — | — |
| 2022-02-23 | $9.89 | $9.89 | 100 | — | — |
| 2022-02-22 | $9.86 | $9.86 | 121,900 | — | — |
| 2022-02-18 | $9.90 | $9.90 | 9,500 | — | — |
| 2022-02-17 | $9.88 | $9.88 | 4,100 | — | — |
| 2022-02-16 | $9.86 | $9.86 | 41,300 | — | — |
| 2022-02-15 | $9.85 | $9.85 | 0 | — | — |
| 2022-02-14 | $9.85 | $9.85 | 400,000 | — | — |
| 2022-02-11 | $9.93 | $9.93 | 56,500 | — | — |
| 2022-02-10 | $9.88 | $9.88 | 27,900 | — | — |
| 2022-02-09 | $9.88 | $9.88 | 400 | — | — |
| 2022-02-08 | $9.88 | $9.88 | 27,700 | — | — |
| 2022-02-07 | $9.87 | $9.87 | 0 | — | — |
| 2022-02-04 | $9.87 | $9.87 | 0 | — | — |
| 2022-02-03 | $9.87 | $9.87 | 36,800 | — | — |
| 2022-02-02 | $9.88 | $9.88 | 47,300 | — | — |
| 2022-02-01 | $9.87 | $9.87 | 6,700 | — | — |
| 2022-01-31 | $9.85 | $9.85 | 0 | — | — |
| 2022-01-28 | $9.85 | $9.85 | 100 | — | — |
| 2022-01-27 | $9.83 | $9.83 | 32,900 | — | — |
| 2022-01-26 | $9.84 | $9.84 | 500 | — | — |
| 2022-01-25 | $9.84 | $9.84 | 746,200 | — | — |
| 2022-01-24 | $9.83 | $9.83 | 0 | — | — |
| 2022-01-21 | $9.83 | $9.83 | 23,000 | — | — |
| 2022-01-20 | $9.87 | $9.87 | 9,400 | — | — |
| 2022-01-19 | $9.85 | $9.85 | 1,400 | — | — |
| 2022-01-18 | $9.87 | $9.87 | 1,400 | — | — |
| 2022-01-14 | $9.87 | $9.87 | 300 | — | — |
| 2022-01-13 | $9.89 | $9.89 | 3,300 | — | — |
| 2022-01-12 | $9.88 | $9.88 | 223,700 | — | — |
| 2022-01-11 | $9.88 | $9.88 | 321,700 | — | — |
| 2022-01-10 | $9.88 | $9.88 | 0 | — | — |
| 2022-01-07 | $9.88 | $9.88 | 0 | — | — |
| 2022-01-06 | $9.88 | $9.88 | 324,000 | — | — |
| 2022-01-05 | $9.88 | $9.88 | 21,500 | — | — |
| 2022-01-04 | $9.89 | $9.89 | 400 | — | — |
| 2022-01-03 | $9.87 | $9.87 | 26,700 | — | — |