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
- 2020-11-06 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 | $9.03 | $9.11 | 48,100 | — | — |
| 2022-12-29 | $8.59 | $8.67 | 27,700 | — | — |
| 2022-12-28 | $8.40 | $8.48 | 1,700 | — | — |
| 2022-12-27 | $8.54 | $8.62 | 13,200 | — | — |
| 2022-12-23 | $8.52 | $8.60 | 18,600 | — | — |
| 2022-12-22 | $8.48 | $8.56 | 12,400 | — | — |
| 2022-12-21 | $8.58 | $8.66 | 82,100 | — | — |
| 2022-12-20 | $8.66 | $8.74 | 3,700 | — | — |
| 2022-12-19 | $8.82 | $8.90 | 52,000 | — | — |
| 2022-12-16 | $9.32 | $9.40 | 694,600 | — | — |
| 2022-12-15 | $8.51 | $8.59 | 86,900 | — | — |
| 2022-12-14 | $8.50 | $8.58 | 24,800 | — | — |
| 2022-12-13 | $8.45 | $8.53 | 81,100 | — | — |
| 2022-12-12 | $8.65 | $8.73 | 20,100 | — | — |
| 2022-12-09 | $8.96 | $9.04 | 15,300 | — | — |
| 2022-12-08 | $8.71 | $8.79 | 24,700 | — | — |
| 2022-12-07 | $8.43 | $8.51 | 12,700 | — | — |
| 2022-12-06 | $8.09 | $8.16 | 71,400 | — | — |
| 2022-12-05 | $8.79 | $8.87 | 49,500 | — | — |
| 2022-12-02 | $9.43 | $9.52 | 41,500 | — | — |
| 2022-12-01 | $9.12 | $9.20 | 43,100 | — | — |
| 2022-11-30 | $9.07 | $9.15 | 6,000 | — | — |
| 2022-11-29 | $8.95 | $8.95 | 27,300 | — | — |
| 2022-11-28 | $8.91 | $8.91 | 100,800 | — | — |
| 2022-11-25 | $9.46 | $9.46 | 68,700 | — | — |
| 2022-11-23 | $9.70 | $9.70 | 64,500 | — | — |
| 2022-11-22 | $9.37 | $9.37 | 56,500 | — | — |
| 2022-11-21 | $9.10 | $9.10 | 38,800 | — | — |
| 2022-11-18 | $9.80 | $9.80 | 45,700 | — | — |
| 2022-11-17 | $9.68 | $9.68 | 17,700 | — | — |
| 2022-11-16 | $10.05 | $10.05 | 83,800 | — | — |
| 2022-11-15 | $9.80 | $9.80 | 13,700 | — | — |
| 2022-11-14 | $9.81 | $9.81 | 27,800 | — | — |
| 2022-11-11 | $9.44 | $9.44 | 44,200 | — | — |
| 2022-11-10 | $9.17 | $9.17 | 75,200 | — | — |
| 2022-11-09 | $8.92 | $8.92 | 27,900 | — | — |
| 2022-11-08 | $8.55 | $8.55 | 24,500 | — | — |
| 2022-11-07 | $8.93 | $8.93 | 37,900 | — | — |
| 2022-11-04 | $9.05 | $9.05 | 22,900 | — | — |
| 2022-11-03 | $8.64 | $8.64 | 39,100 | — | — |
| 2022-11-02 | $8.70 | $8.70 | 77,800 | — | — |
| 2022-11-01 | $8.96 | $8.96 | 140,000 | — | — |
| 2022-10-31 | $9.50 | $9.50 | 57,800 | — | — |
| 2022-10-28 | $9.58 | $9.58 | 212,100 | — | — |
| 2022-10-27 | $9.10 | $9.10 | 299,200 | — | — |
| 2022-10-26 | $9.50 | $9.50 | 606,800 | — | — |
| 2022-10-25 | $10.23 | $10.22 | 165,200 | — | — |
| 2022-10-24 | $9.25 | $9.25 | 109,600 | — | — |
| 2022-10-21 | $9.39 | $9.39 | 125,200 | — | — |
| 2022-10-20 | $9.30 | $9.30 | 70,500 | — | — |
| 2022-10-19 | $9.68 | $9.68 | 103,700 | — | — |
| 2022-10-18 | $9.62 | $9.62 | 137,000 | — | — |
| 2022-10-17 | $9.29 | $9.29 | 132,100 | — | — |
| 2022-10-14 | $10.01 | $10.01 | 97,900 | — | — |
| 2022-10-13 | $10.01 | $10.00 | 938,700 | — | — |
| 2022-10-12 | $10.01 | $10.01 | 634,000 | — | — |
| 2022-10-11 | $9.99 | $9.99 | 629,900 | — | — |
| 2022-10-10 | $10.00 | $10.00 | 182,000 | — | — |
| 2022-10-07 | $10.00 | $9.99 | 9,800 | — | — |
| 2022-10-06 | $10.00 | $10.00 | 2,291,800 | — | — |
| 2022-10-05 | $10.00 | $10.00 | 155,300 | — | — |
| 2022-10-04 | $9.98 | $9.98 | 624,600 | — | — |
| 2022-10-03 | $9.98 | $9.98 | 522,900 | — | — |
| 2022-09-30 | $9.98 | $9.98 | 154,700 | — | — |
| 2022-09-29 | $9.97 | $9.97 | 3,042,300 | — | — |
| 2022-09-28 | $9.93 | $9.93 | 24,300 | — | — |
| 2022-09-27 | $9.95 | $9.95 | 10,400 | — | — |
| 2022-09-26 | $9.95 | $9.95 | 6,800 | — | — |
| 2022-09-23 | $9.93 | $9.93 | 107,600 | — | — |
| 2022-09-22 | $9.95 | $9.95 | 65,600 | — | — |
| 2022-09-21 | $9.97 | $9.97 | 300 | — | — |
| 2022-09-20 | $9.96 | $9.96 | 11,900 | — | — |
| 2022-09-19 | $9.98 | $9.98 | 23,100 | — | — |
| 2022-09-16 | $9.96 | $9.96 | 600 | — | — |
| 2022-09-15 | $9.97 | $9.97 | 0 | — | — |
| 2022-09-14 | $9.97 | $9.97 | 36,700 | — | — |
| 2022-09-13 | $9.96 | $9.96 | 5,100 | — | — |
| 2022-09-12 | $9.95 | $9.95 | 7,900 | — | — |
| 2022-09-09 | $9.97 | $9.97 | 14,200 | — | — |
| 2022-09-08 | $9.94 | $9.94 | 56,100 | — | — |
| 2022-09-07 | $9.95 | $9.95 | 15,600 | — | — |
| 2022-09-06 | $9.96 | $9.96 | 47,600 | — | — |
| 2022-09-02 | $9.96 | $9.96 | 4,600 | — | — |
| 2022-09-01 | $9.96 | $9.96 | 20,600 | — | — |
| 2022-08-31 | $9.98 | $9.98 | 2,100 | — | — |
| 2022-08-30 | $9.97 | $9.97 | 1,200 | — | — |
| 2022-08-29 | $9.98 | $9.98 | 29,700 | — | — |
| 2022-08-26 | $9.97 | $9.96 | 0 | — | — |
| 2022-08-25 | $9.97 | $9.96 | 17,400 | — | — |
| 2022-08-24 | $9.97 | $9.97 | 40,800 | — | — |
| 2022-08-23 | $9.94 | $9.94 | 62,800 | — | — |
| 2022-08-22 | $9.94 | $9.94 | 24,000 | — | — |
| 2022-08-19 | $9.92 | $9.92 | 29,400 | — | — |
| 2022-08-18 | $9.93 | $9.93 | 376,000 | — | — |
| 2022-08-17 | $9.94 | $9.93 | 33,300 | — | — |
| 2022-08-16 | $9.94 | $9.94 | 153,700 | — | — |
| 2022-08-15 | $9.92 | $9.92 | 115,300 | — | — |
| 2022-08-12 | $9.94 | $9.94 | 500 | — | — |
| 2022-08-11 | $9.94 | $9.94 | 8,300 | — | — |
| 2022-08-10 | $9.94 | $9.94 | 16,200 | — | — |
| 2022-08-09 | $9.93 | $9.93 | 26,300 | — | — |
| 2022-08-08 | $9.93 | $9.93 | 14,600 | — | — |
| 2022-08-05 | $9.94 | $9.94 | 7,100 | — | — |
| 2022-08-04 | $9.94 | $9.94 | 11,800 | — | — |
| 2022-08-03 | $9.92 | $9.92 | 249,900 | — | — |
| 2022-08-02 | $9.93 | $9.93 | 2,600 | — | — |
| 2022-08-01 | $9.93 | $9.93 | 56,500 | — | — |
| 2022-07-29 | $9.94 | $9.94 | 5,500 | — | — |
| 2022-07-28 | $9.96 | $9.96 | 25,100 | — | — |
| 2022-07-27 | $9.92 | $9.92 | 15,300 | — | — |
| 2022-07-26 | $9.93 | $9.93 | 593,200 | — | — |
| 2022-07-25 | $9.92 | $9.92 | 16,100 | — | — |
| 2022-07-22 | $9.92 | $9.92 | 13,500 | — | — |
| 2022-07-21 | $9.92 | $9.92 | 139,600 | — | — |
| 2022-07-20 | $9.92 | $9.92 | 54,900 | — | — |
| 2022-07-19 | $9.94 | $9.94 | 233,400 | — | — |
| 2022-07-18 | $9.95 | $9.95 | 400 | — | — |
| 2022-07-15 | $9.95 | $9.95 | 1,700 | — | — |
| 2022-07-14 | $9.95 | $9.95 | 18,300 | — | — |
| 2022-07-13 | $9.97 | $9.97 | 4,400 | — | — |
| 2022-07-12 | $9.98 | $9.98 | 700 | — | — |
| 2022-07-11 | $9.98 | $9.97 | 9,100 | — | — |
| 2022-07-08 | $9.98 | $9.98 | 39,300 | — | — |
| 2022-07-07 | $9.97 | $9.97 | 36,700 | — | — |
| 2022-07-06 | $9.97 | $9.97 | 1,300 | — | — |
| 2022-07-05 | $9.96 | $9.96 | 219,300 | — | — |
| 2022-07-01 | $9.98 | $9.98 | 2,400 | — | — |
| 2022-06-30 | $9.99 | $9.99 | 43,100 | — | — |
| 2022-06-29 | $9.98 | $9.98 | 6,900 | — | — |
| 2022-06-28 | $9.99 | $9.99 | 19,400 | — | — |
| 2022-06-27 | $9.99 | $9.98 | 73,000 | — | — |
| 2022-06-24 | $10.01 | $10.01 | 4,400 | — | — |
| 2022-06-23 | $10.01 | $10.01 | 256,400 | — | — |
| 2022-06-22 | $9.99 | $9.99 | 605,300 | — | — |
| 2022-06-21 | $10.07 | $10.07 | 93,300 | — | — |
| 2022-06-17 | $10.10 | $10.10 | 1,821,100 | — | — |
| 2022-06-16 | $10.06 | $10.06 | 101,600 | — | — |
| 2022-06-15 | $10.11 | $10.10 | 94,500 | — | — |
| 2022-06-14 | $10.11 | $10.11 | 212,900 | — | — |
| 2022-06-13 | $10.10 | $10.10 | 1,128,500 | — | — |
| 2022-06-10 | $10.17 | $10.17 | 2,012,700 | — | — |
| 2022-06-09 | $10.16 | $10.16 | 642,600 | — | — |
| 2022-06-08 | $10.06 | $10.06 | 4,196,200 | — | — |
| 2022-06-07 | $10.00 | $10.00 | 692,400 | — | — |
| 2022-06-06 | $9.99 | $9.99 | 718,300 | — | — |
| 2022-06-03 | $10.01 | $10.01 | 112,800 | — | — |
| 2022-06-02 | $9.97 | $9.97 | 444,900 | — | — |
| 2022-06-01 | $9.97 | $9.97 | 604,500 | — | — |
| 2022-05-31 | $9.99 | $9.99 | 426,100 | — | — |
| 2022-05-27 | $9.96 | $9.96 | 255,300 | — | — |
| 2022-05-26 | $9.95 | $9.95 | 140,000 | — | — |
| 2022-05-25 | $9.95 | $9.95 | 762,100 | — | — |
| 2022-05-24 | $9.93 | $9.93 | 144,900 | — | — |
| 2022-05-23 | $9.93 | $9.93 | 635,000 | — | — |
| 2022-05-20 | $9.90 | $9.90 | 126,700 | — | — |
| 2022-05-19 | $9.91 | $9.91 | 70,300 | — | — |
| 2022-05-18 | $9.92 | $9.92 | 3,917,500 | — | — |
| 2022-05-17 | $9.88 | $9.87 | 1,178,000 | — | — |
| 2022-05-16 | $9.87 | $9.87 | 109,700 | — | — |
| 2022-05-13 | $9.88 | $9.88 | 11,600 | — | — |
| 2022-05-12 | $9.87 | $9.87 | 41,800 | — | — |
| 2022-05-11 | $9.87 | $9.87 | 564,000 | — | — |
| 2022-05-10 | $9.88 | $9.88 | 57,700 | — | — |
| 2022-05-09 | $9.89 | $9.89 | 26,000 | — | — |
| 2022-05-06 | $9.90 | $9.90 | 16,300 | — | — |
| 2022-05-05 | $9.90 | $9.90 | 10,000 | — | — |
| 2022-05-04 | $9.91 | $9.90 | 900 | — | — |
| 2022-05-03 | $9.89 | $9.89 | 300 | — | — |
| 2022-05-02 | $9.90 | $9.90 | 6,900 | — | — |
| 2022-04-29 | $9.90 | $9.90 | 23,800 | — | — |
| 2022-04-28 | $9.91 | $9.91 | 261,800 | — | — |
| 2022-04-27 | $9.90 | $9.90 | 713,900 | — | — |
| 2022-04-26 | $9.90 | $9.90 | 45,500 | — | — |
| 2022-04-25 | $9.89 | $9.89 | 33,400 | — | — |
| 2022-04-22 | $9.90 | $9.90 | 4,000 | — | — |
| 2022-04-21 | $9.90 | $9.90 | 68,100 | — | — |
| 2022-04-20 | $9.89 | $9.89 | 12,700 | — | — |
| 2022-04-19 | $9.88 | $9.88 | 600 | — | — |
| 2022-04-18 | $9.87 | $9.87 | 15,900 | — | — |
| 2022-04-14 | $9.89 | $9.89 | 35,500 | — | — |
| 2022-04-13 | $9.88 | $9.88 | 1,200 | — | — |
| 2022-04-12 | $9.88 | $9.88 | 19,500 | — | — |
| 2022-04-11 | $9.87 | $9.87 | 1,600 | — | — |
| 2022-04-08 | $9.87 | $9.87 | 6,800 | — | — |
| 2022-04-07 | $9.86 | $9.86 | 69,900 | — | — |
| 2022-04-06 | $9.87 | $9.87 | 18,500 | — | — |
| 2022-04-05 | $9.86 | $9.86 | 22,700 | — | — |
| 2022-04-04 | $9.87 | $9.87 | 245,100 | — | — |
| 2022-04-01 | $9.85 | $9.85 | 84,500 | — | — |
| 2022-03-31 | $9.85 | $9.85 | 19,800 | — | — |
| 2022-03-30 | $9.84 | $9.84 | 830,100 | — | — |
| 2022-03-29 | $9.87 | $9.87 | 50,900 | — | — |
| 2022-03-28 | $9.87 | $9.87 | 34,700 | — | — |
| 2022-03-25 | $9.87 | $9.87 | 51,800 | — | — |
| 2022-03-24 | $9.85 | $9.85 | 28,700 | — | — |
| 2022-03-23 | $9.84 | $9.84 | 27,700 | — | — |
| 2022-03-22 | $9.85 | $9.85 | 2,400 | — | — |
| 2022-03-21 | $9.85 | $9.85 | 17,200 | — | — |
| 2022-03-18 | $9.84 | $9.84 | 82,500 | — | — |
| 2022-03-17 | $9.84 | $9.84 | 96,700 | — | — |
| 2022-03-16 | $9.84 | $9.84 | 30,800 | — | — |
| 2022-03-15 | $9.83 | $9.83 | 1,145,900 | — | — |
| 2022-03-14 | $9.84 | $9.84 | 9,800 | — | — |
| 2022-03-11 | $9.85 | $9.85 | 44,100 | — | — |
| 2022-03-10 | $9.85 | $9.85 | 59,300 | — | — |
| 2022-03-09 | $9.83 | $9.83 | 24,200 | — | — |
| 2022-03-08 | $9.81 | $9.81 | 1,330,400 | — | — |
| 2022-03-07 | $9.80 | $9.80 | 1,112,800 | — | — |
| 2022-03-04 | $9.84 | $9.84 | 17,400 | — | — |
| 2022-03-03 | $9.84 | $9.84 | 100 | — | — |
| 2022-03-02 | $9.84 | $9.84 | 36,100 | — | — |
| 2022-03-01 | $9.83 | $9.83 | 12,100 | — | — |
| 2022-02-28 | $9.84 | $9.83 | 16,200 | — | — |
| 2022-02-25 | $9.83 | $9.83 | 9,200 | — | — |
| 2022-02-24 | $9.84 | $9.84 | 2,100 | — | — |
| 2022-02-23 | $9.84 | $9.84 | 1,900 | — | — |
| 2022-02-22 | $9.84 | $9.84 | 24,300 | — | — |
| 2022-02-18 | $9.84 | $9.84 | 8,300 | — | — |
| 2022-02-17 | $9.84 | $9.83 | 2,800 | — | — |
| 2022-02-16 | $9.83 | $9.83 | 15,900 | — | — |
| 2022-02-15 | $9.84 | $9.84 | 7,700 | — | — |
| 2022-02-14 | $9.84 | $9.84 | 7,700 | — | — |
| 2022-02-11 | $9.84 | $9.84 | 6,800 | — | — |
| 2022-02-10 | $9.84 | $9.84 | 5,900 | — | — |
| 2022-02-09 | $9.83 | $9.83 | 236,800 | — | — |
| 2022-02-08 | $9.83 | $9.83 | 318,100 | — | — |
| 2022-02-07 | $9.79 | $9.79 | 1,678,400 | — | — |
| 2022-02-04 | $9.82 | $9.82 | 664,700 | — | — |
| 2022-02-03 | $9.84 | $9.84 | 16,500 | — | — |
| 2022-02-02 | $9.84 | $9.84 | 9,800 | — | — |
| 2022-02-01 | $9.85 | $9.85 | 11,200 | — | — |
| 2022-01-31 | $9.83 | $9.83 | 2,300 | — | — |
| 2022-01-28 | $9.82 | $9.82 | 12,100 | — | — |
| 2022-01-27 | $9.80 | $9.80 | 52,700 | — | — |
| 2022-01-26 | $9.81 | $9.81 | 62,300 | — | — |
| 2022-01-25 | $9.81 | $9.81 | 44,100 | — | — |
| 2022-01-24 | $9.81 | $9.81 | 1,614,100 | — | — |
| 2022-01-21 | $9.81 | $9.81 | 79,500 | — | — |
| 2022-01-20 | $9.83 | $9.83 | 24,100 | — | — |
| 2022-01-19 | $9.82 | $9.82 | 38,300 | — | — |
| 2022-01-18 | $9.80 | $9.80 | 97,500 | — | — |
| 2022-01-14 | $9.80 | $9.80 | 400,100 | — | — |
| 2022-01-13 | $9.80 | $9.80 | 119,000 | — | — |
| 2022-01-12 | $9.80 | $9.80 | 51,100 | — | — |
| 2022-01-11 | $9.80 | $9.80 | 53,700 | — | — |
| 2022-01-10 | $9.79 | $9.79 | 47,900 | — | — |
| 2022-01-07 | $9.79 | $9.79 | 63,800 | — | — |
| 2022-01-06 | $9.83 | $9.83 | 1,569,000 | — | — |
| 2022-01-05 | $9.83 | $9.83 | 4,200 | — | — |
| 2022-01-04 | $9.84 | $9.84 | 9,500 | — | — |
| 2022-01-03 | $9.84 | $9.84 | 41,700 | — | — |