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
- 2021-07-23 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 | $9.15 | $9.15 | 104,100 | — | — |
| 2022-12-29 | $8.99 | $8.99 | 229,000 | — | — |
| 2022-12-28 | $8.97 | $8.97 | 50,200 | — | — |
| 2022-12-27 | $8.97 | $8.97 | 35,600 | — | — |
| 2022-12-23 | $8.71 | $8.71 | 7,600 | — | — |
| 2022-12-22 | $8.67 | $8.67 | 32,200 | — | — |
| 2022-12-21 | $8.99 | $8.99 | 25,500 | — | — |
| 2022-12-20 | $9.00 | $9.00 | 56,100 | — | — |
| 2022-12-19 | $8.85 | $8.85 | 16,100 | — | — |
| 2022-12-16 | $9.01 | $9.01 | 106,600 | — | — |
| 2022-12-15 | $8.90 | $8.90 | 15,800 | — | — |
| 2022-12-14 | $9.00 | $9.00 | 59,900 | — | — |
| 2022-12-13 | $9.02 | $9.02 | 15,200 | — | — |
| 2022-12-12 | $8.97 | $8.97 | 27,000 | — | — |
| 2022-12-09 | $8.87 | $8.87 | 79,200 | — | — |
| 2022-12-08 | $9.02 | $9.02 | 50,100 | — | — |
| 2022-12-07 | $9.13 | $9.13 | 34,500 | — | — |
| 2022-12-06 | $9.49 | $9.49 | 53,700 | — | — |
| 2022-12-05 | $9.85 | $9.85 | 38,900 | — | — |
| 2022-12-02 | $9.97 | $9.97 | 55,300 | — | — |
| 2022-12-01 | $10.11 | $10.11 | 47,600 | — | — |
| 2022-11-30 | $10.25 | $10.25 | 81,000 | — | — |
| 2022-11-29 | $10.29 | $10.29 | 181,000 | — | — |
| 2022-11-28 | $9.76 | $9.76 | 43,000 | — | — |
| 2022-11-25 | $10.08 | $10.08 | 82,700 | — | — |
| 2022-11-23 | $9.91 | $9.91 | 58,300 | — | — |
| 2022-11-22 | $10.13 | $10.13 | 21,600 | — | — |
| 2022-11-21 | $10.38 | $10.38 | 70,600 | — | — |
| 2022-11-18 | $10.01 | $10.01 | 141,700 | — | — |
| 2022-11-17 | $9.65 | $9.65 | 35,100 | — | — |
| 2022-11-16 | $9.32 | $9.32 | 29,900 | — | — |
| 2022-11-15 | $9.41 | $9.41 | 91,700 | — | — |
| 2022-11-14 | $8.77 | $8.77 | 26,400 | — | — |
| 2022-11-11 | $9.02 | $9.02 | 61,700 | — | — |
| 2022-11-10 | $8.85 | $8.85 | 48,700 | — | — |
| 2022-11-09 | $8.62 | $8.62 | 15,800 | — | — |
| 2022-11-08 | $8.40 | $8.40 | 10,800 | — | — |
| 2022-11-07 | $8.28 | $8.28 | 12,900 | — | — |
| 2022-11-04 | $8.12 | $8.12 | 8,800 | — | — |
| 2022-11-03 | $8.22 | $8.22 | 33,300 | — | — |
| 2022-11-02 | $8.35 | $8.35 | 60,100 | — | — |
| 2022-11-01 | $8.72 | $8.72 | 74,600 | — | — |
| 2022-10-31 | $8.38 | $8.38 | 9,600 | — | — |
| 2022-10-28 | $8.27 | $8.27 | 47,600 | — | — |
| 2022-10-27 | $7.83 | $7.83 | 36,300 | — | — |
| 2022-10-26 | $7.83 | $7.83 | 19,700 | — | — |
| 2022-10-25 | $7.54 | $7.54 | 56,200 | — | — |
| 2022-10-24 | $7.46 | $7.46 | 78,600 | — | — |
| 2022-10-21 | $6.72 | $6.72 | 55,900 | — | — |
| 2022-10-20 | $7.35 | $7.35 | 12,500 | — | — |
| 2022-10-19 | $7.31 | $7.31 | 34,200 | — | — |
| 2022-10-18 | $7.88 | $7.88 | 28,300 | — | — |
| 2022-10-17 | $7.69 | $7.69 | 28,800 | — | — |
| 2022-10-14 | $7.57 | $7.57 | 14,100 | — | — |
| 2022-10-13 | $7.68 | $7.68 | 13,100 | — | — |
| 2022-10-12 | $7.18 | $7.18 | 7,600 | — | — |
| 2022-10-11 | $7.28 | $7.28 | 26,800 | — | — |
| 2022-10-10 | $7.26 | $7.26 | 18,200 | — | — |
| 2022-10-07 | $7.26 | $7.26 | 8,100 | — | — |
| 2022-10-06 | $7.40 | $7.40 | 13,200 | — | — |
| 2022-10-05 | $7.48 | $7.48 | 4,700 | — | — |
| 2022-10-04 | $7.87 | $7.87 | 39,100 | — | — |
| 2022-10-03 | $7.74 | $7.74 | 22,900 | — | — |
| 2022-09-30 | $7.60 | $7.60 | 31,100 | — | — |
| 2022-09-29 | $7.18 | $7.18 | 30,000 | — | — |
| 2022-09-28 | $7.20 | $7.20 | 59,000 | — | — |
| 2022-09-27 | $6.89 | $6.89 | 47,700 | — | — |
| 2022-09-26 | $7.24 | $7.24 | 23,700 | — | — |
| 2022-09-23 | $7.72 | $7.72 | 19,900 | — | — |
| 2022-09-22 | $7.59 | $7.59 | 24,300 | — | — |
| 2022-09-21 | $7.26 | $7.26 | 20,900 | — | — |
| 2022-09-20 | $7.49 | $7.49 | 21,400 | — | — |
| 2022-09-19 | $7.67 | $7.67 | 38,600 | — | — |
| 2022-09-16 | $7.43 | $7.43 | 17,200 | — | — |
| 2022-09-15 | $7.61 | $7.61 | 11,400 | — | — |
| 2022-09-14 | $7.50 | $7.50 | 16,600 | — | — |
| 2022-09-13 | $7.39 | $7.39 | 37,400 | — | — |
| 2022-09-12 | $8.01 | $8.01 | 34,500 | — | — |
| 2022-09-09 | $7.82 | $7.82 | 76,100 | — | — |
| 2022-09-08 | $7.56 | $7.56 | 15,600 | — | — |
| 2022-09-07 | $7.67 | $7.67 | 25,600 | — | — |
| 2022-09-06 | $7.56 | $7.56 | 26,800 | — | — |
| 2022-09-02 | $7.90 | $7.90 | 16,400 | — | — |
| 2022-09-01 | $7.83 | $7.83 | 42,300 | — | — |
| 2022-08-31 | $7.90 | $7.90 | 47,500 | — | — |
| 2022-08-30 | $8.19 | $8.19 | 133,000 | — | — |
| 2022-08-29 | $8.16 | $8.16 | 86,600 | — | — |
| 2022-08-26 | $8.10 | $8.10 | 30,200 | — | — |
| 2022-08-25 | $8.50 | $8.50 | 17,400 | — | — |
| 2022-08-24 | $8.32 | $8.32 | 23,000 | — | — |
| 2022-08-23 | $8.33 | $8.33 | 9,500 | — | — |
| 2022-08-22 | $8.50 | $8.50 | 39,600 | — | — |
| 2022-08-19 | $8.35 | $8.35 | 12,400 | — | — |
| 2022-08-18 | $8.48 | $8.48 | 31,200 | — | — |
| 2022-08-17 | $8.30 | $8.30 | 15,500 | — | — |
| 2022-08-16 | $8.69 | $8.69 | 27,400 | — | — |
| 2022-08-15 | $8.67 | $8.67 | 33,400 | — | — |
| 2022-08-12 | $8.58 | $8.58 | 29,800 | — | — |
| 2022-08-11 | $8.63 | $8.63 | 27,900 | — | — |
| 2022-08-10 | $8.75 | $8.75 | 50,100 | — | — |
| 2022-08-09 | $8.47 | $8.47 | 23,500 | — | — |
| 2022-08-08 | $8.59 | $8.59 | 57,700 | — | — |
| 2022-08-05 | $8.28 | $8.28 | 49,000 | — | — |
| 2022-08-04 | $7.96 | $7.96 | 17,200 | — | — |
| 2022-08-03 | $8.18 | $8.18 | 24,400 | — | — |
| 2022-08-02 | $8.10 | $8.10 | 25,500 | — | — |
| 2022-08-01 | $8.00 | $8.00 | 33,100 | — | — |
| 2022-07-29 | $7.76 | $7.76 | 31,700 | — | — |
| 2022-07-28 | $7.74 | $7.74 | 31,700 | — | — |
| 2022-07-27 | $7.54 | $7.54 | 34,800 | — | — |
| 2022-07-26 | $7.26 | $7.26 | 33,300 | — | — |
| 2022-07-25 | $7.10 | $7.10 | 29,900 | — | — |
| 2022-07-22 | $7.04 | $7.04 | 49,300 | — | — |
| 2022-07-21 | $7.31 | $7.31 | 66,300 | — | — |
| 2022-07-20 | $7.37 | $7.37 | 24,600 | — | — |
| 2022-07-19 | $7.29 | $7.29 | 22,200 | — | — |
| 2022-07-18 | $7.19 | $7.19 | 24,900 | — | — |
| 2022-07-15 | $7.14 | $7.14 | 91,000 | — | — |
| 2022-07-14 | $7.26 | $7.26 | 31,100 | — | — |
| 2022-07-13 | $7.35 | $7.35 | 45,000 | — | — |
| 2022-07-12 | $7.17 | $7.17 | 58,900 | — | — |
| 2022-07-11 | $7.66 | $7.66 | 21,900 | — | — |
| 2022-07-08 | $7.95 | $7.95 | 51,200 | — | — |
| 2022-07-07 | $8.45 | $8.45 | 26,300 | — | — |
| 2022-07-06 | $8.20 | $8.20 | 21,200 | — | — |
| 2022-07-05 | $8.60 | $8.60 | 58,600 | — | — |
| 2022-07-01 | $8.05 | $8.05 | 14,300 | — | — |
| 2022-06-30 | $7.87 | $7.87 | 44,800 | — | — |
| 2022-06-29 | $7.94 | $7.94 | 51,000 | — | — |
| 2022-06-28 | $7.97 | $7.97 | 105,400 | — | — |
| 2022-06-27 | $8.31 | $8.31 | 145,800 | — | — |
| 2022-06-24 | $8.92 | $8.92 | 843,000 | — | — |
| 2022-06-23 | $9.53 | $9.53 | 80,500 | — | — |
| 2022-06-22 | $9.52 | $9.52 | 88,500 | — | — |
| 2022-06-21 | $9.70 | $9.70 | 93,700 | — | — |
| 2022-06-17 | $9.65 | $9.65 | 80,900 | — | — |
| 2022-06-16 | $9.06 | $9.06 | 76,500 | — | — |
| 2022-06-15 | $9.34 | $9.34 | 44,700 | — | — |
| 2022-06-14 | $9.16 | $9.16 | 45,900 | — | — |
| 2022-06-13 | $9.60 | $9.60 | 214,900 | — | — |
| 2022-06-10 | $9.24 | $9.24 | 37,600 | — | — |
| 2022-06-09 | $9.17 | $9.17 | 124,700 | — | — |
| 2022-06-08 | $9.47 | $9.47 | 43,300 | — | — |
| 2022-06-07 | $9.31 | $9.31 | 91,300 | — | — |
| 2022-06-06 | $9.87 | $9.87 | 225,300 | — | — |
| 2022-06-03 | $8.02 | $8.02 | 20,300 | — | — |
| 2022-06-02 | $8.30 | $8.30 | 35,400 | — | — |
| 2022-06-01 | $8.13 | $8.13 | 25,800 | — | — |
| 2022-05-31 | $8.06 | $8.06 | 71,700 | — | — |
| 2022-05-27 | $8.01 | $8.01 | 36,200 | — | — |
| 2022-05-26 | $8.20 | $8.20 | 22,600 | — | — |
| 2022-05-25 | $7.69 | $7.69 | 26,800 | — | — |
| 2022-05-24 | $7.36 | $7.36 | 27,300 | — | — |
| 2022-05-23 | $8.04 | $8.04 | 44,900 | — | — |
| 2022-05-20 | $8.49 | $8.49 | 32,300 | — | — |
| 2022-05-19 | $8.20 | $8.20 | 26,500 | — | — |
| 2022-05-18 | $8.06 | $8.06 | 14,600 | — | — |
| 2022-05-17 | $8.05 | $8.05 | 42,600 | — | — |
| 2022-05-16 | $7.95 | $7.95 | 33,300 | — | — |
| 2022-05-13 | $7.89 | $7.89 | 39,800 | — | — |
| 2022-05-12 | $7.77 | $7.77 | 42,900 | — | — |
| 2022-05-11 | $7.31 | $7.31 | 49,000 | — | — |
| 2022-05-10 | $7.53 | $7.53 | 52,800 | — | — |
| 2022-05-09 | $7.20 | $7.20 | 95,300 | — | — |
| 2022-05-06 | $7.96 | $7.96 | 34,100 | — | — |
| 2022-05-05 | $8.15 | $8.15 | 24,000 | — | — |
| 2022-05-04 | $8.14 | $8.14 | 35,800 | — | — |
| 2022-05-03 | $8.29 | $8.29 | 29,100 | — | — |
| 2022-05-02 | $8.33 | $8.33 | 31,700 | — | — |
| 2022-04-29 | $8.28 | $8.28 | 20,500 | — | — |
| 2022-04-28 | $8.16 | $8.16 | 47,500 | — | — |
| 2022-04-27 | $7.58 | $7.58 | 18,600 | — | — |
| 2022-04-26 | $7.88 | $7.88 | 37,500 | — | — |
| 2022-04-25 | $7.87 | $7.87 | 66,400 | — | — |
| 2022-04-22 | $7.75 | $7.75 | 20,600 | — | — |
| 2022-04-21 | $8.04 | $8.04 | 68,600 | — | — |
| 2022-04-20 | $7.93 | $7.93 | 35,000 | — | — |
| 2022-04-19 | $7.90 | $7.90 | 24,300 | — | — |
| 2022-04-18 | $7.58 | $7.58 | 70,100 | — | — |
| 2022-04-14 | $7.40 | $7.40 | 208,900 | — | — |
| 2022-04-13 | $7.79 | $7.79 | 158,500 | — | — |
| 2022-04-12 | $8.35 | $8.35 | 24,800 | — | — |
| 2022-04-11 | $8.45 | $8.45 | 31,600 | — | — |
| 2022-04-08 | $8.57 | $8.57 | 65,100 | — | — |
| 2022-04-07 | $8.47 | $8.47 | 50,400 | — | — |
| 2022-04-06 | $8.45 | $8.45 | 82,600 | — | — |
| 2022-04-05 | $9.16 | $9.16 | 47,600 | — | — |
| 2022-04-04 | $8.91 | $8.91 | 23,900 | — | — |
| 2022-04-01 | $8.93 | $8.93 | 35,700 | — | — |
| 2022-03-31 | $8.87 | $8.87 | 42,400 | — | — |
| 2022-03-30 | $8.97 | $8.97 | 14,100 | — | — |
| 2022-03-29 | $9.00 | $9.00 | 95,500 | — | — |
| 2022-03-28 | $8.75 | $8.75 | 34,800 | — | — |
| 2022-03-25 | $8.92 | $8.92 | 32,300 | — | — |
| 2022-03-24 | $8.99 | $8.99 | 58,600 | — | — |
| 2022-03-23 | $9.00 | $9.00 | 48,300 | — | — |
| 2022-03-22 | $9.00 | $9.00 | 36,400 | — | — |
| 2022-03-21 | $9.24 | $9.24 | 45,800 | — | — |
| 2022-03-18 | $9.41 | $9.41 | 95,900 | — | — |
| 2022-03-17 | $8.69 | $8.69 | 58,300 | — | — |
| 2022-03-16 | $8.47 | $8.47 | 90,500 | — | — |
| 2022-03-15 | $8.50 | $8.50 | 42,600 | — | — |
| 2022-03-14 | $7.97 | $7.97 | 106,400 | — | — |
| 2022-03-11 | $8.40 | $8.40 | 74,500 | — | — |
| 2022-03-10 | $8.89 | $8.89 | 179,700 | — | — |
| 2022-03-09 | $8.86 | $8.86 | 158,600 | — | — |
| 2022-03-08 | $8.66 | $8.66 | 127,600 | — | — |
| 2022-03-07 | $8.84 | $8.84 | 128,300 | — | — |
| 2022-03-04 | $9.61 | $9.61 | 43,100 | — | — |
| 2022-03-03 | $10.03 | $10.03 | 53,400 | — | — |
| 2022-03-02 | $10.01 | $10.01 | 44,500 | — | — |
| 2022-03-01 | $10.28 | $10.28 | 50,500 | — | — |
| 2022-02-28 | $11.00 | $11.00 | 91,000 | — | — |
| 2022-02-25 | $10.38 | $10.38 | 31,600 | — | — |
| 2022-02-24 | $10.14 | $10.14 | 80,400 | — | — |
| 2022-02-23 | $10.25 | $10.25 | 54,900 | — | — |
| 2022-02-22 | $10.30 | $10.30 | 36,200 | — | — |
| 2022-02-18 | $10.37 | $10.37 | 42,700 | — | — |
| 2022-02-17 | $10.82 | $10.82 | 43,400 | — | — |
| 2022-02-16 | $11.53 | $11.53 | 63,600 | — | — |
| 2022-02-15 | $11.72 | $11.72 | 75,800 | — | — |
| 2022-02-14 | $11.68 | $11.68 | 86,100 | — | — |
| 2022-02-11 | $11.57 | $11.57 | 134,600 | — | — |
| 2022-02-10 | $11.68 | $11.68 | 154,100 | — | — |
| 2022-02-09 | $12.50 | $12.50 | 109,100 | — | — |
| 2022-02-08 | $11.45 | $11.45 | 93,100 | — | — |
| 2022-02-07 | $10.70 | $10.70 | 51,000 | — | — |
| 2022-02-04 | $10.79 | $10.79 | 47,200 | — | — |
| 2022-02-03 | $9.79 | $9.79 | 27,100 | — | — |
| 2022-02-02 | $10.36 | $10.36 | 72,400 | — | — |
| 2022-02-01 | $11.05 | $11.05 | 98,500 | — | — |
| 2022-01-31 | $10.51 | $10.51 | 79,700 | — | — |
| 2022-01-28 | $9.78 | $9.78 | 81,200 | — | — |
| 2022-01-27 | $9.27 | $9.27 | 63,900 | — | — |
| 2022-01-26 | $9.77 | $9.77 | 83,800 | — | — |
| 2022-01-25 | $9.68 | $9.68 | 93,000 | — | — |
| 2022-01-24 | $10.06 | $10.06 | 165,400 | — | — |
| 2022-01-21 | $11.34 | $11.34 | 339,200 | — | — |
| 2022-01-20 | $10.69 | $10.69 | 118,500 | — | — |
| 2022-01-19 | $9.74 | $9.74 | 32,800 | — | — |
| 2022-01-18 | $9.43 | $9.43 | 53,600 | — | — |
| 2022-01-14 | $9.30 | $9.30 | 44,400 | — | — |
| 2022-01-13 | $9.55 | $9.55 | 66,300 | — | — |
| 2022-01-12 | $10.10 | $10.10 | 85,800 | — | — |
| 2022-01-11 | $10.12 | $10.12 | 74,200 | — | — |
| 2022-01-10 | $9.21 | $9.21 | 89,300 | — | — |
| 2022-01-07 | $9.35 | $9.35 | 55,000 | — | — |
| 2022-01-06 | $8.99 | $8.99 | 70,300 | — | — |
| 2022-01-05 | $8.98 | $8.98 | 103,400 | — | — |
| 2022-01-04 | $9.56 | $9.56 | 114,000 | — | — |
| 2022-01-03 | $10.49 | $10.49 | 76,700 | — | — |