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
- 2022-06-28 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 | $12.15 | $12.15 | 199,500 | — | — |
| 2022-12-29 | $11.78 | $11.78 | 100,400 | — | — |
| 2022-12-28 | $11.31 | $11.31 | 183,000 | — | — |
| 2022-12-27 | $12.49 | $12.49 | 236,800 | — | — |
| 2022-12-23 | $12.23 | $12.23 | 243,600 | — | — |
| 2022-12-22 | $11.66 | $11.66 | 155,400 | — | — |
| 2022-12-21 | $12.40 | $12.40 | 242,400 | — | — |
| 2022-12-20 | $12.81 | $12.81 | 254,700 | — | — |
| 2022-12-19 | $13.10 | $13.10 | 545,400 | — | — |
| 2022-12-16 | $14.99 | $14.99 | 1,566,100 | — | — |
| 2022-12-15 | $12.43 | $12.43 | 245,900 | — | — |
| 2022-12-14 | $12.43 | $12.43 | 222,600 | — | — |
| 2022-12-13 | $11.44 | $11.44 | 168,300 | — | — |
| 2022-12-12 | $10.76 | $10.76 | 91,500 | — | — |
| 2022-12-09 | $10.83 | $10.83 | 132,200 | — | — |
| 2022-12-08 | $10.79 | $10.79 | 113,500 | — | — |
| 2022-12-07 | $10.57 | $10.57 | 81,600 | — | — |
| 2022-12-06 | $10.63 | $10.63 | 112,500 | — | — |
| 2022-12-05 | $11.56 | $11.56 | 151,300 | — | — |
| 2022-12-02 | $11.82 | $11.82 | 329,200 | — | — |
| 2022-12-01 | $10.18 | $10.18 | 72,000 | — | — |
| 2022-11-30 | $10.53 | $10.53 | 203,200 | — | — |
| 2022-11-29 | $10.12 | $10.12 | 282,700 | — | — |
| 2022-11-28 | $9.85 | $9.85 | 90,200 | — | — |
| 2022-11-25 | $9.89 | $9.89 | 27,300 | — | — |
| 2022-11-23 | $10.32 | $10.32 | 53,800 | — | — |
| 2022-11-22 | $10.24 | $10.24 | 318,600 | — | — |
| 2022-11-21 | $9.98 | $9.98 | 191,700 | — | — |
| 2022-11-18 | $10.91 | $10.91 | 318,200 | — | — |
| 2022-11-17 | $11.00 | $11.00 | 148,400 | — | — |
| 2022-11-16 | $12.20 | $12.20 | 113,200 | — | — |
| 2022-11-15 | $12.47 | $12.47 | 138,800 | — | — |
| 2022-11-14 | $12.08 | $12.08 | 143,000 | — | — |
| 2022-11-11 | $11.97 | $11.97 | 191,000 | — | — |
| 2022-11-10 | $11.77 | $11.77 | 286,900 | — | — |
| 2022-11-09 | $10.79 | $10.79 | 307,600 | — | — |
| 2022-11-08 | $11.00 | $11.00 | 94,200 | — | — |
| 2022-11-07 | $10.62 | $10.62 | 53,300 | — | — |
| 2022-11-04 | $10.72 | $10.72 | 106,700 | — | — |
| 2022-11-03 | $10.26 | $10.26 | 53,200 | — | — |
| 2022-11-02 | $10.02 | $10.02 | 89,800 | — | — |
| 2022-11-01 | $10.42 | $10.42 | 86,500 | — | — |
| 2022-10-31 | $10.46 | $10.46 | 86,500 | — | — |
| 2022-10-28 | $9.85 | $9.85 | 60,300 | — | — |
| 2022-10-27 | $9.38 | $9.38 | 60,500 | — | — |
| 2022-10-26 | $9.45 | $9.45 | 75,800 | — | — |
| 2022-10-25 | $9.43 | $9.43 | 110,900 | — | — |
| 2022-10-24 | $9.11 | $9.11 | 90,600 | — | — |
| 2022-10-21 | $8.50 | $8.50 | 58,200 | — | — |
| 2022-10-20 | $7.96 | $7.96 | 80,100 | — | — |
| 2022-10-19 | $8.17 | $8.17 | 46,800 | — | — |
| 2022-10-18 | $8.18 | $8.18 | 84,700 | — | — |
| 2022-10-17 | $8.19 | $8.19 | 74,800 | — | — |
| 2022-10-14 | $7.91 | $7.91 | 54,700 | — | — |
| 2022-10-13 | $8.17 | $8.17 | 51,700 | — | — |
| 2022-10-12 | $7.91 | $7.91 | 83,500 | — | — |
| 2022-10-11 | $8.25 | $8.25 | 134,200 | — | — |
| 2022-10-10 | $8.36 | $8.36 | 50,200 | — | — |
| 2022-10-07 | $8.90 | $8.90 | 116,900 | — | — |
| 2022-10-06 | $9.19 | $9.19 | 93,200 | — | — |
| 2022-10-05 | $9.20 | $9.20 | 82,500 | — | — |
| 2022-10-04 | $9.20 | $9.20 | 177,100 | — | — |
| 2022-10-03 | $8.93 | $8.93 | 106,200 | — | — |
| 2022-09-30 | $8.25 | $8.25 | 128,600 | — | — |
| 2022-09-29 | $8.53 | $8.53 | 118,000 | — | — |
| 2022-09-28 | $8.35 | $8.35 | 72,000 | — | — |
| 2022-09-27 | $8.11 | $8.11 | 134,200 | — | — |
| 2022-09-26 | $7.98 | $7.98 | 138,200 | — | — |
| 2022-09-23 | $8.05 | $8.05 | 240,000 | — | — |
| 2022-09-22 | $8.86 | $8.86 | 162,300 | — | — |
| 2022-09-21 | $8.45 | $8.45 | 137,800 | — | — |
| 2022-09-20 | $8.43 | $8.43 | 240,000 | — | — |
| 2022-09-19 | $8.46 | $8.46 | 274,900 | — | — |
| 2022-09-16 | $8.75 | $8.75 | 2,449,200 | — | — |
| 2022-09-15 | $9.78 | $9.78 | 194,300 | — | — |
| 2022-09-14 | $10.09 | $10.09 | 102,500 | — | — |
| 2022-09-13 | $10.75 | $10.75 | 650,500 | — | — |
| 2022-09-12 | $11.15 | $11.15 | 81,700 | — | — |
| 2022-09-09 | $11.11 | $11.11 | 86,800 | — | — |
| 2022-09-08 | $10.89 | $10.89 | 55,100 | — | — |
| 2022-09-07 | $10.90 | $10.90 | 88,000 | — | — |
| 2022-09-06 | $10.97 | $10.97 | 204,100 | — | — |
| 2022-09-02 | $10.10 | $10.10 | 54,400 | — | — |
| 2022-09-01 | $9.90 | $9.90 | 128,800 | — | — |
| 2022-08-31 | $9.63 | $9.63 | 71,500 | — | — |
| 2022-08-30 | $9.93 | $9.93 | 90,700 | — | — |
| 2022-08-29 | $9.52 | $9.52 | 78,000 | — | — |
| 2022-08-26 | $10.09 | $10.09 | 89,000 | — | — |
| 2022-08-25 | $9.60 | $9.60 | 51,000 | — | — |
| 2022-08-24 | $9.20 | $9.20 | 20,000 | — | — |
| 2022-08-23 | $9.27 | $9.27 | 36,500 | — | — |
| 2022-08-22 | $9.35 | $9.35 | 41,900 | — | — |
| 2022-08-19 | $9.50 | $9.50 | 71,500 | — | — |
| 2022-08-18 | $9.50 | $9.50 | 137,700 | — | — |
| 2022-08-17 | $9.73 | $9.73 | 37,000 | — | — |
| 2022-08-16 | $10.06 | $10.06 | 72,000 | — | — |
| 2022-08-15 | $9.94 | $9.94 | 79,300 | — | — |
| 2022-08-12 | $9.94 | $9.94 | 31,900 | — | — |
| 2022-08-11 | $9.72 | $9.72 | 52,100 | — | — |
| 2022-08-10 | $9.59 | $9.59 | 49,400 | — | — |
| 2022-08-09 | $9.20 | $9.20 | 56,000 | — | — |
| 2022-08-08 | $9.05 | $9.05 | 80,100 | — | — |
| 2022-08-05 | $8.94 | $8.94 | 35,100 | — | — |
| 2022-08-04 | $8.94 | $8.94 | 35,400 | — | — |
| 2022-08-03 | $8.79 | $8.79 | 62,700 | — | — |
| 2022-08-02 | $8.74 | $8.74 | 61,500 | — | — |
| 2022-08-01 | $8.75 | $8.75 | 109,800 | — | — |
| 2022-07-29 | $9.20 | $9.20 | 199,700 | — | — |
| 2022-07-28 | $8.53 | $8.53 | 58,000 | — | — |
| 2022-07-27 | $8.80 | $8.80 | 130,100 | — | — |
| 2022-07-26 | $8.53 | $8.53 | 102,200 | — | — |
| 2022-07-25 | $8.65 | $8.65 | 140,100 | — | — |
| 2022-07-22 | $8.50 | $8.50 | 158,200 | — | — |
| 2022-07-21 | $8.15 | $8.15 | 84,600 | — | — |
| 2022-07-20 | $8.10 | $8.10 | 126,800 | — | — |
| 2022-07-19 | $7.91 | $7.91 | 130,700 | — | — |
| 2022-07-18 | $7.66 | $7.66 | 64,700 | — | — |
| 2022-07-15 | $8.01 | $8.01 | 15,200 | — | — |
| 2022-07-14 | $7.94 | $7.94 | 30,700 | — | — |
| 2022-07-13 | $8.07 | $8.07 | 109,200 | — | — |
| 2022-07-12 | $8.05 | $8.05 | 112,700 | — | — |
| 2022-07-11 | $8.81 | $8.81 | 634,800 | — | — |
| 2022-07-08 | $8.97 | $8.97 | 356,400 | — | — |
| 2022-07-07 | $9.12 | $9.12 | 175,000 | — | — |
| 2022-07-06 | $8.87 | $8.87 | 218,800 | — | — |
| 2022-07-05 | $8.70 | $8.70 | 98,900 | — | — |
| 2022-07-01 | $9.01 | $9.01 | 113,400 | — | — |
| 2022-06-30 | $8.70 | $8.70 | 735,600 | — | — |
| 2022-06-29 | $9.71 | $9.71 | 1,518,000 | — | — |
| 2022-06-28 | $10.80 | $10.80 | 5,211,500 | — | — |