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
- 2019-12-20 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 | $9.52 | $9.52 | 237,700 | — | — |
| 2022-12-29 | $9.65 | $9.65 | 309,600 | — | — |
| 2022-12-28 | $9.28 | $9.28 | 313,300 | — | — |
| 2022-12-27 | $9.34 | $9.34 | 283,400 | — | — |
| 2022-12-23 | $9.35 | $9.35 | 327,300 | — | — |
| 2022-12-22 | $9.44 | $9.44 | 406,400 | — | — |
| 2022-12-21 | $9.70 | $9.70 | 381,200 | — | — |
| 2022-12-20 | $9.66 | $9.66 | 325,600 | — | — |
| 2022-12-19 | $9.67 | $9.67 | 368,900 | — | — |
| 2022-12-16 | $9.77 | $9.77 | 659,600 | — | — |
| 2022-12-15 | $9.92 | $9.92 | 412,500 | — | — |
| 2022-12-14 | $10.41 | $10.41 | 312,100 | — | — |
| 2022-12-13 | $10.58 | $10.58 | 355,500 | — | — |
| 2022-12-12 | $10.61 | $10.61 | 598,700 | — | — |
| 2022-12-09 | $10.50 | $10.50 | 1,023,200 | — | — |
| 2022-12-08 | $10.50 | $10.50 | 383,400 | — | — |
| 2022-12-07 | $10.35 | $10.35 | 297,100 | — | — |
| 2022-12-06 | $10.56 | $10.56 | 159,700 | — | — |
| 2022-12-05 | $10.76 | $10.76 | 263,800 | — | — |
| 2022-12-02 | $10.84 | $10.84 | 273,800 | — | — |
| 2022-12-01 | $10.90 | $10.90 | 449,500 | — | — |
| 2022-11-30 | $10.95 | $10.95 | 652,300 | — | — |
| 2022-11-29 | $10.59 | $10.59 | 635,500 | — | — |
| 2022-11-28 | $10.41 | $10.41 | 491,900 | — | — |
| 2022-11-25 | $10.54 | $10.54 | 130,500 | — | — |
| 2022-11-23 | $10.41 | $10.41 | 192,800 | — | — |
| 2022-11-22 | $10.54 | $10.54 | 292,400 | — | — |
| 2022-11-21 | $10.36 | $10.36 | 359,500 | — | — |
| 2022-11-18 | $10.51 | $10.51 | 269,700 | — | — |
| 2022-11-17 | $10.35 | $10.35 | 388,500 | — | — |
| 2022-11-16 | $10.64 | $10.64 | 447,000 | — | — |
| 2022-11-15 | $10.67 | $10.67 | 428,400 | — | — |
| 2022-11-14 | $10.47 | $10.47 | 622,200 | — | — |
| 2022-11-11 | $10.76 | $10.76 | 1,520,200 | — | — |
| 2022-11-10 | $10.03 | $10.03 | 1,806,500 | — | — |
| 2022-11-09 | $8.45 | $8.45 | 421,100 | — | — |
| 2022-11-08 | $8.51 | $8.51 | 271,700 | — | — |
| 2022-11-07 | $8.50 | $8.50 | 363,000 | — | — |
| 2022-11-04 | $8.55 | $8.55 | 790,000 | — | — |
| 2022-11-03 | $8.69 | $8.69 | 258,100 | — | — |
| 2022-11-02 | $8.99 | $8.99 | 321,400 | — | — |
| 2022-11-01 | $9.63 | $9.63 | 307,600 | — | — |
| 2022-10-31 | $9.63 | $9.63 | 462,500 | — | — |
| 2022-10-28 | $9.40 | $9.40 | 510,700 | — | — |
| 2022-10-27 | $9.15 | $9.15 | 235,600 | — | — |
| 2022-10-26 | $9.10 | $9.10 | 270,700 | — | — |
| 2022-10-25 | $9.00 | $9.00 | 317,800 | — | — |
| 2022-10-24 | $8.52 | $8.52 | 242,600 | — | — |
| 2022-10-21 | $8.52 | $8.52 | 504,200 | — | — |
| 2022-10-20 | $8.33 | $8.33 | 303,900 | — | — |
| 2022-10-19 | $8.64 | $8.64 | 253,700 | — | — |
| 2022-10-18 | $8.98 | $8.98 | 402,100 | — | — |
| 2022-10-17 | $8.83 | $8.83 | 390,700 | — | — |
| 2022-10-14 | $8.51 | $8.51 | 616,600 | — | — |
| 2022-10-13 | $8.66 | $8.66 | 912,900 | — | — |
| 2022-10-12 | $8.36 | $8.36 | 1,052,100 | — | — |
| 2022-10-11 | $9.04 | $9.04 | 338,400 | — | — |
| 2022-10-10 | $9.13 | $9.13 | 324,500 | — | — |
| 2022-10-07 | $8.89 | $8.89 | 490,300 | — | — |
| 2022-10-06 | $9.37 | $9.37 | 260,600 | — | — |
| 2022-10-05 | $9.34 | $9.34 | 404,800 | — | — |
| 2022-10-04 | $9.51 | $9.51 | 525,800 | — | — |
| 2022-10-03 | $9.09 | $9.09 | 441,100 | — | — |
| 2022-09-30 | $8.92 | $8.92 | 354,400 | — | — |
| 2022-09-29 | $8.87 | $8.87 | 486,100 | — | — |
| 2022-09-28 | $9.12 | $9.12 | 744,600 | — | — |
| 2022-09-27 | $8.89 | $8.89 | 640,800 | — | — |
| 2022-09-26 | $8.97 | $8.97 | 488,800 | — | — |
| 2022-09-23 | $9.01 | $9.01 | 826,500 | — | — |
| 2022-09-22 | $9.42 | $9.42 | 353,300 | — | — |
| 2022-09-21 | $9.61 | $9.61 | 398,900 | — | — |
| 2022-09-20 | $9.77 | $9.77 | 380,600 | — | — |
| 2022-09-19 | $9.89 | $9.89 | 485,300 | — | — |
| 2022-09-16 | $9.89 | $9.89 | 1,645,700 | — | — |
| 2022-09-15 | $10.14 | $10.14 | 713,600 | — | — |
| 2022-09-14 | $10.44 | $10.44 | 486,200 | — | — |
| 2022-09-13 | $10.54 | $10.54 | 817,000 | — | — |
| 2022-09-12 | $10.91 | $10.91 | 724,100 | — | — |
| 2022-09-09 | $10.68 | $10.68 | 538,400 | — | — |
| 2022-09-08 | $10.53 | $10.53 | 326,600 | — | — |
| 2022-09-07 | $10.84 | $10.84 | 563,900 | — | — |
| 2022-09-06 | $10.61 | $10.61 | 523,300 | — | — |
| 2022-09-02 | $10.29 | $10.29 | 374,300 | — | — |
| 2022-09-01 | $10.36 | $10.36 | 390,800 | — | — |
| 2022-08-31 | $10.33 | $10.33 | 306,300 | — | — |
| 2022-08-30 | $10.42 | $10.42 | 288,200 | — | — |
| 2022-08-29 | $10.33 | $10.33 | 321,500 | — | — |
| 2022-08-26 | $10.38 | $10.38 | 229,200 | — | — |
| 2022-08-25 | $10.85 | $10.85 | 243,700 | — | — |
| 2022-08-24 | $10.83 | $10.83 | 266,800 | — | — |
| 2022-08-23 | $10.86 | $10.86 | 332,600 | — | — |
| 2022-08-22 | $10.77 | $10.77 | 262,600 | — | — |
| 2022-08-19 | $11.06 | $11.06 | 463,000 | — | — |
| 2022-08-18 | $11.62 | $11.62 | 600,700 | — | — |
| 2022-08-17 | $11.43 | $11.43 | 759,700 | — | — |
| 2022-08-16 | $11.64 | $11.64 | 905,700 | — | — |
| 2022-08-15 | $11.38 | $11.38 | 392,700 | — | — |
| 2022-08-12 | $11.17 | $11.17 | 612,200 | — | — |
| 2022-08-11 | $10.80 | $10.80 | 340,600 | — | — |
| 2022-08-10 | $10.84 | $10.84 | 325,100 | — | — |
| 2022-08-09 | $10.79 | $10.79 | 365,900 | — | — |
| 2022-08-08 | $10.76 | $10.76 | 460,200 | — | — |
| 2022-08-05 | $10.44 | $10.44 | 539,100 | — | — |
| 2022-08-04 | $10.33 | $10.33 | 419,800 | — | — |
| 2022-08-03 | $10.26 | $10.26 | 830,500 | — | — |
| 2022-08-02 | $10.05 | $10.05 | 431,800 | — | — |
| 2022-08-01 | $10.13 | $10.13 | 573,200 | — | — |
| 2022-07-29 | $10.17 | $10.17 | 485,600 | — | — |
| 2022-07-28 | $10.00 | $10.00 | 308,300 | — | — |
| 2022-07-27 | $10.04 | $10.04 | 432,600 | — | — |
| 2022-07-26 | $9.93 | $9.93 | 250,300 | — | — |
| 2022-07-25 | $9.95 | $9.95 | 172,400 | — | — |
| 2022-07-22 | $9.91 | $9.91 | 221,200 | — | — |
| 2022-07-21 | $10.00 | $10.00 | 229,500 | — | — |
| 2022-07-20 | $10.01 | $10.01 | 340,800 | — | — |
| 2022-07-19 | $9.83 | $9.83 | 206,900 | — | — |
| 2022-07-18 | $9.49 | $9.49 | 210,900 | — | — |
| 2022-07-15 | $9.55 | $9.55 | 295,100 | — | — |
| 2022-07-14 | $9.29 | $9.29 | 197,700 | — | — |
| 2022-07-13 | $9.37 | $9.37 | 305,700 | — | — |
| 2022-07-12 | $9.12 | $9.12 | 458,200 | — | — |
| 2022-07-11 | $9.23 | $9.23 | 304,500 | — | — |
| 2022-07-08 | $9.46 | $9.46 | 830,800 | — | — |
| 2022-07-07 | $9.75 | $9.75 | 697,100 | — | — |
| 2022-07-06 | $9.36 | $9.36 | 383,900 | — | — |
| 2022-07-05 | $9.38 | $9.38 | 481,000 | — | — |
| 2022-07-01 | $9.17 | $9.17 | 519,000 | — | — |
| 2022-06-30 | $9.03 | $9.03 | 663,500 | — | — |
| 2022-06-29 | $8.99 | $8.99 | 567,200 | — | — |
| 2022-06-28 | $9.61 | $9.61 | 672,700 | — | — |
| 2022-06-27 | $9.59 | $9.59 | 1,037,300 | — | — |
| 2022-06-24 | $8.93 | $8.93 | 10,685,900 | — | — |
| 2022-06-23 | $9.32 | $9.32 | 889,800 | — | — |
| 2022-06-22 | $9.08 | $9.08 | 889,800 | — | — |
| 2022-06-21 | $9.17 | $9.17 | 713,300 | — | — |
| 2022-06-17 | $9.47 | $9.47 | 739,300 | — | — |
| 2022-06-16 | $9.31 | $9.31 | 567,000 | — | — |
| 2022-06-15 | $9.75 | $9.75 | 620,200 | — | — |
| 2022-06-14 | $9.35 | $9.35 | 615,500 | — | — |
| 2022-06-13 | $9.31 | $9.31 | 825,900 | — | — |
| 2022-06-10 | $10.12 | $10.12 | 577,500 | — | — |
| 2022-06-09 | $10.55 | $10.55 | 963,700 | — | — |
| 2022-06-08 | $10.93 | $10.93 | 1,137,600 | — | — |
| 2022-06-07 | $11.02 | $11.02 | 823,300 | — | — |
| 2022-06-06 | $11.30 | $11.30 | 793,700 | — | — |
| 2022-06-03 | $11.12 | $11.12 | 518,600 | — | — |
| 2022-06-02 | $11.32 | $11.32 | 608,300 | — | — |
| 2022-06-01 | $11.29 | $11.29 | 604,500 | — | — |
| 2022-05-31 | $11.08 | $11.08 | 598,500 | — | — |
| 2022-05-27 | $10.97 | $10.97 | 313,900 | — | — |
| 2022-05-26 | $10.82 | $10.82 | 380,800 | — | — |
| 2022-05-25 | $10.57 | $10.57 | 316,700 | — | — |
| 2022-05-24 | $10.47 | $10.47 | 483,300 | — | — |
| 2022-05-23 | $10.60 | $10.60 | 406,400 | — | — |
| 2022-05-20 | $10.65 | $10.65 | 694,700 | — | — |
| 2022-05-19 | $10.88 | $10.88 | 879,800 | — | — |
| 2022-05-18 | $10.56 | $10.56 | 1,411,300 | — | — |
| 2022-05-17 | $10.56 | $10.56 | 2,425,100 | — | — |
| 2022-05-16 | $9.04 | $9.04 | 592,200 | — | — |
| 2022-05-13 | $9.04 | $9.04 | 984,600 | — | — |
| 2022-05-12 | $8.78 | $8.78 | 1,111,500 | — | — |
| 2022-05-11 | $8.31 | $8.31 | 711,100 | — | — |
| 2022-05-10 | $8.19 | $8.19 | 806,700 | — | — |
| 2022-05-09 | $8.59 | $8.59 | 822,300 | — | — |
| 2022-05-06 | $9.57 | $9.57 | 800,700 | — | — |
| 2022-05-05 | $9.66 | $9.66 | 579,000 | — | — |
| 2022-05-04 | $10.23 | $10.23 | 881,000 | — | — |
| 2022-05-03 | $9.97 | $9.97 | 1,122,000 | — | — |
| 2022-05-02 | $9.88 | $9.88 | 597,300 | — | — |
| 2022-04-29 | $9.46 | $9.46 | 356,400 | — | — |
| 2022-04-28 | $9.65 | $9.65 | 439,900 | — | — |
| 2022-04-27 | $9.14 | $9.14 | 784,900 | — | — |
| 2022-04-26 | $9.13 | $9.13 | 769,700 | — | — |
| 2022-04-25 | $9.72 | $9.72 | 1,118,000 | — | — |
| 2022-04-22 | $9.75 | $9.75 | 959,400 | — | — |
| 2022-04-21 | $9.96 | $9.96 | 1,055,300 | — | — |
| 2022-04-20 | $9.69 | $9.69 | 711,800 | — | — |
| 2022-04-19 | $9.62 | $9.62 | 599,000 | — | — |
| 2022-04-18 | $9.23 | $9.23 | 381,900 | — | — |
| 2022-04-14 | $9.19 | $9.19 | 416,400 | — | — |
| 2022-04-13 | $9.28 | $9.28 | 558,200 | — | — |
| 2022-04-12 | $9.09 | $9.09 | 1,012,400 | — | — |
| 2022-04-11 | $8.87 | $8.87 | 680,900 | — | — |
| 2022-04-08 | $8.75 | $8.75 | 612,500 | — | — |
| 2022-04-07 | $8.82 | $8.82 | 559,900 | — | — |
| 2022-04-06 | $8.69 | $8.69 | 428,100 | — | — |
| 2022-04-05 | $8.89 | $8.89 | 499,400 | — | — |
| 2022-04-04 | $9.08 | $9.08 | 755,400 | — | — |
| 2022-04-01 | $8.78 | $8.78 | 456,800 | — | — |
| 2022-03-31 | $9.00 | $9.00 | 540,300 | — | — |
| 2022-03-30 | $9.16 | $9.16 | 613,400 | — | — |
| 2022-03-29 | $9.49 | $9.49 | 523,600 | — | — |
| 2022-03-28 | $9.24 | $9.24 | 978,300 | — | — |
| 2022-03-25 | $8.99 | $8.99 | 861,400 | — | — |
| 2022-03-24 | $9.11 | $9.11 | 1,032,800 | — | — |
| 2022-03-23 | $9.50 | $9.50 | 674,800 | — | — |
| 2022-03-22 | $9.78 | $9.78 | 1,309,000 | — | — |
| 2022-03-21 | $9.73 | $9.73 | 1,505,400 | — | — |
| 2022-03-18 | $9.82 | $9.82 | 1,980,600 | — | — |
| 2022-03-17 | $9.95 | $9.95 | 2,122,500 | — | — |
| 2022-03-16 | $9.31 | $9.31 | 2,716,500 | — | — |
| 2022-03-15 | $9.27 | $9.27 | 2,256,200 | — | — |
| 2022-03-14 | $8.70 | $8.70 | 1,032,600 | — | — |
| 2022-03-11 | $9.30 | $9.30 | 1,020,300 | — | — |
| 2022-03-10 | $9.30 | $9.30 | 1,156,200 | — | — |
| 2022-03-09 | $9.51 | $9.51 | 867,900 | — | — |
| 2022-03-08 | $9.57 | $9.57 | 538,800 | — | — |
| 2022-03-07 | $9.55 | $9.55 | 988,900 | — | — |
| 2022-03-04 | $9.71 | $9.71 | 443,200 | — | — |
| 2022-03-03 | $9.76 | $9.76 | 290,100 | — | — |
| 2022-03-02 | $9.86 | $9.86 | 383,300 | — | — |
| 2022-03-01 | $9.51 | $9.51 | 350,300 | — | — |
| 2022-02-28 | $9.63 | $9.63 | 430,800 | — | — |
| 2022-02-25 | $9.58 | $9.58 | 338,200 | — | — |
| 2022-02-24 | $9.54 | $9.54 | 1,104,500 | — | — |
| 2022-02-23 | $9.04 | $9.04 | 683,500 | — | — |
| 2022-02-22 | $9.85 | $9.85 | 369,300 | — | — |
| 2022-02-18 | $10.14 | $10.14 | 343,700 | — | — |
| 2022-02-17 | $10.15 | $10.15 | 280,800 | — | — |
| 2022-02-16 | $10.46 | $10.46 | 287,900 | — | — |
| 2022-02-15 | $10.35 | $10.35 | 397,200 | — | — |
| 2022-02-14 | $10.11 | $10.11 | 436,000 | — | — |
| 2022-02-11 | $10.11 | $10.11 | 299,600 | — | — |
| 2022-02-10 | $10.50 | $10.50 | 641,200 | — | — |
| 2022-02-09 | $10.92 | $10.92 | 348,300 | — | — |
| 2022-02-08 | $10.50 | $10.50 | 203,900 | — | — |
| 2022-02-07 | $10.27 | $10.27 | 478,700 | — | — |
| 2022-02-04 | $9.96 | $9.96 | 574,800 | — | — |
| 2022-02-03 | $10.40 | $10.40 | 608,800 | — | — |
| 2022-02-02 | $10.19 | $10.19 | 510,200 | — | — |
| 2022-02-01 | $10.70 | $10.70 | 451,400 | — | — |
| 2022-01-31 | $10.60 | $10.60 | 1,658,800 | — | — |
| 2022-01-28 | $10.24 | $10.24 | 846,700 | — | — |
| 2022-01-27 | $9.43 | $9.43 | 467,000 | — | — |
| 2022-01-26 | $10.03 | $10.03 | 622,300 | — | — |
| 2022-01-25 | $9.77 | $9.77 | 428,000 | — | — |
| 2022-01-24 | $10.02 | $10.02 | 1,034,600 | — | — |
| 2022-01-21 | $10.05 | $10.05 | 725,700 | — | — |
| 2022-01-20 | $10.84 | $10.84 | 556,400 | — | — |
| 2022-01-19 | $10.79 | $10.79 | 896,100 | — | — |
| 2022-01-18 | $10.44 | $10.44 | 541,200 | — | — |
| 2022-01-14 | $11.17 | $11.17 | 327,400 | — | — |
| 2022-01-13 | $11.46 | $11.46 | 293,200 | — | — |
| 2022-01-12 | $11.68 | $11.68 | 271,000 | — | — |
| 2022-01-11 | $11.77 | $11.77 | 316,300 | — | — |
| 2022-01-10 | $11.52 | $11.52 | 416,400 | — | — |
| 2022-01-07 | $12.00 | $12.00 | 458,500 | — | — |
| 2022-01-06 | $12.00 | $12.00 | 397,000 | — | — |
| 2022-01-05 | $11.85 | $11.85 | 399,700 | — | — |
| 2022-01-04 | $12.13 | $12.13 | 412,100 | — | — |
| 2022-01-03 | $12.30 | $12.30 | 402,100 | — | — |