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
- 2021-03-15 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 | $9.12 | $9.12 | 366,900 | — | — |
| 2022-12-29 | $8.42 | $8.42 | 488,700 | — | — |
| 2022-12-28 | $7.78 | $7.78 | 703,000 | — | — |
| 2022-12-27 | $6.25 | $6.25 | 1,531,700 | — | — |
| 2022-12-23 | $4.51 | $4.51 | 25,100 | — | — |
| 2022-12-22 | $5.30 | $5.30 | 73,000 | — | — |
| 2022-12-21 | $5.50 | $5.50 | 187,800 | — | — |
| 2022-12-20 | $7.34 | $7.34 | 58,300 | — | — |
| 2022-12-19 | $7.79 | $7.79 | 110,100 | — | — |
| 2022-12-16 | $10.00 | $10.00 | 621,100 | — | — |
| 2022-12-15 | $7.63 | $7.63 | 485,600 | — | — |
| 2022-12-14 | $9.90 | $9.90 | 75,700 | — | — |
| 2022-12-13 | $9.88 | $9.88 | 125,100 | — | — |
| 2022-12-12 | $10.06 | $10.06 | 71,500 | — | — |
| 2022-12-09 | $9.87 | $9.87 | 6,300 | — | — |
| 2022-12-08 | $9.75 | $9.75 | 2,200 | — | — |
| 2022-12-07 | $9.93 | $9.93 | 86,500 | — | — |
| 2022-12-06 | $9.58 | $9.58 | 41,900 | — | — |
| 2022-12-05 | $10.08 | $10.08 | 306,900 | — | — |
| 2022-12-02 | $10.04 | $10.04 | 119,800 | — | — |
| 2022-12-01 | $10.04 | $10.04 | 66,600 | — | — |
| 2022-11-30 | $10.03 | $10.03 | 40,600 | — | — |
| 2022-11-29 | $10.03 | $10.03 | 55,000 | — | — |
| 2022-11-28 | $10.03 | $10.03 | 43,800 | — | — |
| 2022-11-25 | $10.02 | $10.02 | 50,200 | — | — |
| 2022-11-23 | $10.02 | $10.02 | 25,300 | — | — |
| 2022-11-22 | $10.03 | $10.03 | 179,100 | — | — |
| 2022-11-21 | $10.03 | $10.03 | 125,000 | — | — |
| 2022-11-18 | $10.03 | $10.03 | 122,000 | — | — |
| 2022-11-17 | $10.03 | $10.03 | 86,400 | — | — |
| 2022-11-16 | $10.04 | $10.04 | 134,900 | — | — |
| 2022-11-15 | $10.03 | $10.03 | 73,300 | — | — |
| 2022-11-14 | $10.02 | $10.02 | 50,300 | — | — |
| 2022-11-11 | $10.02 | $10.02 | 25,200 | — | — |
| 2022-11-10 | $10.03 | $10.03 | 26,300 | — | — |
| 2022-11-09 | $10.02 | $10.02 | 41,700 | — | — |
| 2022-11-08 | $10.03 | $10.03 | 110,000 | — | — |
| 2022-11-07 | $10.03 | $10.03 | 111,500 | — | — |
| 2022-11-04 | $10.03 | $10.03 | 1,215,200 | — | — |
| 2022-11-03 | $10.01 | $10.01 | 389,300 | — | — |
| 2022-11-02 | $10.02 | $10.02 | 16,100 | — | — |
| 2022-11-01 | $10.02 | $10.02 | 288,500 | — | — |
| 2022-10-31 | $10.02 | $10.02 | 2,100 | — | — |
| 2022-10-28 | $10.00 | $10.00 | 8,800 | — | — |
| 2022-10-27 | $10.00 | $10.00 | 300 | — | — |
| 2022-10-26 | $10.00 | $10.00 | 223,700 | — | — |
| 2022-10-25 | $9.99 | $9.99 | 1,153,000 | — | — |
| 2022-10-24 | $10.00 | $10.00 | 109,400 | — | — |
| 2022-10-21 | $10.00 | $10.00 | 2,100 | — | — |
| 2022-10-20 | $10.00 | $10.00 | 606,100 | — | — |
| 2022-10-19 | $9.98 | $9.98 | 49,300 | — | — |
| 2022-10-18 | $9.97 | $9.97 | 1,100 | — | — |
| 2022-10-17 | $9.96 | $9.96 | 59,100 | — | — |
| 2022-10-14 | $9.96 | $9.96 | 205,800 | — | — |
| 2022-10-13 | $9.97 | $9.97 | 8,300 | — | — |
| 2022-10-12 | $9.95 | $9.95 | 6,700 | — | — |
| 2022-10-11 | $9.94 | $9.94 | 17,500 | — | — |
| 2022-10-10 | $9.94 | $9.94 | 36,200 | — | — |
| 2022-10-07 | $9.95 | $9.95 | 577,400 | — | — |
| 2022-10-06 | $9.95 | $9.95 | 900 | — | — |
| 2022-10-05 | $9.95 | $9.95 | 140,700 | — | — |
| 2022-10-04 | $9.96 | $9.96 | 2,100 | — | — |
| 2022-10-03 | $9.95 | $9.95 | 62,200 | — | — |
| 2022-09-30 | $9.95 | $9.95 | 90,700 | — | — |
| 2022-09-29 | $9.95 | $9.95 | 333,000 | — | — |
| 2022-09-28 | $9.92 | $9.92 | 27,400 | — | — |
| 2022-09-27 | $9.91 | $9.91 | 313,200 | — | — |
| 2022-09-26 | $9.92 | $9.92 | 216,500 | — | — |
| 2022-09-23 | $9.94 | $9.94 | 12,100 | — | — |
| 2022-09-22 | $9.93 | $9.93 | 36,800 | — | — |
| 2022-09-21 | $9.94 | $9.94 | 266,700 | — | — |
| 2022-09-20 | $9.94 | $9.94 | 5,300 | — | — |
| 2022-09-19 | $9.94 | $9.94 | 1,888,500 | — | — |
| 2022-09-16 | $9.93 | $9.93 | 3,900 | — | — |
| 2022-09-15 | $9.93 | $9.93 | 16,300 | — | — |
| 2022-09-14 | $9.95 | $9.95 | 1,233,000 | — | — |
| 2022-09-13 | $9.93 | $9.93 | 221,000 | — | — |
| 2022-09-12 | $9.94 | $9.94 | 103,700 | — | — |
| 2022-09-09 | $9.93 | $9.93 | 11,900 | — | — |
| 2022-09-08 | $9.92 | $9.92 | 100 | — | — |
| 2022-09-07 | $9.93 | $9.93 | 27,400 | — | — |
| 2022-09-06 | $9.92 | $9.92 | 61,900 | — | — |
| 2022-09-02 | $9.91 | $9.91 | 100 | — | — |
| 2022-09-01 | $9.91 | $9.91 | 200 | — | — |
| 2022-08-31 | $9.91 | $9.91 | 0 | — | — |
| 2022-08-30 | $9.91 | $9.91 | 400 | — | — |
| 2022-08-29 | $9.91 | $9.91 | 9,200 | — | — |
| 2022-08-26 | $9.90 | $9.90 | 48,800 | — | — |
| 2022-08-25 | $9.89 | $9.89 | 0 | — | — |
| 2022-08-24 | $9.89 | $9.89 | 200,100 | — | — |
| 2022-08-23 | $9.89 | $9.89 | 0 | — | — |
| 2022-08-22 | $9.89 | $9.89 | 1,100 | — | — |
| 2022-08-19 | $9.90 | $9.90 | 2,800 | — | — |
| 2022-08-18 | $9.87 | $9.87 | 488,400 | — | — |
| 2022-08-17 | $9.91 | $9.91 | 5,000 | — | — |
| 2022-08-16 | $9.91 | $9.91 | 29,500 | — | — |
| 2022-08-15 | $9.90 | $9.90 | 1,300 | — | — |
| 2022-08-12 | $9.89 | $9.89 | 106,200 | — | — |
| 2022-08-11 | $9.89 | $9.89 | 4,700 | — | — |
| 2022-08-10 | $9.90 | $9.90 | 0 | — | — |
| 2022-08-09 | $9.90 | $9.90 | 38,200 | — | — |
| 2022-08-08 | $9.90 | $9.90 | 600 | — | — |
| 2022-08-05 | $9.90 | $9.90 | 1,600 | — | — |
| 2022-08-04 | $9.90 | $9.90 | 28,600 | — | — |
| 2022-08-03 | $9.89 | $9.89 | 400 | — | — |
| 2022-08-02 | $9.90 | $9.90 | 1,300 | — | — |
| 2022-08-01 | $9.89 | $9.89 | 41,600 | — | — |
| 2022-07-29 | $9.87 | $9.87 | 448,600 | — | — |
| 2022-07-28 | $9.86 | $9.86 | 28,900 | — | — |
| 2022-07-27 | $9.87 | $9.87 | 300 | — | — |
| 2022-07-26 | $9.86 | $9.86 | 109,400 | — | — |
| 2022-07-25 | $9.86 | $9.86 | 31,400 | — | — |
| 2022-07-22 | $9.84 | $9.84 | 12,200 | — | — |
| 2022-07-21 | $9.84 | $9.84 | 317,500 | — | — |
| 2022-07-20 | $9.85 | $9.85 | 0 | — | — |
| 2022-07-19 | $9.85 | $9.85 | 18,800 | — | — |
| 2022-07-18 | $9.84 | $9.84 | 1,800 | — | — |
| 2022-07-15 | $9.85 | $9.85 | 1,000 | — | — |
| 2022-07-14 | $9.85 | $9.85 | 0 | — | — |
| 2022-07-13 | $9.85 | $9.85 | 0 | — | — |
| 2022-07-12 | $9.85 | $9.85 | 215,200 | — | — |
| 2022-07-11 | $9.85 | $9.85 | 0 | — | — |
| 2022-07-08 | $9.85 | $9.85 | 100 | — | — |
| 2022-07-07 | $9.82 | $9.82 | 52,500 | — | — |
| 2022-07-06 | $9.82 | $9.82 | 0 | — | — |
| 2022-07-05 | $9.82 | $9.82 | 0 | — | — |
| 2022-07-01 | $9.82 | $9.82 | 21,800 | — | — |
| 2022-06-30 | $9.83 | $9.83 | 103,100 | — | — |
| 2022-06-29 | $9.84 | $9.84 | 2,600 | — | — |
| 2022-06-28 | $9.85 | $9.85 | 700 | — | — |
| 2022-06-27 | $9.84 | $9.84 | 3,500 | — | — |
| 2022-06-24 | $9.85 | $9.85 | 2,300 | — | — |
| 2022-06-23 | $9.81 | $9.81 | 2,000 | — | — |
| 2022-06-22 | $9.82 | $9.82 | 6,800 | — | — |
| 2022-06-21 | $9.82 | $9.82 | 7,700 | — | — |
| 2022-06-17 | $9.83 | $9.83 | 1,600 | — | — |
| 2022-06-16 | $9.84 | $9.84 | 1,300 | — | — |
| 2022-06-15 | $9.82 | $9.82 | 2,500 | — | — |
| 2022-06-14 | $9.81 | $9.81 | 108,400 | — | — |
| 2022-06-13 | $9.82 | $9.82 | 255,800 | — | — |
| 2022-06-10 | $9.85 | $9.85 | 100 | — | — |
| 2022-06-09 | $9.83 | $9.83 | 4,900 | — | — |
| 2022-06-08 | $9.84 | $9.84 | 2,300 | — | — |
| 2022-06-07 | $9.85 | $9.85 | 100 | — | — |
| 2022-06-06 | $9.83 | $9.83 | 0 | — | — |
| 2022-06-03 | $9.83 | $9.83 | 0 | — | — |
| 2022-06-02 | $9.83 | $9.83 | 83,800 | — | — |
| 2022-06-01 | $9.82 | $9.82 | 94,000 | — | — |
| 2022-05-31 | $9.80 | $9.80 | 1,200 | — | — |
| 2022-05-27 | $9.83 | $9.83 | 13,300 | — | — |
| 2022-05-26 | $9.81 | $9.81 | 14,200 | — | — |
| 2022-05-25 | $9.81 | $9.81 | 100 | — | — |
| 2022-05-24 | $9.82 | $9.82 | 0 | — | — |
| 2022-05-23 | $9.82 | $9.82 | 200 | — | — |
| 2022-05-20 | $9.82 | $9.82 | 11,800 | — | — |
| 2022-05-19 | $9.81 | $9.81 | 477,100 | — | — |
| 2022-05-18 | $9.82 | $9.82 | 15,000 | — | — |
| 2022-05-17 | $9.82 | $9.82 | 1,200 | — | — |
| 2022-05-16 | $9.80 | $9.80 | 1,100 | — | — |
| 2022-05-13 | $9.81 | $9.81 | 800 | — | — |
| 2022-05-12 | $9.81 | $9.81 | 45,500 | — | — |
| 2022-05-11 | $9.81 | $9.81 | 8,300 | — | — |
| 2022-05-10 | $9.81 | $9.81 | 6,700 | — | — |
| 2022-05-09 | $9.83 | $9.83 | 401,400 | — | — |
| 2022-05-06 | $9.84 | $9.84 | 600 | — | — |
| 2022-05-05 | $9.84 | $9.84 | 0 | — | — |
| 2022-05-04 | $9.84 | $9.84 | 5,100 | — | — |
| 2022-05-03 | $9.83 | $9.83 | 700 | — | — |
| 2022-05-02 | $9.84 | $9.84 | 6,200 | — | — |
| 2022-04-29 | $9.83 | $9.83 | 35,800 | — | — |
| 2022-04-28 | $9.84 | $9.84 | 0 | — | — |
| 2022-04-27 | $9.84 | $9.84 | 800 | — | — |
| 2022-04-26 | $9.83 | $9.83 | 362,200 | — | — |
| 2022-04-25 | $9.83 | $9.83 | 300 | — | — |
| 2022-04-22 | $9.81 | $9.81 | 100 | — | — |
| 2022-04-21 | $9.84 | $9.84 | 2,000 | — | — |
| 2022-04-20 | $9.84 | $9.84 | 3,500 | — | — |
| 2022-04-19 | $9.86 | $9.86 | 1,800 | — | — |
| 2022-04-18 | $9.84 | $9.84 | 1,300 | — | — |
| 2022-04-14 | $9.86 | $9.86 | 50,500 | — | — |
| 2022-04-13 | $9.86 | $9.86 | 1,700 | — | — |
| 2022-04-12 | $9.84 | $9.84 | 2,200 | — | — |
| 2022-04-11 | $9.87 | $9.87 | 500 | — | — |
| 2022-04-08 | $9.84 | $9.84 | 400 | — | — |
| 2022-04-07 | $9.84 | $9.84 | 100 | — | — |
| 2022-04-06 | $9.86 | $9.86 | 2,600 | — | — |
| 2022-04-05 | $9.85 | $9.85 | 0 | — | — |
| 2022-04-04 | $9.85 | $9.85 | 18,700 | — | — |
| 2022-04-01 | $9.84 | $9.84 | 80,300 | — | — |
| 2022-03-31 | $9.83 | $9.83 | 23,600 | — | — |
| 2022-03-30 | $9.87 | $9.87 | 26,500 | — | — |
| 2022-03-29 | $9.88 | $9.88 | 28,800 | — | — |
| 2022-03-28 | $9.85 | $9.85 | 15,200 | — | — |
| 2022-03-25 | $9.84 | $9.84 | 144,900 | — | — |
| 2022-03-24 | $9.85 | $9.85 | 122,900 | — | — |
| 2022-03-23 | $9.83 | $9.83 | 2,090,700 | — | — |
| 2022-03-22 | $9.79 | $9.79 | 1,800 | — | — |
| 2022-03-21 | $9.79 | $9.79 | 1,100 | — | — |
| 2022-03-18 | $9.79 | $9.79 | 0 | — | — |
| 2022-03-17 | $9.79 | $9.79 | 141,700 | — | — |
| 2022-03-16 | $9.78 | $9.78 | 19,300 | — | — |
| 2022-03-15 | $9.78 | $9.78 | 20,500 | — | — |
| 2022-03-14 | $9.75 | $9.75 | 407,600 | — | — |
| 2022-03-11 | $9.79 | $9.79 | 26,600 | — | — |
| 2022-03-10 | $9.78 | $9.78 | 3,600 | — | — |
| 2022-03-09 | $9.79 | $9.79 | 0 | — | — |
| 2022-03-08 | $9.79 | $9.79 | 321,800 | — | — |
| 2022-03-07 | $9.77 | $9.77 | 1,700 | — | — |
| 2022-03-04 | $9.78 | $9.78 | 17,400 | — | — |
| 2022-03-03 | $9.77 | $9.77 | 6,600 | — | — |
| 2022-03-02 | $9.76 | $9.76 | 14,400 | — | — |
| 2022-03-01 | $9.76 | $9.76 | 8,200 | — | — |
| 2022-02-28 | $9.75 | $9.75 | 16,600 | — | — |
| 2022-02-25 | $9.74 | $9.74 | 16,800 | — | — |
| 2022-02-24 | $9.75 | $9.75 | 8,700 | — | — |
| 2022-02-23 | $9.75 | $9.75 | 800,300 | — | — |
| 2022-02-22 | $9.76 | $9.76 | 5,500 | — | — |
| 2022-02-18 | $9.77 | $9.77 | 0 | — | — |
| 2022-02-17 | $9.77 | $9.77 | 2,500 | — | — |
| 2022-02-16 | $9.75 | $9.75 | 1,000 | — | — |
| 2022-02-15 | $9.75 | $9.75 | 11,600 | — | — |
| 2022-02-14 | $9.76 | $9.76 | 19,800 | — | — |
| 2022-02-11 | $9.74 | $9.74 | 62,300 | — | — |
| 2022-02-10 | $9.74 | $9.74 | 1,600 | — | — |
| 2022-02-09 | $9.75 | $9.75 | 200 | — | — |
| 2022-02-08 | $9.75 | $9.75 | 1,000 | — | — |
| 2022-02-07 | $9.74 | $9.74 | 19,500 | — | — |
| 2022-02-04 | $9.74 | $9.74 | 7,600 | — | — |
| 2022-02-03 | $9.75 | $9.75 | 400 | — | — |
| 2022-02-02 | $9.73 | $9.73 | 500 | — | — |
| 2022-02-01 | $9.75 | $9.75 | 21,700 | — | — |
| 2022-01-31 | $9.71 | $9.71 | 167,800 | — | — |
| 2022-01-28 | $9.72 | $9.72 | 1,000 | — | — |
| 2022-01-27 | $9.71 | $9.71 | 600 | — | — |
| 2022-01-26 | $9.73 | $9.73 | 8,100 | — | — |
| 2022-01-25 | $9.70 | $9.70 | 110,200 | — | — |
| 2022-01-24 | $9.71 | $9.71 | 204,000 | — | — |
| 2022-01-21 | $9.71 | $9.71 | 10,100 | — | — |
| 2022-01-20 | $9.71 | $9.71 | 303,700 | — | — |
| 2022-01-19 | $9.70 | $9.70 | 86,200 | — | — |
| 2022-01-18 | $9.71 | $9.71 | 52,500 | — | — |
| 2022-01-14 | $9.72 | $9.72 | 2,200 | — | — |
| 2022-01-13 | $9.73 | $9.73 | 500 | — | — |
| 2022-01-12 | $9.74 | $9.74 | 2,600 | — | — |
| 2022-01-11 | $9.76 | $9.76 | 42,000 | — | — |
| 2022-01-10 | $9.73 | $9.73 | 16,000 | — | — |
| 2022-01-07 | $9.73 | $9.73 | 4,200 | — | — |
| 2022-01-06 | $9.72 | $9.72 | 550,500 | — | — |
| 2022-01-05 | $9.75 | $9.75 | 15,600 | — | — |
| 2022-01-04 | $9.73 | $9.73 | 4,800 | — | — |
| 2022-01-03 | $9.71 | $9.71 | 5,500 | — | — |