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
- 2022-02-04 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 | $9.80 | $9.80 | 2,100 | — | — |
| 2022-12-29 | $9.57 | $9.57 | 6,900 | — | — |
| 2022-12-28 | $9.71 | $9.71 | 8,200 | — | — |
| 2022-12-27 | $10.00 | $10.00 | 600 | — | — |
| 2022-12-23 | $9.75 | $9.75 | 2,500 | — | — |
| 2022-12-22 | $9.78 | $9.78 | 1,000 | — | — |
| 2022-12-21 | $9.78 | $9.78 | 1,800 | — | — |
| 2022-12-20 | $9.77 | $9.77 | 1,100 | — | — |
| 2022-12-19 | $9.78 | $9.78 | 2,700 | — | — |
| 2022-12-16 | $10.10 | $10.10 | 1,200 | — | — |
| 2022-12-15 | $10.25 | $10.25 | 100 | — | — |
| 2022-12-14 | $10.25 | $10.25 | 5,300 | — | — |
| 2022-12-13 | $10.38 | $10.38 | 4,200 | — | — |
| 2022-12-12 | $10.00 | $10.00 | 900 | — | — |
| 2022-12-09 | $10.27 | $10.27 | 1,700 | — | — |
| 2022-12-08 | $9.97 | $9.97 | 300 | — | — |
| 2022-12-07 | $9.57 | $9.57 | 1,500 | — | — |
| 2022-12-06 | $10.27 | $10.27 | 400 | — | — |
| 2022-12-05 | $10.25 | $10.25 | 1,400 | — | — |
| 2022-12-02 | $10.46 | $10.46 | 300 | — | — |
| 2022-12-01 | $10.44 | $10.44 | 0 | — | — |
| 2022-11-30 | $10.44 | $10.44 | 900 | — | — |
| 2022-11-29 | $10.08 | $10.08 | 2,500 | — | — |
| 2022-11-28 | $10.47 | $10.47 | 1,300 | — | — |
| 2022-11-25 | $10.15 | $10.15 | 2,700 | — | — |
| 2022-11-23 | $10.26 | $10.26 | 300 | — | — |
| 2022-11-22 | $10.06 | $10.06 | 100 | — | — |
| 2022-11-21 | $10.06 | $10.06 | 1,200 | — | — |
| 2022-11-18 | $10.00 | $10.00 | 700 | — | — |
| 2022-11-17 | $10.00 | $10.00 | 0 | — | — |
| 2022-11-16 | $10.00 | $10.00 | 0 | — | — |
| 2022-11-15 | $10.00 | $10.00 | 1,700 | — | — |
| 2022-11-14 | $10.16 | $10.16 | 500 | — | — |
| 2022-11-11 | $10.00 | $10.00 | 2,100 | — | — |
| 2022-11-10 | $10.06 | $10.06 | 1,000 | — | — |
| 2022-11-09 | $10.09 | $10.09 | 1,100 | — | — |
| 2022-11-08 | $10.40 | $10.40 | 0 | — | — |
| 2022-11-07 | $10.40 | $10.40 | 900 | — | — |
| 2022-11-04 | $10.36 | $10.36 | 5,600 | — | — |
| 2022-11-03 | $10.10 | $10.10 | 3,500 | — | — |
| 2022-11-02 | $10.03 | $10.03 | 0 | — | — |
| 2022-11-01 | $10.03 | $10.03 | 200 | — | — |
| 2022-10-31 | $10.45 | $10.45 | 0 | — | — |
| 2022-10-28 | $10.45 | $10.45 | 500 | — | — |
| 2022-10-27 | $9.75 | $9.75 | 5,300 | — | — |
| 2022-10-26 | $10.49 | $10.49 | 1,300 | — | — |
| 2022-10-25 | $10.24 | $10.24 | 0 | — | — |
| 2022-10-24 | $10.24 | $10.24 | 900 | — | — |
| 2022-10-21 | $10.30 | $10.30 | 1,100 | — | — |
| 2022-10-20 | $10.13 | $10.13 | 5,100 | — | — |
| 2022-10-19 | $10.22 | $10.22 | 0 | — | — |
| 2022-10-18 | $10.22 | $10.22 | 2,600 | — | — |
| 2022-10-17 | $10.37 | $10.37 | 200 | — | — |
| 2022-10-14 | $10.35 | $10.35 | 100 | — | — |
| 2022-10-13 | $10.35 | $10.35 | 100 | — | — |
| 2022-10-12 | $10.35 | $10.35 | 100 | — | — |
| 2022-10-11 | $10.35 | $10.35 | 300 | — | — |
| 2022-10-10 | $10.55 | $10.55 | 800 | — | — |
| 2022-10-07 | $10.39 | $10.39 | 5,100 | — | — |
| 2022-10-06 | $10.41 | $10.41 | 4,200 | — | — |
| 2022-10-05 | $10.00 | $10.00 | 2,000 | — | — |
| 2022-10-04 | $10.01 | $10.01 | 1,200 | — | — |
| 2022-10-03 | $10.00 | $10.00 | 0 | — | — |
| 2022-09-30 | $10.00 | $10.00 | 700 | — | — |
| 2022-09-29 | $9.68 | $9.68 | 0 | — | — |
| 2022-09-28 | $9.68 | $9.68 | 2,100 | — | — |
| 2022-09-27 | $10.65 | $10.65 | 900 | — | — |
| 2022-09-26 | $9.60 | $9.60 | 1,100 | — | — |
| 2022-09-23 | $9.55 | $9.55 | 2,000 | — | — |
| 2022-09-22 | $9.97 | $9.97 | 0 | — | — |
| 2022-09-21 | $9.97 | $9.97 | 300 | — | — |
| 2022-09-20 | $9.97 | $9.97 | 2,400 | — | — |
| 2022-09-19 | $10.25 | $10.25 | 1,300 | — | — |
| 2022-09-16 | $10.50 | $10.50 | 2,100 | — | — |
| 2022-09-15 | $10.74 | $10.74 | 400 | — | — |
| 2022-09-14 | $10.74 | $10.74 | 100 | — | — |
| 2022-09-13 | $10.71 | $10.71 | 100 | — | — |
| 2022-09-12 | $10.29 | $10.29 | 4,100 | — | — |
| 2022-09-09 | $10.55 | $10.55 | 400 | — | — |
| 2022-09-08 | $10.42 | $10.41 | 400 | — | — |
| 2022-09-07 | $10.50 | $10.50 | 0 | — | — |
| 2022-09-06 | $10.50 | $10.50 | 4,900 | — | — |
| 2022-09-02 | $10.29 | $10.29 | 5,900 | — | — |
| 2022-09-01 | $10.05 | $10.05 | 5,400 | — | — |
| 2022-08-31 | $9.75 | $9.75 | 300 | — | — |
| 2022-08-30 | $9.75 | $9.75 | 16,800 | — | — |
| 2022-08-29 | $9.80 | $9.80 | 1,400 | — | — |
| 2022-08-26 | $9.10 | $9.10 | 400 | — | — |
| 2022-08-25 | $9.10 | $9.10 | 0 | — | — |
| 2022-08-24 | $9.10 | $9.10 | 4,000 | — | — |
| 2022-08-23 | $9.20 | $9.20 | 2,300 | — | — |
| 2022-08-22 | $9.21 | $9.21 | 1,700 | — | — |
| 2022-08-19 | $9.25 | $9.25 | 1,100 | — | — |
| 2022-08-18 | $9.10 | $9.10 | 700 | — | — |
| 2022-08-17 | $9.26 | $9.26 | 600 | — | — |
| 2022-08-16 | $9.26 | $9.26 | 9,400 | — | — |
| 2022-08-15 | $9.15 | $9.15 | 87,900 | — | — |
| 2022-08-12 | $9.00 | $9.00 | 50,400 | — | — |
| 2022-08-11 | $9.04 | $9.04 | 33,000 | — | — |
| 2022-08-10 | $9.05 | $9.05 | 58,300 | — | — |
| 2022-08-09 | $9.31 | $9.31 | 10,000 | — | — |
| 2022-08-08 | $9.82 | $9.82 | 500 | — | — |
| 2022-08-05 | $9.65 | $9.65 | 1,300 | — | — |
| 2022-08-04 | $9.97 | $9.97 | 0 | — | — |
| 2022-08-03 | $9.97 | $9.97 | 0 | — | — |
| 2022-08-02 | $9.97 | $9.97 | 200 | — | — |
| 2022-08-01 | $9.90 | $9.90 | 0 | — | — |
| 2022-07-29 | $9.90 | $9.90 | 900 | — | — |
| 2022-07-28 | $9.78 | $9.78 | 0 | — | — |
| 2022-07-27 | $9.78 | $9.78 | 0 | — | — |
| 2022-07-26 | $9.78 | $9.78 | 100 | — | — |
| 2022-07-25 | $9.98 | $9.98 | 200 | — | — |
| 2022-07-22 | $9.43 | $9.43 | 0 | — | — |
| 2022-07-21 | $9.43 | $9.43 | 0 | — | — |
| 2022-07-20 | $9.43 | $9.43 | 800 | — | — |
| 2022-07-19 | $9.69 | $9.69 | 0 | — | — |
| 2022-07-18 | $9.69 | $9.69 | 1,200 | — | — |
| 2022-07-15 | $9.40 | $9.40 | 0 | — | — |
| 2022-07-14 | $9.40 | $9.40 | 300 | — | — |
| 2022-07-13 | $9.25 | $9.25 | 0 | — | — |
| 2022-07-12 | $9.25 | $9.25 | 0 | — | — |
| 2022-07-11 | $9.25 | $9.25 | 0 | — | — |
| 2022-07-08 | $9.25 | $9.25 | 0 | — | — |
| 2022-07-07 | $9.25 | $9.25 | 300 | — | — |
| 2022-07-06 | $9.49 | $9.49 | 600 | — | — |
| 2022-07-05 | $9.70 | $9.70 | 0 | — | — |
| 2022-07-01 | $9.70 | $9.70 | 9,900 | — | — |
| 2022-06-30 | $9.78 | $9.78 | 11,000 | — | — |
| 2022-06-29 | $8.61 | $8.61 | 16,600 | — | — |
| 2022-06-28 | $8.50 | $8.50 | 8,800 | — | — |
| 2022-06-27 | $9.45 | $9.45 | 8,000 | — | — |
| 2022-06-24 | $9.25 | $9.25 | 104,500 | — | — |
| 2022-06-23 | $7.80 | $7.80 | 74,700 | — | — |
| 2022-06-22 | $8.17 | $8.17 | 13,200 | — | — |
| 2022-06-21 | $8.65 | $8.65 | 62,600 | — | — |
| 2022-06-17 | $9.31 | $9.31 | 5,300 | — | — |
| 2022-06-16 | $8.93 | $8.93 | 31,600 | — | — |
| 2022-06-15 | $9.25 | $9.25 | 56,200 | — | — |
| 2022-06-14 | $9.77 | $9.76 | 22,600 | — | — |
| 2022-06-13 | $9.60 | $9.60 | 23,400 | — | — |
| 2022-06-10 | $10.20 | $10.20 | 1,200 | — | — |
| 2022-06-09 | $9.74 | $9.74 | 2,400 | — | — |
| 2022-06-08 | $10.00 | $10.00 | 300 | — | — |
| 2022-06-07 | $10.50 | $10.50 | 300 | — | — |
| 2022-06-06 | $10.50 | $10.50 | 1,100 | — | — |
| 2022-06-03 | $10.45 | $10.45 | 900 | — | — |
| 2022-06-02 | $10.00 | $10.00 | 32,800 | — | — |
| 2022-06-01 | $10.05 | $10.05 | 0 | — | — |
| 2022-05-31 | $10.05 | $10.05 | 18,300 | — | — |
| 2022-05-27 | $10.00 | $10.00 | 15,500 | — | — |
| 2022-05-26 | $10.50 | $10.50 | 400 | — | — |
| 2022-05-25 | $10.25 | $10.25 | 3,200 | — | — |
| 2022-05-24 | $10.99 | $10.99 | 200 | — | — |
| 2022-05-23 | $11.00 | $11.00 | 35,100 | — | — |
| 2022-05-20 | $12.00 | $12.00 | 23,600 | — | — |
| 2022-05-19 | $11.37 | $11.37 | 11,500 | — | — |
| 2022-05-18 | $12.38 | $12.38 | 1,900 | — | — |
| 2022-05-17 | $11.59 | $11.59 | 8,100 | — | — |
| 2022-05-16 | $9.66 | $9.66 | 0 | — | — |
| 2022-05-13 | $9.66 | $9.66 | 1,500 | — | — |
| 2022-05-12 | $8.83 | $8.83 | 8,300 | — | — |
| 2022-05-11 | $8.70 | $8.70 | 400 | — | — |
| 2022-05-10 | $8.70 | $8.70 | 11,600 | — | — |
| 2022-05-09 | $8.51 | $8.51 | 15,400 | — | — |
| 2022-05-06 | $9.00 | $9.00 | 1,600 | — | — |
| 2022-05-05 | $9.20 | $9.20 | 16,300 | — | — |
| 2022-05-04 | $9.77 | $9.77 | 2,200 | — | — |
| 2022-05-03 | $8.85 | $8.85 | 19,700 | — | — |
| 2022-05-02 | $8.93 | $8.93 | 25,500 | — | — |
| 2022-04-29 | $10.57 | $10.57 | 2,300 | — | — |
| 2022-04-28 | $11.49 | $11.49 | 200 | — | — |
| 2022-04-27 | $11.49 | $11.49 | 400 | — | — |
| 2022-04-26 | $10.51 | $10.51 | 0 | — | — |
| 2022-04-25 | $10.51 | $10.51 | 1,900 | — | — |
| 2022-04-22 | $10.32 | $10.32 | 6,300 | — | — |
| 2022-04-21 | $10.84 | $10.84 | 1,200 | — | — |
| 2022-04-20 | $12.55 | $12.55 | 0 | — | — |
| 2022-04-19 | $12.55 | $12.55 | 800 | — | — |
| 2022-04-18 | $12.50 | $12.50 | 1,800 | — | — |
| 2022-04-14 | $12.65 | $12.65 | 0 | — | — |
| 2022-04-13 | $12.65 | $12.65 | 0 | — | — |
| 2022-04-12 | $12.65 | $12.65 | 300 | — | — |
| 2022-04-11 | $12.60 | $12.60 | 0 | — | — |
| 2022-04-08 | $12.60 | $12.60 | 400 | — | — |
| 2022-04-07 | $13.29 | $13.29 | 300 | — | — |
| 2022-04-06 | $13.30 | $13.30 | 600 | — | — |
| 2022-04-05 | $13.30 | $13.30 | 1,300 | — | — |
| 2022-04-04 | $13.50 | $13.50 | 600 | — | — |
| 2022-04-01 | $13.30 | $13.30 | 0 | — | — |
| 2022-03-31 | $13.30 | $13.30 | 0 | — | — |
| 2022-03-30 | $13.30 | $13.30 | 400 | — | — |
| 2022-03-29 | $13.20 | $13.20 | 19,700 | — | — |
| 2022-03-28 | $13.50 | $13.50 | 300 | — | — |
| 2022-03-25 | $13.87 | $13.87 | 3,600 | — | — |
| 2022-03-24 | $12.99 | $12.99 | 0 | — | — |
| 2022-03-23 | $12.99 | $12.99 | 1,800 | — | — |
| 2022-03-22 | $12.57 | $12.57 | 5,300 | — | — |
| 2022-03-21 | $13.70 | $13.70 | 10,100 | — | — |
| 2022-03-18 | $13.70 | $13.70 | 2,700 | — | — |
| 2022-03-17 | $13.05 | $13.05 | 800 | — | — |
| 2022-03-16 | $12.72 | $12.72 | 10,100 | — | — |
| 2022-03-15 | $13.12 | $13.12 | 2,800 | — | — |
| 2022-03-14 | $13.50 | $13.50 | 2,400 | — | — |
| 2022-03-11 | $14.41 | $14.41 | 500 | — | — |
| 2022-03-10 | $13.55 | $13.55 | 0 | — | — |
| 2022-03-09 | $13.55 | $13.55 | 0 | — | — |
| 2022-03-08 | $13.55 | $13.55 | 0 | — | — |
| 2022-03-07 | $13.55 | $13.55 | 7,800 | — | — |
| 2022-03-04 | $14.05 | $14.05 | 3,700 | — | — |
| 2022-03-03 | $14.05 | $14.05 | 7,300 | — | — |
| 2022-03-02 | $14.04 | $14.04 | 3,300 | — | — |
| 2022-03-01 | $14.07 | $14.07 | 7,100 | — | — |
| 2022-02-28 | $14.00 | $14.00 | 0 | — | — |
| 2022-02-25 | $14.00 | $14.00 | 1,600 | — | — |
| 2022-02-24 | $13.98 | $13.98 | 2,100 | — | — |
| 2022-02-23 | $14.00 | $14.00 | 10,500 | — | — |
| 2022-02-22 | $14.12 | $14.12 | 2,600 | — | — |
| 2022-02-18 | $14.15 | $14.15 | 12,300 | — | — |
| 2022-02-17 | $14.00 | $14.00 | 10,300 | — | — |
| 2022-02-16 | $14.10 | $14.10 | 12,100 | — | — |
| 2022-02-15 | $14.14 | $14.14 | 10,400 | — | — |
| 2022-02-14 | $14.03 | $14.03 | 28,600 | — | — |
| 2022-02-11 | $14.21 | $14.21 | 18,300 | — | — |
| 2022-02-10 | $14.01 | $14.01 | 24,900 | — | — |
| 2022-02-09 | $13.97 | $13.96 | 52,600 | — | — |
| 2022-02-08 | $14.00 | $14.00 | 5,900 | — | — |
| 2022-02-07 | $14.00 | $14.00 | 56,700 | — | — |
| 2022-02-04 | $14.00 | $14.00 | 264,100 | — | — |