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
- 2022-03-01 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 | $9.94 | $9.94 | 15,900 | — | — |
| 2022-12-29 | $9.95 | $9.95 | 12,300 | — | — |
| 2022-12-28 | $9.93 | $9.93 | 1,600 | — | — |
| 2022-12-27 | $9.91 | $9.91 | 3,000 | — | — |
| 2022-12-23 | $9.93 | $9.93 | 34,000 | — | — |
| 2022-12-22 | $9.91 | $9.91 | 4,000 | — | — |
| 2022-12-21 | $9.90 | $9.90 | 5,400 | — | — |
| 2022-12-20 | $9.94 | $9.94 | 4,700 | — | — |
| 2022-12-19 | $9.94 | $9.94 | 5,500 | — | — |
| 2022-12-16 | $9.94 | $9.94 | 533,800 | — | — |
| 2022-12-15 | $9.91 | $9.91 | 6,600 | — | — |
| 2022-12-14 | $9.90 | $9.90 | 15,700 | — | — |
| 2022-12-13 | $9.90 | $9.90 | 17,600 | — | — |
| 2022-12-12 | $9.91 | $9.91 | 12,100 | — | — |
| 2022-12-09 | $9.89 | $9.89 | 20,000 | — | — |
| 2022-12-08 | $9.88 | $9.88 | 300 | — | — |
| 2022-12-07 | $9.90 | $9.90 | 3,300 | — | — |
| 2022-12-06 | $9.88 | $9.88 | 35,500 | — | — |
| 2022-12-05 | $9.88 | $9.88 | 237,400 | — | — |
| 2022-12-02 | $9.87 | $9.87 | 725,100 | — | — |
| 2022-12-01 | $9.87 | $9.87 | 35,300 | — | — |
| 2022-11-30 | $9.89 | $9.89 | 0 | — | — |
| 2022-11-29 | $9.89 | $9.89 | 200 | — | — |
| 2022-11-28 | $9.88 | $9.88 | 5,800 | — | — |
| 2022-11-25 | $9.87 | $9.87 | 4,800 | — | — |
| 2022-11-23 | $9.87 | $9.87 | 900 | — | — |
| 2022-11-22 | $9.89 | $9.89 | 12,200 | — | — |
| 2022-11-21 | $9.85 | $9.85 | 70,900 | — | — |
| 2022-11-18 | $9.88 | $9.88 | 110,400 | — | — |
| 2022-11-17 | $9.85 | $9.85 | 2,200 | — | — |
| 2022-11-16 | $9.85 | $9.85 | 0 | — | — |
| 2022-11-15 | $9.85 | $9.85 | 57,500 | — | — |
| 2022-11-14 | $9.82 | $9.82 | 243,100 | — | — |
| 2022-11-11 | $9.81 | $9.81 | 17,100 | — | — |
| 2022-11-10 | $9.80 | $9.80 | 3,288,200 | — | — |
| 2022-11-09 | $9.80 | $9.80 | 462,500 | — | — |
| 2022-11-08 | $9.83 | $9.83 | 834,600 | — | — |
| 2022-11-07 | $9.81 | $9.81 | 16,300 | — | — |
| 2022-11-04 | $9.80 | $9.80 | 943,600 | — | — |
| 2022-11-03 | $9.78 | $9.78 | 291,800 | — | — |
| 2022-11-02 | $9.85 | $9.85 | 2,000 | — | — |
| 2022-11-01 | $9.83 | $9.83 | 192,900 | — | — |
| 2022-10-31 | $9.81 | $9.81 | 366,800 | — | — |
| 2022-10-28 | $9.81 | $9.81 | 38,400 | — | — |
| 2022-10-27 | $9.79 | $9.79 | 80,800 | — | — |
| 2022-10-26 | $9.77 | $9.77 | 50,900 | — | — |
| 2022-10-25 | $9.75 | $9.75 | 47,600 | — | — |
| 2022-10-24 | $9.75 | $9.75 | 101,500 | — | — |
| 2022-10-21 | $9.73 | $9.73 | 903,200 | — | — |
| 2022-10-20 | $9.72 | $9.72 | 94,800 | — | — |
| 2022-10-19 | $9.72 | $9.72 | 125,300 | — | — |
| 2022-10-18 | $9.71 | $9.71 | 78,000 | — | — |
| 2022-10-17 | $9.74 | $9.74 | 140,600 | — | — |
| 2022-10-14 | $9.73 | $9.73 | 500 | — | — |
| 2022-10-13 | $9.73 | $9.73 | 31,000 | — | — |
| 2022-10-12 | $9.74 | $9.74 | 1,047,700 | — | — |
| 2022-10-11 | $9.74 | $9.74 | 0 | — | — |
| 2022-10-10 | $9.74 | $9.74 | 86,500 | — | — |
| 2022-10-07 | $9.73 | $9.73 | 335,700 | — | — |
| 2022-10-06 | $9.73 | $9.73 | 1,590,900 | — | — |
| 2022-10-05 | $9.73 | $9.73 | 706,400 | — | — |
| 2022-10-04 | $9.69 | $9.69 | 27,000 | — | — |
| 2022-10-03 | $9.67 | $9.67 | 60,700 | — | — |
| 2022-09-30 | $9.67 | $9.67 | 236,800 | — | — |
| 2022-09-29 | $9.70 | $9.70 | 6,500 | — | — |
| 2022-09-28 | $9.71 | $9.71 | 100,600 | — | — |
| 2022-09-27 | $9.70 | $9.70 | 18,700 | — | — |
| 2022-09-26 | $9.70 | $9.70 | 126,800 | — | — |
| 2022-09-23 | $9.71 | $9.71 | 40,100 | — | — |
| 2022-09-22 | $9.70 | $9.70 | 81,900 | — | — |
| 2022-09-21 | $9.71 | $9.71 | 257,100 | — | — |
| 2022-09-20 | $9.72 | $9.72 | 1,482,900 | — | — |
| 2022-09-19 | $9.69 | $9.69 | 833,400 | — | — |
| 2022-09-16 | $9.68 | $9.68 | 2,000 | — | — |
| 2022-09-15 | $9.69 | $9.69 | 12,800 | — | — |
| 2022-09-14 | $9.70 | $9.70 | 163,300 | — | — |
| 2022-09-13 | $9.69 | $9.69 | 15,900 | — | — |
| 2022-09-12 | $9.69 | $9.69 | 34,800 | — | — |
| 2022-09-09 | $9.70 | $9.70 | 6,100 | — | — |
| 2022-09-08 | $9.69 | $9.69 | 18,700 | — | — |
| 2022-09-07 | $9.69 | $9.69 | 45,800 | — | — |
| 2022-09-06 | $9.70 | $9.70 | 82,200 | — | — |
| 2022-09-02 | $9.68 | $9.68 | 15,700 | — | — |
| 2022-09-01 | $9.68 | $9.68 | 21,400 | — | — |
| 2022-08-31 | $9.68 | $9.68 | 14,800 | — | — |
| 2022-08-30 | $9.67 | $9.67 | 91,400 | — | — |
| 2022-08-29 | $9.66 | $9.66 | 48,100 | — | — |
| 2022-08-26 | $9.65 | $9.65 | 701,300 | — | — |
| 2022-08-25 | $9.64 | $9.64 | 19,300 | — | — |
| 2022-08-24 | $9.65 | $9.65 | 507,100 | — | — |
| 2022-08-23 | $9.65 | $9.65 | 11,500 | — | — |
| 2022-08-22 | $9.65 | $9.65 | 0 | — | — |
| 2022-08-19 | $9.65 | $9.65 | 813,300 | — | — |
| 2022-08-18 | $9.64 | $9.64 | 103,500 | — | — |
| 2022-08-17 | $9.64 | $9.64 | 179,200 | — | — |
| 2022-08-16 | $9.65 | $9.65 | 15,100 | — | — |
| 2022-08-15 | $9.65 | $9.65 | 128,500 | — | — |
| 2022-08-12 | $9.65 | $9.65 | 5,500 | — | — |
| 2022-08-11 | $9.66 | $9.66 | 5,000 | — | — |
| 2022-08-10 | $9.66 | $9.66 | 500 | — | — |
| 2022-08-09 | $9.64 | $9.64 | 515,700 | — | — |
| 2022-08-08 | $9.67 | $9.67 | 5,000 | — | — |
| 2022-08-05 | $9.67 | $9.67 | 6,000 | — | — |
| 2022-08-04 | $9.66 | $9.66 | 44,600 | — | — |
| 2022-08-03 | $9.64 | $9.64 | 46,100 | — | — |
| 2022-08-02 | $9.61 | $9.61 | 0 | — | — |
| 2022-08-01 | $9.61 | $9.61 | 5,300 | — | — |
| 2022-07-29 | $9.61 | $9.61 | 9,100 | — | — |
| 2022-07-28 | $9.61 | $9.61 | 259,300 | — | — |
| 2022-07-27 | $9.63 | $9.63 | 262,600 | — | — |
| 2022-07-26 | $9.63 | $9.63 | 401,000 | — | — |
| 2022-07-25 | $9.62 | $9.62 | 1,160,100 | — | — |
| 2022-07-22 | $9.63 | $9.63 | 10,000 | — | — |
| 2022-07-21 | $9.63 | $9.63 | 113,800 | — | — |
| 2022-07-20 | $9.63 | $9.63 | 300 | — | — |
| 2022-07-19 | $9.61 | $9.61 | 11,600 | — | — |
| 2022-07-18 | $9.61 | $9.61 | 2,700 | — | — |
| 2022-07-15 | $9.61 | $9.61 | 6,700 | — | — |
| 2022-07-14 | $9.62 | $9.62 | 206,500 | — | — |
| 2022-07-13 | $9.61 | $9.61 | 0 | — | — |
| 2022-07-12 | $9.61 | $9.61 | 135,000 | — | — |
| 2022-07-11 | $9.61 | $9.61 | 100 | — | — |
| 2022-07-08 | $9.61 | $9.61 | 686,700 | — | — |
| 2022-07-07 | $9.60 | $9.60 | 2,334,100 | — | — |
| 2022-07-06 | $9.61 | $9.61 | 10,100 | — | — |
| 2022-07-05 | $9.61 | $9.61 | 591,300 | — | — |
| 2022-07-01 | $9.60 | $9.60 | 23,300 | — | — |
| 2022-06-30 | $9.59 | $9.59 | 36,300 | — | — |
| 2022-06-29 | $9.60 | $9.60 | 2,200 | — | — |
| 2022-06-28 | $9.61 | $9.61 | 19,000 | — | — |
| 2022-06-27 | $9.62 | $9.62 | 1,973,000 | — | — |
| 2022-06-24 | $9.62 | $9.62 | 106,000 | — | — |
| 2022-06-23 | $9.61 | $9.61 | 11,900 | — | — |
| 2022-06-22 | $9.60 | $9.60 | 16,900 | — | — |
| 2022-06-21 | $9.62 | $9.62 | 17,100 | — | — |
| 2022-06-17 | $9.62 | $9.62 | 68,200 | — | — |
| 2022-06-16 | $9.60 | $9.60 | 577,100 | — | — |
| 2022-06-15 | $9.64 | $9.64 | 51,600 | — | — |
| 2022-06-14 | $9.63 | $9.63 | 3,700 | — | — |
| 2022-06-13 | $9.63 | $9.63 | 101,100 | — | — |
| 2022-06-10 | $9.64 | $9.64 | 179,800 | — | — |
| 2022-06-09 | $9.63 | $9.63 | 135,800 | — | — |
| 2022-06-08 | $9.66 | $9.66 | 377,000 | — | — |
| 2022-06-07 | $9.64 | $9.64 | 0 | — | — |
| 2022-06-06 | $9.64 | $9.64 | 142,900 | — | — |
| 2022-06-03 | $9.62 | $9.62 | 247,900 | — | — |
| 2022-06-02 | $9.65 | $9.65 | 131,100 | — | — |
| 2022-06-01 | $9.61 | $9.61 | 54,600 | — | — |
| 2022-05-31 | $9.62 | $9.62 | 236,600 | — | — |
| 2022-05-27 | $9.65 | $9.65 | 0 | — | — |
| 2022-05-26 | $9.65 | $9.65 | 4,800 | — | — |
| 2022-05-25 | $9.65 | $9.65 | 3,000 | — | — |
| 2022-05-24 | $9.64 | $9.64 | 0 | — | — |
| 2022-05-23 | $9.64 | $9.64 | 3,800 | — | — |
| 2022-05-20 | $9.63 | $9.63 | 0 | — | — |
| 2022-05-19 | $9.63 | $9.63 | 100 | — | — |
| 2022-05-18 | $9.64 | $9.64 | 55,200 | — | — |
| 2022-05-17 | $9.64 | $9.64 | 100 | — | — |
| 2022-05-16 | $9.66 | $9.66 | 200 | — | — |
| 2022-05-13 | $9.64 | $9.64 | 3,100 | — | — |
| 2022-05-12 | $9.63 | $9.63 | 266,700 | — | — |
| 2022-05-11 | $9.66 | $9.66 | 9,900 | — | — |
| 2022-05-10 | $9.67 | $9.67 | 675,100 | — | — |
| 2022-05-09 | $9.68 | $9.68 | 25,900 | — | — |
| 2022-05-06 | $9.72 | $9.72 | 53,400 | — | — |
| 2022-05-05 | $9.73 | $9.73 | 1,100 | — | — |
| 2022-05-04 | $9.76 | $9.76 | 400 | — | — |
| 2022-05-03 | $9.72 | $9.72 | 148,900 | — | — |
| 2022-05-02 | $9.75 | $9.75 | 63,500 | — | — |
| 2022-04-29 | $9.81 | $9.81 | 6,800 | — | — |
| 2022-04-28 | $9.75 | $9.75 | 1,200 | — | — |
| 2022-04-27 | $9.74 | $9.74 | 800 | — | — |
| 2022-04-26 | $9.75 | $9.75 | 0 | — | — |
| 2022-04-25 | $9.75 | $9.75 | 0 | — | — |
| 2022-04-22 | $9.75 | $9.75 | 200 | — | — |
| 2022-04-21 | $9.75 | $9.75 | 1,500 | — | — |
| 2022-04-20 | $9.71 | $9.71 | 1,000 | — | — |
| 2022-04-19 | $9.73 | $9.73 | 10,600 | — | — |
| 2022-04-18 | $9.75 | $9.75 | 20,000 | — | — |
| 2022-04-14 | $9.76 | $9.76 | 52,500 | — | — |
| 2022-04-13 | $9.74 | $9.74 | 200 | — | — |
| 2022-04-12 | $9.74 | $9.74 | 335,100 | — | — |
| 2022-04-11 | $9.70 | $9.70 | 400 | — | — |
| 2022-04-08 | $9.70 | $9.70 | 18,700 | — | — |
| 2022-04-07 | $9.75 | $9.75 | 4,500 | — | — |
| 2022-04-06 | $9.75 | $9.75 | 5,500 | — | — |
| 2022-04-05 | $9.75 | $9.75 | 2,400 | — | — |
| 2022-04-04 | $9.75 | $9.75 | 163,400 | — | — |
| 2022-04-01 | $9.77 | $9.77 | 12,200 | — | — |
| 2022-03-31 | $9.73 | $9.73 | 18,900 | — | — |
| 2022-03-30 | $9.66 | $9.66 | 2,600 | — | — |
| 2022-03-29 | $9.71 | $9.71 | 33,200 | — | — |
| 2022-03-28 | $9.74 | $9.74 | 0 | — | — |
| 2022-03-25 | $9.74 | $9.74 | 517,200 | — | — |
| 2022-03-24 | $9.70 | $9.70 | 1,008,600 | — | — |
| 2022-03-23 | $9.71 | $9.71 | 5,100 | — | — |
| 2022-03-22 | $9.81 | $9.81 | 100 | — | — |
| 2022-03-21 | $9.85 | $9.85 | 0 | — | — |
| 2022-03-18 | $9.85 | $9.85 | 53,900 | — | — |
| 2022-03-17 | $9.65 | $9.65 | 0 | — | — |
| 2022-03-16 | $9.65 | $9.65 | 3,300 | — | — |
| 2022-03-15 | $9.63 | $9.63 | 48,900 | — | — |
| 2022-03-14 | $9.61 | $9.61 | 36,100 | — | — |
| 2022-03-11 | $9.65 | $9.65 | 84,000 | — | — |
| 2022-03-10 | $9.62 | $9.62 | 3,000 | — | — |
| 2022-03-09 | $9.63 | $9.63 | 617,800 | — | — |
| 2022-03-08 | $9.63 | $9.63 | 6,500 | — | — |
| 2022-03-07 | $9.62 | $9.62 | 627,800 | — | — |
| 2022-03-04 | $9.67 | $9.67 | 0 | — | — |
| 2022-03-03 | $9.67 | $9.67 | 14,800 | — | — |
| 2022-03-02 | $9.64 | $9.64 | 1,094,000 | — | — |
| 2022-03-01 | $9.70 | $9.70 | 2,100 | — | — |