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
- 2020-12-07 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 | $9.91 | $9.91 | 33,800 | — | — |
| 2022-12-29 | $9.92 | $9.92 | 60,600 | — | — |
| 2022-12-28 | $9.91 | $9.91 | 24,000 | — | — |
| 2022-12-27 | $9.91 | $9.91 | 47,500 | — | — |
| 2022-12-23 | $9.89 | $9.89 | 32,600 | — | — |
| 2022-12-22 | $9.91 | $9.91 | 41,300 | — | — |
| 2022-12-21 | $9.90 | $9.90 | 15,500 | — | — |
| 2022-12-20 | $9.90 | $9.90 | 81,300 | — | — |
| 2022-12-19 | $9.86 | $9.86 | 23,100 | — | — |
| 2022-12-16 | $9.87 | $9.87 | 18,800 | — | — |
| 2022-12-15 | $9.88 | $9.88 | 46,500 | — | — |
| 2022-12-14 | $9.86 | $9.86 | 19,800 | — | — |
| 2022-12-13 | $9.86 | $9.86 | 28,700 | — | — |
| 2022-12-12 | $9.85 | $9.85 | 15,100 | — | — |
| 2022-12-09 | $9.86 | $9.86 | 39,200 | — | — |
| 2022-12-08 | $9.87 | $9.87 | 21,800 | — | — |
| 2022-12-07 | $9.87 | $9.87 | 41,700 | — | — |
| 2022-12-06 | $9.85 | $9.85 | 24,600 | — | — |
| 2022-12-05 | $9.85 | $9.85 | 36,100 | — | — |
| 2022-12-02 | $9.85 | $9.85 | 8,100 | — | — |
| 2022-12-01 | $9.84 | $9.84 | 12,100 | — | — |
| 2022-11-30 | $9.84 | $9.84 | 33,600 | — | — |
| 2022-11-29 | $9.84 | $9.84 | 10,600 | — | — |
| 2022-11-28 | $9.82 | $9.82 | 19,100 | — | — |
| 2022-11-25 | $9.83 | $9.83 | 6,000 | — | — |
| 2022-11-23 | $9.82 | $9.82 | 14,300 | — | — |
| 2022-11-22 | $9.83 | $9.83 | 6,900 | — | — |
| 2022-11-21 | $9.83 | $9.83 | 17,800 | — | — |
| 2022-11-18 | $9.84 | $9.84 | 26,600 | — | — |
| 2022-11-17 | $9.84 | $9.84 | 11,300 | — | — |
| 2022-11-16 | $9.83 | $9.83 | 8,600 | — | — |
| 2022-11-15 | $9.84 | $9.84 | 36,400 | — | — |
| 2022-11-14 | $9.83 | $9.83 | 5,100 | — | — |
| 2022-11-11 | $9.84 | $9.84 | 18,200 | — | — |
| 2022-11-10 | $9.83 | $9.83 | 28,100 | — | — |
| 2022-11-09 | $9.84 | $9.84 | 20,700 | — | — |
| 2022-11-08 | $9.83 | $9.83 | 7,500 | — | — |
| 2022-11-07 | $9.85 | $9.85 | 8,200 | — | — |
| 2022-11-04 | $9.85 | $9.85 | 18,800 | — | — |
| 2022-11-03 | $9.85 | $9.85 | 7,800 | — | — |
| 2022-11-02 | $9.84 | $9.84 | 19,500 | — | — |
| 2022-11-01 | $9.84 | $9.84 | 35,900 | — | — |
| 2022-10-31 | $9.85 | $9.85 | 9,900 | — | — |
| 2022-10-28 | $9.87 | $9.87 | 15,600 | — | — |
| 2022-10-27 | $9.88 | $9.88 | 6,200 | — | — |
| 2022-10-26 | $9.88 | $9.88 | 58,800 | — | — |
| 2022-10-25 | $9.90 | $9.90 | 39,900 | — | — |
| 2022-10-24 | $9.83 | $9.83 | 83,900 | — | — |
| 2022-10-21 | $9.83 | $9.83 | 18,800 | — | — |
| 2022-10-20 | $9.87 | $9.87 | 18,900 | — | — |
| 2022-10-19 | $9.85 | $9.85 | 41,500 | — | — |
| 2022-10-18 | $9.83 | $9.83 | 52,900 | — | — |
| 2022-10-17 | $9.92 | $9.92 | 119,200 | — | — |
| 2022-10-14 | $9.83 | $9.83 | 241,000 | — | — |
| 2022-10-13 | $9.92 | $9.92 | 38,000 | — | — |
| 2022-10-12 | $9.99 | $9.99 | 26,600 | — | — |
| 2022-10-11 | $10.00 | $10.00 | 48,800 | — | — |
| 2022-10-10 | $10.02 | $10.02 | 37,700 | — | — |
| 2022-10-07 | $10.05 | $10.05 | 39,900 | — | — |
| 2022-10-06 | $10.05 | $10.05 | 267,700 | — | — |
| 2022-10-05 | $10.04 | $10.04 | 160,600 | — | — |
| 2022-10-04 | $10.03 | $10.03 | 81,500 | — | — |
| 2022-10-03 | $10.03 | $10.03 | 54,900 | — | — |
| 2022-09-30 | $10.04 | $10.04 | 55,400 | — | — |
| 2022-09-29 | $10.03 | $10.03 | 263,200 | — | — |
| 2022-09-28 | $10.02 | $10.02 | 77,600 | — | — |
| 2022-09-27 | $10.02 | $10.02 | 127,400 | — | — |
| 2022-09-26 | $10.02 | $10.02 | 199,500 | — | — |
| 2022-09-23 | $10.02 | $10.02 | 124,000 | — | — |
| 2022-09-22 | $10.02 | $10.02 | 266,700 | — | — |
| 2022-09-21 | $10.02 | $10.02 | 230,500 | — | — |
| 2022-09-20 | $10.03 | $10.03 | 338,800 | — | — |
| 2022-09-19 | $10.03 | $10.03 | 1,624,300 | — | — |
| 2022-09-16 | $10.01 | $10.01 | 60,800 | — | — |
| 2022-09-15 | $10.01 | $10.01 | 172,300 | — | — |
| 2022-09-14 | $10.00 | $10.00 | 2,506,800 | — | — |
| 2022-09-13 | $10.01 | $10.01 | 60,300 | — | — |
| 2022-09-12 | $10.01 | $10.01 | 110,100 | — | — |
| 2022-09-09 | $10.00 | $10.00 | 14,400 | — | — |
| 2022-09-08 | $10.01 | $10.01 | 135,100 | — | — |
| 2022-09-07 | $10.00 | $10.00 | 79,600 | — | — |
| 2022-09-06 | $10.00 | $10.00 | 23,200 | — | — |
| 2022-09-02 | $9.99 | $9.99 | 51,000 | — | — |
| 2022-09-01 | $10.00 | $10.00 | 140,400 | — | — |
| 2022-08-31 | $9.99 | $9.99 | 85,000 | — | — |
| 2022-08-30 | $9.99 | $9.99 | 312,400 | — | — |
| 2022-08-29 | $9.98 | $9.98 | 133,500 | — | — |
| 2022-08-26 | $9.98 | $9.98 | 222,500 | — | — |
| 2022-08-25 | $9.98 | $9.98 | 86,500 | — | — |
| 2022-08-24 | $9.98 | $9.98 | 84,100 | — | — |
| 2022-08-23 | $9.98 | $9.98 | 11,800 | — | — |
| 2022-08-22 | $9.98 | $9.98 | 15,400 | — | — |
| 2022-08-19 | $9.97 | $9.97 | 21,200 | — | — |
| 2022-08-18 | $9.97 | $9.97 | 1,385,200 | — | — |
| 2022-08-17 | $9.97 | $9.97 | 142,700 | — | — |
| 2022-08-16 | $9.96 | $9.96 | 56,900 | — | — |
| 2022-08-15 | $9.96 | $9.96 | 74,500 | — | — |
| 2022-08-12 | $9.97 | $9.97 | 152,800 | — | — |
| 2022-08-11 | $9.97 | $9.97 | 23,000 | — | — |
| 2022-08-10 | $9.96 | $9.96 | 36,700 | — | — |
| 2022-08-09 | $9.96 | $9.96 | 73,100 | — | — |
| 2022-08-08 | $9.97 | $9.97 | 69,500 | — | — |
| 2022-08-05 | $9.96 | $9.96 | 42,200 | — | — |
| 2022-08-04 | $9.95 | $9.95 | 14,800 | — | — |
| 2022-08-03 | $9.96 | $9.96 | 24,700 | — | — |
| 2022-08-02 | $9.95 | $9.95 | 28,500 | — | — |
| 2022-08-01 | $9.95 | $9.95 | 125,000 | — | — |
| 2022-07-29 | $9.96 | $9.96 | 275,900 | — | — |
| 2022-07-28 | $9.96 | $9.96 | 69,400 | — | — |
| 2022-07-27 | $9.95 | $9.95 | 50,000 | — | — |
| 2022-07-26 | $9.96 | $9.96 | 339,000 | — | — |
| 2022-07-25 | $9.95 | $9.95 | 110,700 | — | — |
| 2022-07-22 | $9.95 | $9.95 | 144,700 | — | — |
| 2022-07-21 | $9.95 | $9.95 | 225,100 | — | — |
| 2022-07-20 | $9.94 | $9.94 | 224,100 | — | — |
| 2022-07-19 | $9.93 | $9.93 | 62,100 | — | — |
| 2022-07-18 | $9.93 | $9.93 | 106,100 | — | — |
| 2022-07-15 | $9.94 | $9.94 | 261,300 | — | — |
| 2022-07-14 | $9.94 | $9.94 | 123,900 | — | — |
| 2022-07-13 | $9.94 | $9.94 | 498,200 | — | — |
| 2022-07-12 | $9.95 | $9.95 | 149,700 | — | — |
| 2022-07-11 | $9.93 | $9.93 | 30,100 | — | — |
| 2022-07-08 | $9.93 | $9.93 | 46,700 | — | — |
| 2022-07-07 | $9.93 | $9.93 | 129,700 | — | — |
| 2022-07-06 | $9.93 | $9.93 | 123,000 | — | — |
| 2022-07-05 | $9.92 | $9.92 | 104,500 | — | — |
| 2022-07-01 | $9.92 | $9.92 | 35,900 | — | — |
| 2022-06-30 | $9.92 | $9.92 | 75,300 | — | — |
| 2022-06-29 | $9.92 | $9.92 | 27,400 | — | — |
| 2022-06-28 | $9.91 | $9.91 | 823,700 | — | — |
| 2022-06-27 | $9.91 | $9.91 | 49,900 | — | — |
| 2022-06-24 | $9.90 | $9.90 | 136,200 | — | — |
| 2022-06-23 | $9.90 | $9.90 | 79,000 | — | — |
| 2022-06-22 | $9.92 | $9.92 | 195,300 | — | — |
| 2022-06-21 | $9.92 | $9.92 | 469,200 | — | — |
| 2022-06-17 | $9.91 | $9.91 | 172,800 | — | — |
| 2022-06-16 | $9.90 | $9.90 | 362,700 | — | — |
| 2022-06-15 | $9.91 | $9.91 | 245,300 | — | — |
| 2022-06-14 | $9.91 | $9.91 | 98,400 | — | — |
| 2022-06-13 | $9.91 | $9.91 | 248,100 | — | — |
| 2022-06-10 | $9.91 | $9.91 | 41,000 | — | — |
| 2022-06-09 | $9.91 | $9.91 | 21,600 | — | — |
| 2022-06-08 | $9.90 | $9.90 | 553,700 | — | — |
| 2022-06-07 | $9.89 | $9.89 | 157,700 | — | — |
| 2022-06-06 | $9.89 | $9.89 | 34,000 | — | — |
| 2022-06-03 | $9.89 | $9.89 | 53,500 | — | — |
| 2022-06-02 | $9.89 | $9.89 | 457,400 | — | — |
| 2022-06-01 | $9.89 | $9.89 | 20,100 | — | — |
| 2022-05-31 | $9.90 | $9.90 | 312,800 | — | — |
| 2022-05-27 | $9.89 | $9.89 | 504,100 | — | — |
| 2022-05-26 | $9.88 | $9.88 | 95,400 | — | — |
| 2022-05-25 | $9.88 | $9.88 | 72,900 | — | — |
| 2022-05-24 | $9.88 | $9.88 | 92,300 | — | — |
| 2022-05-23 | $9.87 | $9.87 | 80,300 | — | — |
| 2022-05-20 | $9.87 | $9.87 | 292,300 | — | — |
| 2022-05-19 | $9.87 | $9.87 | 128,900 | — | — |
| 2022-05-18 | $9.88 | $9.88 | 47,700 | — | — |
| 2022-05-17 | $9.88 | $9.88 | 81,200 | — | — |
| 2022-05-16 | $9.88 | $9.88 | 153,600 | — | — |
| 2022-05-13 | $9.86 | $9.86 | 84,500 | — | — |
| 2022-05-12 | $9.87 | $9.87 | 290,500 | — | — |
| 2022-05-11 | $9.87 | $9.87 | 608,300 | — | — |
| 2022-05-10 | $9.88 | $9.88 | 208,000 | — | — |
| 2022-05-09 | $9.89 | $9.89 | 243,500 | — | — |
| 2022-05-06 | $9.89 | $9.89 | 424,800 | — | — |
| 2022-05-05 | $9.89 | $9.89 | 440,200 | — | — |
| 2022-05-04 | $9.88 | $9.88 | 172,100 | — | — |
| 2022-05-03 | $9.88 | $9.88 | 161,500 | — | — |
| 2022-05-02 | $9.89 | $9.89 | 878,100 | — | — |
| 2022-04-29 | $9.89 | $9.89 | 269,800 | — | — |
| 2022-04-28 | $9.89 | $9.89 | 217,800 | — | — |
| 2022-04-27 | $9.89 | $9.89 | 221,600 | — | — |
| 2022-04-26 | $9.89 | $9.89 | 261,900 | — | — |
| 2022-04-25 | $9.89 | $9.89 | 259,800 | — | — |
| 2022-04-22 | $9.90 | $9.90 | 204,200 | — | — |
| 2022-04-21 | $9.89 | $9.89 | 61,600 | — | — |
| 2022-04-20 | $9.89 | $9.89 | 110,900 | — | — |
| 2022-04-19 | $9.91 | $9.91 | 160,300 | — | — |
| 2022-04-18 | $9.90 | $9.90 | 338,900 | — | — |
| 2022-04-14 | $9.88 | $9.88 | 106,900 | — | — |
| 2022-04-13 | $9.88 | $9.88 | 81,200 | — | — |
| 2022-04-12 | $9.89 | $9.89 | 49,300 | — | — |
| 2022-04-11 | $9.90 | $9.90 | 68,800 | — | — |
| 2022-04-08 | $9.89 | $9.89 | 37,700 | — | — |
| 2022-04-07 | $9.88 | $9.88 | 61,100 | — | — |
| 2022-04-06 | $9.91 | $9.91 | 1,385,700 | — | — |
| 2022-04-05 | $9.88 | $9.88 | 106,100 | — | — |
| 2022-04-04 | $9.88 | $9.88 | 93,700 | — | — |
| 2022-04-01 | $9.88 | $9.88 | 773,500 | — | — |
| 2022-03-31 | $9.86 | $9.86 | 147,500 | — | — |
| 2022-03-30 | $9.86 | $9.86 | 1,028,100 | — | — |
| 2022-03-29 | $9.87 | $9.87 | 247,700 | — | — |
| 2022-03-28 | $9.85 | $9.85 | 131,500 | — | — |
| 2022-03-25 | $9.85 | $9.85 | 88,000 | — | — |
| 2022-03-24 | $9.84 | $9.84 | 153,500 | — | — |
| 2022-03-23 | $9.86 | $9.86 | 36,100 | — | — |
| 2022-03-22 | $9.84 | $9.84 | 117,400 | — | — |
| 2022-03-21 | $9.86 | $9.86 | 118,700 | — | — |
| 2022-03-18 | $9.86 | $9.86 | 79,100 | — | — |
| 2022-03-17 | $9.84 | $9.84 | 64,100 | — | — |
| 2022-03-16 | $9.85 | $9.85 | 232,500 | — | — |
| 2022-03-15 | $9.85 | $9.85 | 348,200 | — | — |
| 2022-03-14 | $9.83 | $9.83 | 1,686,000 | — | — |
| 2022-03-11 | $9.84 | $9.84 | 246,500 | — | — |
| 2022-03-10 | $9.85 | $9.85 | 66,900 | — | — |
| 2022-03-09 | $9.84 | $9.84 | 170,700 | — | — |
| 2022-03-08 | $9.84 | $9.84 | 677,700 | — | — |
| 2022-03-07 | $9.85 | $9.85 | 720,400 | — | — |
| 2022-03-04 | $9.84 | $9.84 | 129,900 | — | — |
| 2022-03-03 | $9.84 | $9.84 | 82,400 | — | — |
| 2022-03-02 | $9.84 | $9.84 | 374,200 | — | — |
| 2022-03-01 | $9.84 | $9.84 | 212,300 | — | — |
| 2022-02-28 | $9.83 | $9.83 | 528,300 | — | — |
| 2022-02-25 | $9.82 | $9.82 | 170,100 | — | — |
| 2022-02-24 | $9.82 | $9.82 | 566,000 | — | — |
| 2022-02-23 | $9.82 | $9.82 | 547,000 | — | — |
| 2022-02-22 | $9.82 | $9.82 | 899,900 | — | — |
| 2022-02-18 | $9.83 | $9.83 | 790,000 | — | — |
| 2022-02-17 | $9.83 | $9.83 | 146,600 | — | — |
| 2022-02-16 | $9.84 | $9.84 | 275,400 | — | — |
| 2022-02-15 | $9.84 | $9.84 | 62,100 | — | — |
| 2022-02-14 | $9.84 | $9.84 | 61,500 | — | — |
| 2022-02-11 | $9.83 | $9.83 | 256,500 | — | — |
| 2022-02-10 | $9.84 | $9.84 | 86,100 | — | — |
| 2022-02-09 | $9.83 | $9.83 | 267,000 | — | — |
| 2022-02-08 | $9.82 | $9.82 | 190,100 | — | — |
| 2022-02-07 | $9.83 | $9.83 | 315,600 | — | — |
| 2022-02-04 | $9.82 | $9.82 | 130,100 | — | — |
| 2022-02-03 | $9.81 | $9.81 | 231,000 | — | — |
| 2022-02-02 | $9.81 | $9.81 | 260,200 | — | — |
| 2022-02-01 | $9.82 | $9.82 | 138,900 | — | — |
| 2022-01-31 | $9.80 | $9.80 | 159,000 | — | — |
| 2022-01-28 | $9.81 | $9.81 | 677,800 | — | — |
| 2022-01-27 | $9.81 | $9.81 | 213,900 | — | — |
| 2022-01-26 | $9.80 | $9.80 | 220,600 | — | — |
| 2022-01-25 | $9.80 | $9.80 | 381,400 | — | — |
| 2022-01-24 | $9.80 | $9.80 | 1,053,900 | — | — |
| 2022-01-21 | $9.80 | $9.80 | 1,098,200 | — | — |
| 2022-01-20 | $9.81 | $9.81 | 415,600 | — | — |
| 2022-01-19 | $9.81 | $9.81 | 263,600 | — | — |
| 2022-01-18 | $9.81 | $9.81 | 595,200 | — | — |
| 2022-01-14 | $9.81 | $9.81 | 317,700 | — | — |
| 2022-01-13 | $9.82 | $9.82 | 91,700 | — | — |
| 2022-01-12 | $9.83 | $9.83 | 370,500 | — | — |
| 2022-01-11 | $9.82 | $9.82 | 66,800 | — | — |
| 2022-01-10 | $9.82 | $9.82 | 136,200 | — | — |
| 2022-01-07 | $9.83 | $9.83 | 103,400 | — | — |
| 2022-01-06 | $9.82 | $9.82 | 1,643,500 | — | — |
| 2022-01-05 | $9.83 | $9.83 | 220,500 | — | — |
| 2022-01-04 | $9.84 | $9.84 | 285,000 | — | — |
| 2022-01-03 | $9.82 | $9.82 | 90,400 | — | — |