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
- 2021-07-19 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 | $10.28 | $10.28 | 297,300 | — | — |
| 2022-12-29 | $10.19 | $10.19 | 303,200 | — | — |
| 2022-12-28 | $9.84 | $9.84 | 225,700 | — | — |
| 2022-12-27 | $10.12 | $10.12 | 245,000 | — | — |
| 2022-12-23 | $10.10 | $10.10 | 201,000 | — | — |
| 2022-12-22 | $10.38 | $10.38 | 214,700 | — | — |
| 2022-12-21 | $10.65 | $10.65 | 259,400 | — | — |
| 2022-12-20 | $10.48 | $10.48 | 240,300 | — | — |
| 2022-12-19 | $10.46 | $10.46 | 289,700 | — | — |
| 2022-12-16 | $10.66 | $10.66 | 979,200 | — | — |
| 2022-12-15 | $10.60 | $10.60 | 245,700 | — | — |
| 2022-12-14 | $11.07 | $11.07 | 218,700 | — | — |
| 2022-12-13 | $11.27 | $11.27 | 257,700 | — | — |
| 2022-12-12 | $11.01 | $11.01 | 264,500 | — | — |
| 2022-12-09 | $11.16 | $11.16 | 162,900 | — | — |
| 2022-12-08 | $11.24 | $11.24 | 195,400 | — | — |
| 2022-12-07 | $11.02 | $11.02 | 166,200 | — | — |
| 2022-12-06 | $10.97 | $10.97 | 96,600 | — | — |
| 2022-12-05 | $11.23 | $11.23 | 181,600 | — | — |
| 2022-12-02 | $11.54 | $11.54 | 152,000 | — | — |
| 2022-12-01 | $11.54 | $11.54 | 251,900 | — | — |
| 2022-11-30 | $11.23 | $11.23 | 436,600 | — | — |
| 2022-11-29 | $11.23 | $11.23 | 491,300 | — | — |
| 2022-11-28 | $11.29 | $11.29 | 207,800 | — | — |
| 2022-11-25 | $11.38 | $11.38 | 71,200 | — | — |
| 2022-11-23 | $11.30 | $11.30 | 173,800 | — | — |
| 2022-11-22 | $11.52 | $11.52 | 362,300 | — | — |
| 2022-11-21 | $11.40 | $11.40 | 288,100 | — | — |
| 2022-11-18 | $11.17 | $11.17 | 223,000 | — | — |
| 2022-11-17 | $11.32 | $11.32 | 339,300 | — | — |
| 2022-11-16 | $11.41 | $11.41 | 199,600 | — | — |
| 2022-11-15 | $11.58 | $11.58 | 405,100 | — | — |
| 2022-11-14 | $11.14 | $11.14 | 563,500 | — | — |
| 2022-11-11 | $11.64 | $11.64 | 342,600 | — | — |
| 2022-11-10 | $11.27 | $11.27 | 899,000 | — | — |
| 2022-11-09 | $9.69 | $9.69 | 194,500 | — | — |
| 2022-11-08 | $9.93 | $9.93 | 210,100 | — | — |
| 2022-11-07 | $9.81 | $9.81 | 222,300 | — | — |
| 2022-11-04 | $9.86 | $9.86 | 211,800 | — | — |
| 2022-11-03 | $9.83 | $9.83 | 193,200 | — | — |
| 2022-11-02 | $9.97 | $9.97 | 334,500 | — | — |
| 2022-11-01 | $10.62 | $10.62 | 196,000 | — | — |
| 2022-10-31 | $10.83 | $10.83 | 322,600 | — | — |
| 2022-10-28 | $10.89 | $10.89 | 262,300 | — | — |
| 2022-10-27 | $10.88 | $10.88 | 252,500 | — | — |
| 2022-10-26 | $10.74 | $10.74 | 261,300 | — | — |
| 2022-10-25 | $10.95 | $10.95 | 265,100 | — | — |
| 2022-10-24 | $10.57 | $10.57 | 279,800 | — | — |
| 2022-10-21 | $10.38 | $10.38 | 2,683,100 | — | — |
| 2022-10-20 | $10.67 | $10.67 | 703,200 | — | — |
| 2022-10-19 | $10.44 | $10.44 | 854,800 | — | — |
| 2022-10-18 | $10.90 | $10.90 | 955,200 | — | — |
| 2022-10-17 | $10.39 | $10.39 | 1,185,700 | — | — |
| 2022-10-14 | $9.70 | $9.70 | 238,600 | — | — |
| 2022-10-13 | $9.88 | $9.88 | 475,400 | — | — |
| 2022-10-12 | $10.28 | $10.28 | 316,300 | — | — |
| 2022-10-11 | $9.96 | $9.96 | 314,700 | — | — |
| 2022-10-10 | $9.99 | $9.99 | 227,300 | — | — |
| 2022-10-07 | $10.31 | $10.31 | 580,000 | — | — |
| 2022-10-06 | $10.52 | $10.52 | 298,900 | — | — |
| 2022-10-05 | $9.85 | $9.85 | 231,900 | — | — |
| 2022-10-04 | $9.90 | $9.90 | 299,700 | — | — |
| 2022-10-03 | $9.44 | $9.44 | 333,100 | — | — |
| 2022-09-30 | $9.23 | $9.23 | 441,800 | — | — |
| 2022-09-29 | $9.49 | $9.49 | 324,200 | — | — |
| 2022-09-28 | $9.34 | $9.34 | 447,600 | — | — |
| 2022-09-27 | $9.17 | $9.17 | 216,700 | — | — |
| 2022-09-26 | $8.97 | $8.97 | 264,300 | — | — |
| 2022-09-23 | $9.01 | $9.01 | 171,300 | — | — |
| 2022-09-22 | $9.20 | $9.20 | 264,600 | — | — |
| 2022-09-21 | $9.39 | $9.39 | 266,100 | — | — |
| 2022-09-20 | $9.52 | $9.52 | 237,900 | — | — |
| 2022-09-19 | $9.97 | $9.97 | 146,300 | — | — |
| 2022-09-16 | $10.17 | $10.17 | 791,400 | — | — |
| 2022-09-15 | $10.08 | $10.08 | 157,800 | — | — |
| 2022-09-14 | $10.32 | $10.32 | 175,300 | — | — |
| 2022-09-13 | $10.24 | $10.24 | 331,900 | — | — |
| 2022-09-12 | $10.81 | $10.81 | 234,300 | — | — |
| 2022-09-09 | $10.10 | $10.10 | 115,800 | — | — |
| 2022-09-08 | $9.90 | $9.90 | 152,400 | — | — |
| 2022-09-07 | $9.62 | $9.62 | 240,500 | — | — |
| 2022-09-06 | $9.68 | $9.68 | 238,400 | — | — |
| 2022-09-02 | $9.85 | $9.85 | 238,200 | — | — |
| 2022-09-01 | $9.86 | $9.86 | 426,500 | — | — |
| 2022-08-31 | $9.96 | $9.96 | 797,600 | — | — |
| 2022-08-30 | $10.00 | $10.00 | 272,700 | — | — |
| 2022-08-29 | $10.04 | $10.04 | 221,900 | — | — |
| 2022-08-26 | $10.19 | $10.19 | 204,000 | — | — |
| 2022-08-25 | $10.35 | $10.35 | 186,500 | — | — |
| 2022-08-24 | $10.22 | $10.22 | 171,500 | — | — |
| 2022-08-23 | $10.13 | $10.13 | 292,600 | — | — |
| 2022-08-22 | $10.04 | $10.04 | 242,600 | — | — |
| 2022-08-19 | $10.04 | $10.04 | 250,800 | — | — |
| 2022-08-18 | $10.56 | $10.56 | 210,000 | — | — |
| 2022-08-17 | $10.33 | $10.33 | 284,400 | — | — |
| 2022-08-16 | $10.34 | $10.34 | 203,500 | — | — |
| 2022-08-15 | $10.31 | $10.31 | 347,600 | — | — |
| 2022-08-12 | $10.10 | $10.10 | 253,900 | — | — |
| 2022-08-11 | $9.52 | $9.52 | 600,500 | — | — |
| 2022-08-10 | $10.32 | $10.32 | 805,100 | — | — |
| 2022-08-09 | $10.17 | $10.17 | 388,600 | — | — |
| 2022-08-08 | $10.22 | $10.22 | 322,700 | — | — |
| 2022-08-05 | $10.22 | $10.22 | 292,200 | — | — |
| 2022-08-04 | $10.16 | $10.16 | 181,200 | — | — |
| 2022-08-03 | $10.18 | $10.18 | 116,100 | — | — |
| 2022-08-02 | $9.84 | $9.84 | 254,300 | — | — |
| 2022-08-01 | $9.92 | $9.92 | 278,600 | — | — |
| 2022-07-29 | $9.82 | $9.82 | 172,500 | — | — |
| 2022-07-28 | $9.73 | $9.73 | 129,300 | — | — |
| 2022-07-27 | $9.58 | $9.58 | 210,200 | — | — |
| 2022-07-26 | $9.47 | $9.47 | 230,800 | — | — |
| 2022-07-25 | $9.58 | $9.58 | 99,100 | — | — |
| 2022-07-22 | $9.54 | $9.54 | 187,100 | — | — |
| 2022-07-21 | $9.70 | $9.70 | 365,600 | — | — |
| 2022-07-20 | $9.58 | $9.58 | 232,600 | — | — |
| 2022-07-19 | $9.15 | $9.15 | 191,600 | — | — |
| 2022-07-18 | $8.91 | $8.91 | 170,000 | — | — |
| 2022-07-15 | $8.96 | $8.96 | 257,200 | — | — |
| 2022-07-14 | $8.71 | $8.71 | 161,400 | — | — |
| 2022-07-13 | $8.87 | $8.87 | 159,200 | — | — |
| 2022-07-12 | $8.96 | $8.96 | 204,500 | — | — |
| 2022-07-11 | $9.15 | $9.15 | 195,400 | — | — |
| 2022-07-08 | $9.55 | $9.55 | 322,300 | — | — |
| 2022-07-07 | $9.50 | $9.50 | 190,200 | — | — |
| 2022-07-06 | $9.17 | $9.17 | 225,000 | — | — |
| 2022-07-05 | $9.34 | $9.34 | 397,000 | — | — |
| 2022-07-01 | $8.86 | $8.86 | 276,300 | — | — |
| 2022-06-30 | $9.00 | $9.00 | 428,000 | — | — |
| 2022-06-29 | $8.96 | $8.96 | 411,400 | — | — |
| 2022-06-28 | $9.22 | $9.22 | 829,500 | — | — |
| 2022-06-27 | $9.19 | $9.19 | 1,059,600 | — | — |
| 2022-06-24 | $9.28 | $9.28 | 8,237,400 | — | — |
| 2022-06-23 | $9.89 | $9.89 | 751,500 | — | — |
| 2022-06-22 | $10.32 | $10.32 | 488,700 | — | — |
| 2022-06-21 | $10.73 | $10.73 | 583,600 | — | — |
| 2022-06-17 | $10.66 | $10.66 | 905,500 | — | — |
| 2022-06-16 | $10.54 | $10.54 | 492,800 | — | — |
| 2022-06-15 | $10.51 | $10.51 | 541,200 | — | — |
| 2022-06-14 | $9.27 | $9.27 | 290,800 | — | — |
| 2022-06-13 | $9.34 | $9.34 | 346,000 | — | — |
| 2022-06-10 | $10.22 | $10.22 | 521,700 | — | — |
| 2022-06-09 | $10.56 | $10.56 | 509,600 | — | — |
| 2022-06-08 | $10.82 | $10.82 | 294,400 | — | — |
| 2022-06-07 | $10.46 | $10.46 | 475,700 | — | — |
| 2022-06-06 | $10.69 | $10.69 | 398,100 | — | — |
| 2022-06-03 | $10.85 | $10.85 | 369,700 | — | — |
| 2022-06-02 | $10.84 | $10.84 | 440,600 | — | — |
| 2022-06-01 | $10.37 | $10.37 | 563,800 | — | — |
| 2022-05-31 | $10.00 | $10.00 | 1,076,000 | — | — |
| 2022-05-27 | $10.38 | $10.38 | 340,200 | — | — |
| 2022-05-26 | $10.21 | $10.21 | 242,800 | — | — |
| 2022-05-25 | $9.86 | $9.86 | 466,700 | — | — |
| 2022-05-24 | $9.44 | $9.44 | 363,800 | — | — |
| 2022-05-23 | $9.39 | $9.39 | 266,700 | — | — |
| 2022-05-20 | $9.48 | $9.48 | 269,400 | — | — |
| 2022-05-19 | $9.27 | $9.27 | 246,000 | — | — |
| 2022-05-18 | $9.25 | $9.25 | 292,700 | — | — |
| 2022-05-17 | $9.28 | $9.28 | 415,200 | — | — |
| 2022-05-16 | $8.93 | $8.93 | 237,400 | — | — |
| 2022-05-13 | $9.02 | $9.02 | 565,000 | — | — |
| 2022-05-12 | $8.50 | $8.50 | 550,300 | — | — |
| 2022-05-11 | $8.50 | $8.50 | 297,800 | — | — |
| 2022-05-10 | $8.77 | $8.77 | 338,800 | — | — |
| 2022-05-09 | $9.15 | $9.15 | 305,100 | — | — |
| 2022-05-06 | $9.77 | $9.77 | 345,100 | — | — |
| 2022-05-05 | $9.78 | $9.78 | 352,000 | — | — |
| 2022-05-04 | $10.59 | $10.59 | 297,600 | — | — |
| 2022-05-03 | $10.20 | $10.20 | 277,700 | — | — |
| 2022-05-02 | $10.19 | $10.19 | 313,300 | — | — |
| 2022-04-29 | $10.00 | $10.00 | 462,500 | — | — |
| 2022-04-28 | $10.38 | $10.38 | 519,600 | — | — |
| 2022-04-27 | $10.07 | $10.07 | 240,700 | — | — |
| 2022-04-26 | $10.02 | $10.02 | 331,600 | — | — |
| 2022-04-25 | $10.44 | $10.44 | 433,700 | — | — |
| 2022-04-22 | $9.79 | $9.79 | 336,300 | — | — |
| 2022-04-21 | $9.90 | $9.90 | 243,200 | — | — |
| 2022-04-20 | $10.06 | $10.06 | 342,000 | — | — |
| 2022-04-19 | $10.21 | $10.21 | 234,700 | — | — |
| 2022-04-18 | $9.83 | $9.83 | 360,200 | — | — |
| 2022-04-14 | $10.05 | $10.05 | 242,100 | — | — |
| 2022-04-13 | $10.33 | $10.33 | 386,400 | — | — |
| 2022-04-12 | $10.05 | $10.05 | 636,500 | — | — |
| 2022-04-11 | $9.93 | $9.93 | 1,261,900 | — | — |
| 2022-04-08 | $8.83 | $8.83 | 472,900 | — | — |
| 2022-04-07 | $8.89 | $8.89 | 397,400 | — | — |
| 2022-04-06 | $9.02 | $9.02 | 518,900 | — | — |
| 2022-04-05 | $9.19 | $9.19 | 465,900 | — | — |
| 2022-04-04 | $9.35 | $9.35 | 324,000 | — | — |
| 2022-04-01 | $9.42 | $9.42 | 457,400 | — | — |
| 2022-03-31 | $9.10 | $9.10 | 348,700 | — | — |
| 2022-03-30 | $9.17 | $9.17 | 249,600 | — | — |
| 2022-03-29 | $9.46 | $9.46 | 351,700 | — | — |
| 2022-03-28 | $9.34 | $9.34 | 359,400 | — | — |
| 2022-03-25 | $9.27 | $9.27 | 297,300 | — | — |
| 2022-03-24 | $9.74 | $9.74 | 322,100 | — | — |
| 2022-03-23 | $9.73 | $9.73 | 495,800 | — | — |
| 2022-03-22 | $9.70 | $9.70 | 393,600 | — | — |
| 2022-03-21 | $10.19 | $10.19 | 1,207,500 | — | — |
| 2022-03-18 | $9.82 | $9.82 | 6,842,000 | — | — |
| 2022-03-17 | $9.64 | $9.64 | 3,621,500 | — | — |
| 2022-03-16 | $9.39 | $9.39 | 1,163,600 | — | — |
| 2022-03-15 | $9.00 | $9.00 | 789,700 | — | — |
| 2022-03-14 | $9.55 | $9.55 | 1,215,600 | — | — |
| 2022-03-11 | $10.27 | $10.27 | 605,000 | — | — |
| 2022-03-10 | $10.80 | $10.80 | 345,400 | — | — |
| 2022-03-09 | $11.11 | $11.11 | 809,700 | — | — |
| 2022-03-08 | $10.57 | $10.57 | 357,900 | — | — |
| 2022-03-07 | $10.62 | $10.62 | 257,600 | — | — |
| 2022-03-04 | $10.69 | $10.69 | 417,100 | — | — |
| 2022-03-03 | $10.93 | $10.93 | 541,400 | — | — |
| 2022-03-02 | $11.14 | $11.14 | 651,700 | — | — |
| 2022-03-01 | $11.03 | $11.03 | 399,800 | — | — |
| 2022-02-28 | $11.57 | $11.57 | 655,400 | — | — |
| 2022-02-25 | $11.02 | $11.02 | 1,547,000 | — | — |
| 2022-02-24 | $10.70 | $10.70 | 551,300 | — | — |
| 2022-02-23 | $10.77 | $10.77 | 273,400 | — | — |
| 2022-02-22 | $11.00 | $11.00 | 483,700 | — | — |
| 2022-02-18 | $11.05 | $11.05 | 185,900 | — | — |
| 2022-02-17 | $11.33 | $11.33 | 150,400 | — | — |
| 2022-02-16 | $11.64 | $11.64 | 239,400 | — | — |
| 2022-02-15 | $11.79 | $11.79 | 142,100 | — | — |
| 2022-02-14 | $11.56 | $11.56 | 279,900 | — | — |
| 2022-02-11 | $11.41 | $11.41 | 274,900 | — | — |
| 2022-02-10 | $11.55 | $11.55 | 240,500 | — | — |
| 2022-02-09 | $11.65 | $11.65 | 123,700 | — | — |
| 2022-02-08 | $11.45 | $11.45 | 183,500 | — | — |
| 2022-02-07 | $11.31 | $11.31 | 255,700 | — | — |
| 2022-02-04 | $11.29 | $11.29 | 152,700 | — | — |
| 2022-02-03 | $10.97 | $10.97 | 196,100 | — | — |
| 2022-02-02 | $11.14 | $11.14 | 280,500 | — | — |
| 2022-02-01 | $11.38 | $11.38 | 930,900 | — | — |
| 2022-01-31 | $11.16 | $11.16 | 339,900 | — | — |
| 2022-01-28 | $10.54 | $10.54 | 257,300 | — | — |
| 2022-01-27 | $10.27 | $10.27 | 399,700 | — | — |
| 2022-01-26 | $10.17 | $10.17 | 334,100 | — | — |
| 2022-01-25 | $10.03 | $10.03 | 589,700 | — | — |
| 2022-01-24 | $10.14 | $10.14 | 632,000 | — | — |
| 2022-01-21 | $9.98 | $9.98 | 504,700 | — | — |
| 2022-01-20 | $10.20 | $10.20 | 216,200 | — | — |
| 2022-01-19 | $10.16 | $10.16 | 180,400 | — | — |
| 2022-01-18 | $10.03 | $10.03 | 237,700 | — | — |
| 2022-01-14 | $10.16 | $10.16 | 157,600 | — | — |
| 2022-01-13 | $10.30 | $10.30 | 155,000 | — | — |
| 2022-01-12 | $10.49 | $10.49 | 139,100 | — | — |
| 2022-01-11 | $10.56 | $10.56 | 244,600 | — | — |
| 2022-01-10 | $10.43 | $10.43 | 322,800 | — | — |
| 2022-01-07 | $10.26 | $10.26 | 361,000 | — | — |
| 2022-01-06 | $10.45 | $10.45 | 275,200 | — | — |
| 2022-01-05 | $10.59 | $10.59 | 541,000 | — | — |
| 2022-01-04 | $11.18 | $11.18 | 388,600 | — | — |
| 2022-01-03 | $11.50 | $11.50 | 712,300 | — | — |