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
- 2022-01-19 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 | $10.13 | $10.13 | 600 | — | — |
| 2022-12-29 | $10.10 | $10.10 | 14,700 | — | — |
| 2022-12-28 | $10.05 | $10.05 | 900 | — | — |
| 2022-12-27 | $10.05 | $10.05 | 6,800 | — | — |
| 2022-12-23 | $10.03 | $10.03 | 11,800 | — | — |
| 2022-12-22 | $9.98 | $9.98 | 12,400 | — | — |
| 2022-12-21 | $9.96 | $9.96 | 24,600 | — | — |
| 2022-12-20 | $9.98 | $9.98 | 5,500 | — | — |
| 2022-12-19 | $10.10 | $10.10 | 1,500 | — | — |
| 2022-12-16 | $10.10 | $10.10 | 15,500 | — | — |
| 2022-12-15 | $10.03 | $10.03 | 3,400 | — | — |
| 2022-12-14 | $10.00 | $10.00 | 15,000 | — | — |
| 2022-12-13 | $10.03 | $10.03 | 5,800 | — | — |
| 2022-12-12 | $10.04 | $10.04 | 1,700 | — | — |
| 2022-12-09 | $10.01 | $10.01 | 8,700 | — | — |
| 2022-12-08 | $10.00 | $10.00 | 5,800 | — | — |
| 2022-12-07 | $10.01 | $10.01 | 6,000 | — | — |
| 2022-12-06 | $10.05 | $10.05 | 7,000 | — | — |
| 2022-12-05 | $10.04 | $10.04 | 4,300 | — | — |
| 2022-12-02 | $10.13 | $10.13 | 4,700 | — | — |
| 2022-12-01 | $10.24 | $10.24 | 5,200 | — | — |
| 2022-11-30 | $10.08 | $10.08 | 5,700 | — | — |
| 2022-11-29 | $10.00 | $10.00 | 0 | — | — |
| 2022-11-28 | $10.00 | $10.00 | 6,100 | — | — |
| 2022-11-25 | $10.10 | $10.10 | 300 | — | — |
| 2022-11-23 | $10.10 | $10.10 | 6,000 | — | — |
| 2022-11-22 | $10.04 | $10.04 | 700 | — | — |
| 2022-11-21 | $10.03 | $10.03 | 2,800 | — | — |
| 2022-11-18 | $9.93 | $9.93 | 22,700 | — | — |
| 2022-11-17 | $9.97 | $9.97 | 16,800 | — | — |
| 2022-11-16 | $10.12 | $10.12 | 19,900 | — | — |
| 2022-11-15 | $10.16 | $10.16 | 13,700 | — | — |
| 2022-11-14 | $10.01 | $10.01 | 25,000 | — | — |
| 2022-11-11 | $10.20 | $10.20 | 6,200 | — | — |
| 2022-11-10 | $10.36 | $10.36 | 0 | — | — |
| 2022-11-09 | $10.36 | $10.36 | 13,000 | — | — |
| 2022-11-08 | $10.36 | $10.36 | 2,300 | — | — |
| 2022-11-07 | $10.36 | $10.36 | 14,800 | — | — |
| 2022-11-04 | $10.40 | $10.40 | 1,100 | — | — |
| 2022-11-03 | $10.50 | $10.50 | 4,200 | — | — |
| 2022-11-02 | $10.55 | $10.55 | 7,400 | — | — |
| 2022-11-01 | $10.55 | $10.55 | 1,400 | — | — |
| 2022-10-31 | $10.61 | $10.61 | 2,200 | — | — |
| 2022-10-28 | $10.83 | $10.83 | 300 | — | — |
| 2022-10-27 | $10.83 | $10.83 | 2,600 | — | — |
| 2022-10-26 | $10.92 | $10.92 | 1,600 | — | — |
| 2022-10-25 | $10.75 | $10.75 | 3,400 | — | — |
| 2022-10-24 | $10.75 | $10.75 | 800 | — | — |
| 2022-10-21 | $10.80 | $10.80 | 2,900 | — | — |
| 2022-10-20 | $10.87 | $10.87 | 1,800 | — | — |
| 2022-10-19 | $10.87 | $10.87 | 2,100 | — | — |
| 2022-10-18 | $10.89 | $10.89 | 3,900 | — | — |
| 2022-10-17 | $10.86 | $10.86 | 800 | — | — |
| 2022-10-14 | $11.00 | $11.00 | 2,100 | — | — |
| 2022-10-13 | $10.85 | $10.85 | 2,600 | — | — |
| 2022-10-12 | $10.86 | $10.86 | 100 | — | — |
| 2022-10-11 | $10.86 | $10.86 | 3,300 | — | — |
| 2022-10-10 | $10.88 | $10.88 | 300 | — | — |
| 2022-10-07 | $10.88 | $10.88 | 200 | — | — |
| 2022-10-06 | $10.92 | $10.92 | 1,100 | — | — |
| 2022-10-05 | $10.81 | $10.81 | 200 | — | — |
| 2022-10-04 | $10.86 | $10.86 | 1,100 | — | — |
| 2022-10-03 | $11.03 | $11.03 | 1,600 | — | — |
| 2022-09-30 | $10.82 | $10.82 | 3,800 | — | — |
| 2022-09-29 | $10.82 | $10.82 | 0 | — | — |
| 2022-09-28 | $10.82 | $10.82 | 1,100 | — | — |
| 2022-09-27 | $10.85 | $10.85 | 500 | — | — |
| 2022-09-26 | $10.87 | $10.87 | 3,200 | — | — |
| 2022-09-23 | $10.91 | $10.91 | 5,900 | — | — |
| 2022-09-22 | $10.97 | $10.97 | 1,200 | — | — |
| 2022-09-21 | $10.96 | $10.96 | 5,900 | — | — |
| 2022-09-20 | $11.08 | $11.08 | 400 | — | — |
| 2022-09-19 | $11.12 | $11.12 | 10,300 | — | — |
| 2022-09-16 | $11.19 | $11.19 | 21,100 | — | — |
| 2022-09-15 | $11.08 | $11.08 | 1,800 | — | — |
| 2022-09-14 | $10.95 | $10.95 | 3,200 | — | — |
| 2022-09-13 | $10.95 | $10.95 | 1,100 | — | — |
| 2022-09-12 | $11.00 | $11.00 | 4,200 | — | — |
| 2022-09-09 | $11.00 | $11.00 | 400 | — | — |
| 2022-09-08 | $11.00 | $11.00 | 800 | — | — |
| 2022-09-07 | $11.02 | $11.02 | 2,100 | — | — |
| 2022-09-06 | $11.01 | $11.01 | 2,600 | — | — |
| 2022-09-02 | $11.00 | $11.00 | 15,000 | — | — |
| 2022-09-01 | $11.00 | $11.00 | 0 | — | — |
| 2022-08-31 | $11.00 | $11.00 | 3,200 | — | — |
| 2022-08-30 | $11.09 | $11.09 | 6,700 | — | — |
| 2022-08-29 | $11.08 | $11.08 | 4,900 | — | — |
| 2022-08-26 | $11.02 | $11.02 | 4,500 | — | — |
| 2022-08-25 | $11.02 | $11.02 | 200 | — | — |
| 2022-08-24 | $11.08 | $11.08 | 0 | — | — |
| 2022-08-23 | $11.08 | $11.08 | 1,500 | — | — |
| 2022-08-22 | $11.09 | $11.09 | 600 | — | — |
| 2022-08-19 | $11.03 | $11.03 | 500 | — | — |
| 2022-08-18 | $11.07 | $11.07 | 6,600 | — | — |
| 2022-08-17 | $11.05 | $11.05 | 3,400 | — | — |
| 2022-08-16 | $11.00 | $11.00 | 25,800 | — | — |
| 2022-08-15 | $11.00 | $11.00 | 3,500 | — | — |
| 2022-08-12 | $11.00 | $11.00 | 16,200 | — | — |
| 2022-08-11 | $10.95 | $10.95 | 2,500 | — | — |
| 2022-08-10 | $10.94 | $10.94 | 100 | — | — |
| 2022-08-09 | $10.94 | $10.94 | 3,600 | — | — |
| 2022-08-08 | $10.97 | $10.97 | 8,200 | — | — |
| 2022-08-05 | $11.00 | $11.00 | 300 | — | — |
| 2022-08-04 | $10.94 | $10.94 | 2,400 | — | — |
| 2022-08-03 | $11.04 | $11.04 | 800 | — | — |
| 2022-08-02 | $11.01 | $11.01 | 4,300 | — | — |
| 2022-08-01 | $11.00 | $11.00 | 0 | — | — |
| 2022-07-29 | $11.00 | $11.00 | 6,300 | — | — |
| 2022-07-28 | $10.93 | $10.93 | 4,100 | — | — |
| 2022-07-27 | $11.00 | $11.00 | 1,600 | — | — |
| 2022-07-26 | $11.04 | $11.04 | 800 | — | — |
| 2022-07-25 | $10.90 | $10.90 | 300 | — | — |
| 2022-07-22 | $10.90 | $10.90 | 0 | — | — |
| 2022-07-21 | $10.90 | $10.90 | 14,400 | — | — |
| 2022-07-20 | $10.92 | $10.92 | 9,300 | — | — |
| 2022-07-19 | $11.19 | $11.19 | 300 | — | — |
| 2022-07-18 | $11.19 | $11.19 | 0 | — | — |
| 2022-07-15 | $11.19 | $11.19 | 0 | — | — |
| 2022-07-14 | $11.19 | $11.19 | 0 | — | — |
| 2022-07-13 | $11.19 | $11.19 | 0 | — | — |
| 2022-07-12 | $11.19 | $11.19 | 0 | — | — |
| 2022-07-11 | $11.19 | $11.19 | 200 | — | — |
| 2022-07-08 | $10.85 | $10.85 | 9,300 | — | — |
| 2022-07-07 | $10.82 | $10.82 | 0 | — | — |
| 2022-07-06 | $10.82 | $10.82 | 600 | — | — |
| 2022-07-05 | $11.19 | $11.19 | 2,800 | — | — |
| 2022-07-01 | $10.90 | $10.90 | 600 | — | — |
| 2022-06-30 | $11.18 | $11.18 | 1,700 | — | — |
| 2022-06-29 | $10.94 | $10.94 | 0 | — | — |
| 2022-06-28 | $10.94 | $10.94 | 2,400 | — | — |
| 2022-06-27 | $11.17 | $11.17 | 24,000 | — | — |
| 2022-06-24 | $10.97 | $10.97 | 23,900 | — | — |
| 2022-06-23 | $10.90 | $10.90 | 3,700 | — | — |
| 2022-06-22 | $11.25 | $11.25 | 2,700 | — | — |
| 2022-06-21 | $11.37 | $11.37 | 14,800 | — | — |
| 2022-06-17 | $11.40 | $11.40 | 7,600 | — | — |
| 2022-06-16 | $11.41 | $11.41 | 2,400 | — | — |
| 2022-06-15 | $11.48 | $11.48 | 200 | — | — |
| 2022-06-14 | $11.30 | $11.30 | 1,500 | — | — |
| 2022-06-13 | $11.26 | $11.26 | 200 | — | — |
| 2022-06-10 | $11.54 | $11.54 | 300 | — | — |
| 2022-06-09 | $11.43 | $11.43 | 900 | — | — |
| 2022-06-08 | $11.47 | $11.47 | 200 | — | — |
| 2022-06-07 | $11.40 | $11.40 | 1,100 | — | — |
| 2022-06-06 | $11.42 | $11.42 | 2,600 | — | — |
| 2022-06-03 | $11.26 | $11.26 | 800 | — | — |
| 2022-06-02 | $11.47 | $11.47 | 14,900 | — | — |
| 2022-06-01 | $11.20 | $11.20 | 700 | — | — |
| 2022-05-31 | $11.38 | $11.38 | 5,800 | — | — |
| 2022-05-27 | $11.35 | $11.35 | 4,700 | — | — |
| 2022-05-26 | $11.08 | $11.08 | 21,600 | — | — |
| 2022-05-25 | $10.84 | $10.84 | 2,300 | — | — |
| 2022-05-24 | $10.99 | $10.99 | 3,500 | — | — |
| 2022-05-23 | $11.06 | $11.06 | 1,800 | — | — |
| 2022-05-20 | $10.79 | $10.79 | 2,500 | — | — |
| 2022-05-19 | $10.75 | $10.75 | 400 | — | — |
| 2022-05-18 | $11.02 | $11.02 | 13,700 | — | — |
| 2022-05-17 | $10.90 | $10.90 | 4,600 | — | — |
| 2022-05-16 | $10.99 | $10.99 | 3,600 | — | — |
| 2022-05-13 | $10.97 | $10.97 | 11,400 | — | — |
| 2022-05-12 | $11.12 | $11.12 | 36,500 | — | — |
| 2022-05-11 | $11.10 | $11.10 | 2,000 | — | — |
| 2022-05-10 | $11.35 | $11.35 | 16,800 | — | — |
| 2022-05-09 | $11.24 | $11.24 | 19,700 | — | — |
| 2022-05-06 | $11.57 | $11.57 | 5,000 | — | — |
| 2022-05-05 | $11.75 | $11.75 | 7,600 | — | — |
| 2022-05-04 | $11.89 | $11.89 | 10,000 | — | — |
| 2022-05-03 | $11.60 | $11.60 | 8,500 | — | — |
| 2022-05-02 | $11.71 | $11.71 | 12,300 | — | — |
| 2022-04-29 | $11.84 | $11.84 | 600 | — | — |
| 2022-04-28 | $11.93 | $11.93 | 12,000 | — | — |
| 2022-04-27 | $11.80 | $11.80 | 10,700 | — | — |
| 2022-04-26 | $11.90 | $11.90 | 20,100 | — | — |
| 2022-04-25 | $12.00 | $12.00 | 13,700 | — | — |
| 2022-04-22 | $11.97 | $11.97 | 1,800 | — | — |
| 2022-04-21 | $12.03 | $12.03 | 18,000 | — | — |
| 2022-04-20 | $12.07 | $12.07 | 1,500 | — | — |
| 2022-04-19 | $12.06 | $12.06 | 14,300 | — | — |
| 2022-04-18 | $12.03 | $12.03 | 10,000 | — | — |
| 2022-04-14 | $12.10 | $12.10 | 16,700 | — | — |
| 2022-04-13 | $12.10 | $12.10 | 9,500 | — | — |
| 2022-04-12 | $12.08 | $12.08 | 15,100 | — | — |
| 2022-04-11 | $12.09 | $12.09 | 8,900 | — | — |
| 2022-04-08 | $12.17 | $12.17 | 9,500 | — | — |
| 2022-04-07 | $12.11 | $12.11 | 23,000 | — | — |
| 2022-04-06 | $12.23 | $12.23 | 9,300 | — | — |
| 2022-04-05 | $12.15 | $12.15 | 2,400 | — | — |
| 2022-04-04 | $12.07 | $12.07 | 6,300 | — | — |
| 2022-04-01 | $12.18 | $12.18 | 2,100 | — | — |
| 2022-03-31 | $12.08 | $12.08 | 13,700 | — | — |
| 2022-03-30 | $12.06 | $12.06 | 12,100 | — | — |
| 2022-03-29 | $12.07 | $12.07 | 10,700 | — | — |
| 2022-03-28 | $12.18 | $12.18 | 49,100 | — | — |
| 2022-03-25 | $12.18 | $12.18 | 1,200 | — | — |
| 2022-03-24 | $12.13 | $12.13 | 6,300 | — | — |
| 2022-03-23 | $12.28 | $12.28 | 16,400 | — | — |
| 2022-03-22 | $12.31 | $12.31 | 30,100 | — | — |
| 2022-03-21 | $12.18 | $12.18 | 50,200 | — | — |
| 2022-03-18 | $12.01 | $12.01 | 214,900 | — | — |
| 2022-03-17 | $12.58 | $12.58 | 89,800 | — | — |
| 2022-03-16 | $12.54 | $12.54 | 94,900 | — | — |
| 2022-03-15 | $12.10 | $12.10 | 13,800 | — | — |
| 2022-03-14 | $12.01 | $12.01 | 51,100 | — | — |
| 2022-03-11 | $12.11 | $12.11 | 8,700 | — | — |
| 2022-03-10 | $12.15 | $12.15 | 16,800 | — | — |
| 2022-03-09 | $12.05 | $12.05 | 20,900 | — | — |
| 2022-03-08 | $12.35 | $12.35 | 24,100 | — | — |
| 2022-03-07 | $12.40 | $12.40 | 87,300 | — | — |
| 2022-03-04 | $12.15 | $12.15 | 38,800 | — | — |
| 2022-03-03 | $12.38 | $12.38 | 10,000 | — | — |
| 2022-03-02 | $12.36 | $12.36 | 15,200 | — | — |
| 2022-03-01 | $12.30 | $12.30 | 8,600 | — | — |
| 2022-02-28 | $12.20 | $12.20 | 9,300 | — | — |
| 2022-02-25 | $12.40 | $12.40 | 7,600 | — | — |
| 2022-02-24 | $12.31 | $12.31 | 23,200 | — | — |
| 2022-02-23 | $12.45 | $12.45 | 13,500 | — | — |
| 2022-02-22 | $12.49 | $12.49 | 7,500 | — | — |
| 2022-02-18 | $12.50 | $12.50 | 9,800 | — | — |
| 2022-02-17 | $12.50 | $12.50 | 12,400 | — | — |
| 2022-02-16 | $12.52 | $12.52 | 38,300 | — | — |
| 2022-02-15 | $12.49 | $12.49 | 8,400 | — | — |
| 2022-02-14 | $12.35 | $12.35 | 17,900 | — | — |
| 2022-02-11 | $12.50 | $12.50 | 34,000 | — | — |
| 2022-02-10 | $12.49 | $12.49 | 45,400 | — | — |
| 2022-02-09 | $12.44 | $12.44 | 44,200 | — | — |
| 2022-02-08 | $12.49 | $12.49 | 25,800 | — | — |
| 2022-02-07 | $12.37 | $12.37 | 17,900 | — | — |
| 2022-02-04 | $12.40 | $12.40 | 55,900 | — | — |
| 2022-02-03 | $12.23 | $12.23 | 27,200 | — | — |
| 2022-02-02 | $12.27 | $12.27 | 51,600 | — | — |
| 2022-02-01 | $12.28 | $12.28 | 45,800 | — | — |
| 2022-01-31 | $12.23 | $12.23 | 33,900 | — | — |
| 2022-01-28 | $12.37 | $12.37 | 92,100 | — | — |
| 2022-01-27 | $12.04 | $12.04 | 130,200 | — | — |
| 2022-01-26 | $12.30 | $12.30 | 100,600 | — | — |
| 2022-01-25 | $12.35 | $12.35 | 76,500 | — | — |
| 2022-01-24 | $12.58 | $12.58 | 135,900 | — | — |
| 2022-01-21 | $12.55 | $12.55 | 114,200 | — | — |
| 2022-01-20 | $12.52 | $12.52 | 384,600 | — | — |
| 2022-01-19 | $12.59 | $12.59 | 1,256,800 | — | — |