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
- 2017-11-17 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 | $9.33 | $9.35 | 154,500 | — | — |
| 2022-12-29 | $9.18 | $9.20 | 169,700 | — | — |
| 2022-12-28 | $9.08 | $9.10 | 216,100 | — | — |
| 2022-12-27 | $9.19 | $9.21 | 330,000 | — | — |
| 2022-12-23 | $9.45 | $9.47 | 452,300 | — | — |
| 2022-12-22 | $9.59 | $9.61 | 353,100 | — | — |
| 2022-12-21 | $10.03 | $10.05 | 214,500 | — | — |
| 2022-12-20 | $9.94 | $9.96 | 177,500 | — | — |
| 2022-12-19 | $9.98 | $10.00 | 194,800 | — | — |
| 2022-12-16 | $10.01 | $10.03 | 298,400 | — | — |
| 2022-12-15 | $9.95 | $9.97 | 228,100 | — | — |
| 2022-12-14 | $10.10 | $10.12 | 419,700 | — | — |
| 2022-12-13 | $10.30 | $10.32 | 393,900 | — | — |
| 2022-12-12 | $10.36 | $10.38 | 175,600 | — | — |
| 2022-12-09 | $10.41 | $10.43 | 186,900 | — | — |
| 2022-12-08 | $10.46 | $10.48 | 297,300 | — | — |
| 2022-12-07 | $10.36 | $10.38 | 208,600 | — | — |
| 2022-12-06 | $10.30 | $10.32 | 225,200 | — | — |
| 2022-12-05 | $10.26 | $10.28 | 311,000 | — | — |
| 2022-12-02 | $10.20 | $10.22 | 264,900 | — | — |
| 2022-12-01 | $9.99 | $10.01 | 170,100 | — | — |
| 2022-11-30 | $9.97 | $9.99 | 594,500 | — | — |
| 2022-11-29 | $9.71 | $9.73 | 372,900 | — | — |
| 2022-11-28 | $9.78 | $9.80 | 570,700 | — | — |
| 2022-11-25 | $10.15 | $10.17 | 53,600 | — | — |
| 2022-11-23 | $10.02 | $10.04 | 121,500 | — | — |
| 2022-11-22 | $10.04 | $10.06 | 251,000 | — | — |
| 2022-11-21 | $10.14 | $10.16 | 161,400 | — | — |
| 2022-11-18 | $10.28 | $10.30 | 212,400 | — | — |
| 2022-11-17 | $10.24 | $10.26 | 139,300 | — | — |
| 2022-11-16 | $10.22 | $10.24 | 190,200 | — | — |
| 2022-11-15 | $10.23 | $10.25 | 307,200 | — | — |
| 2022-11-14 | $10.21 | $10.23 | 303,100 | — | — |
| 2022-11-11 | $10.22 | $10.24 | 392,100 | — | — |
| 2022-11-10 | $10.30 | $10.32 | 392,400 | — | — |
| 2022-11-09 | $10.13 | $10.15 | 499,900 | — | — |
| 2022-11-08 | $10.27 | $10.29 | 577,300 | — | — |
| 2022-11-07 | $9.90 | $9.92 | 711,800 | — | — |
| 2022-11-04 | $9.77 | $9.79 | 1,053,900 | — | — |
| 2022-11-03 | $9.40 | $9.42 | 660,400 | — | — |
| 2022-11-02 | $9.18 | $9.20 | 745,700 | — | — |
| 2022-11-01 | $8.97 | $8.99 | 305,300 | — | — |
| 2022-10-31 | $9.07 | $9.09 | 354,800 | — | — |
| 2022-10-28 | $9.07 | $9.09 | 351,000 | — | — |
| 2022-10-27 | $8.98 | $9.00 | 340,800 | — | — |
| 2022-10-26 | $9.28 | $9.30 | 457,600 | — | — |
| 2022-10-25 | $9.22 | $9.24 | 953,600 | — | — |
| 2022-10-24 | $8.75 | $8.77 | 258,600 | — | — |
| 2022-10-21 | $8.75 | $8.77 | 1,199,700 | — | — |
| 2022-10-20 | $8.58 | $8.60 | 127,000 | — | — |
| 2022-10-19 | $8.50 | $8.52 | 167,100 | — | — |
| 2022-10-18 | $8.47 | $8.49 | 288,100 | — | — |
| 2022-10-17 | $8.30 | $8.32 | 182,300 | — | — |
| 2022-10-14 | $8.12 | $8.14 | 191,800 | — | — |
| 2022-10-13 | $8.09 | $8.11 | 327,100 | — | — |
| 2022-10-12 | $8.12 | $8.14 | 786,200 | — | — |
| 2022-10-11 | $8.05 | $8.07 | 188,200 | — | — |
| 2022-10-10 | $8.05 | $8.07 | 182,500 | — | — |
| 2022-10-07 | $8.14 | $8.16 | 196,100 | — | — |
| 2022-10-06 | $8.22 | $8.24 | 284,100 | — | — |
| 2022-10-05 | $8.32 | $8.34 | 248,200 | — | — |
| 2022-10-04 | $8.39 | $8.41 | 648,900 | — | — |
| 2022-10-03 | $8.14 | $8.16 | 646,500 | — | — |
| 2022-09-30 | $8.40 | $8.42 | 783,200 | — | — |
| 2022-09-29 | $8.94 | $8.96 | 232,100 | — | — |
| 2022-09-28 | $8.93 | $8.95 | 314,200 | — | — |
| 2022-09-27 | $8.96 | $8.98 | 305,600 | — | — |
| 2022-09-26 | $8.75 | $8.77 | 397,900 | — | — |
| 2022-09-23 | $8.97 | $8.99 | 561,100 | — | — |
| 2022-09-22 | $9.00 | $9.02 | 315,900 | — | — |
| 2022-09-21 | $9.09 | $9.11 | 415,700 | — | — |
| 2022-09-20 | $9.30 | $9.32 | 189,300 | — | — |
| 2022-09-19 | $9.38 | $9.40 | 207,400 | — | — |
| 2022-09-16 | $9.39 | $9.41 | 686,600 | — | — |
| 2022-09-15 | $9.22 | $9.24 | 156,700 | — | — |
| 2022-09-14 | $9.24 | $9.26 | 158,200 | — | — |
| 2022-09-13 | $9.16 | $9.18 | 228,900 | — | — |
| 2022-09-12 | $9.33 | $9.35 | 237,300 | — | — |
| 2022-09-09 | $9.22 | $9.24 | 223,500 | — | — |
| 2022-09-08 | $8.92 | $8.94 | 134,700 | — | — |
| 2022-09-07 | $8.93 | $8.95 | 226,900 | — | — |
| 2022-09-06 | $8.70 | $8.72 | 183,800 | — | — |
| 2022-09-02 | $8.82 | $8.84 | 153,800 | — | — |
| 2022-09-01 | $8.73 | $8.75 | 205,200 | — | — |
| 2022-08-31 | $8.81 | $8.83 | 183,800 | — | — |
| 2022-08-30 | $8.93 | $8.95 | 149,600 | — | — |
| 2022-08-29 | $8.93 | $8.95 | 202,600 | — | — |
| 2022-08-26 | $8.99 | $9.01 | 189,000 | — | — |
| 2022-08-25 | $9.26 | $9.28 | 154,400 | — | — |
| 2022-08-24 | $9.14 | $9.16 | 146,100 | — | — |
| 2022-08-23 | $9.12 | $9.14 | 274,700 | — | — |
| 2022-08-22 | $9.05 | $9.07 | 299,000 | — | — |
| 2022-08-19 | $9.41 | $9.43 | 334,300 | — | — |
| 2022-08-18 | $9.46 | $9.48 | 557,900 | — | — |
| 2022-08-17 | $9.25 | $9.27 | 196,100 | — | — |
| 2022-08-16 | $9.57 | $9.59 | 210,000 | — | — |
| 2022-08-15 | $9.63 | $9.65 | 645,200 | — | — |
| 2022-08-12 | $9.44 | $9.46 | 363,600 | — | — |
| 2022-08-11 | $9.23 | $9.25 | 412,100 | — | — |
| 2022-08-10 | $9.09 | $9.11 | 474,900 | — | — |
| 2022-08-09 | $8.75 | $8.77 | 277,500 | — | — |
| 2022-08-08 | $8.93 | $8.95 | 439,700 | — | — |
| 2022-08-05 | $8.66 | $8.68 | 675,800 | — | — |
| 2022-08-04 | $8.65 | $8.67 | 2,541,500 | — | — |
| 2022-08-03 | $8.65 | $8.67 | 565,700 | — | — |
| 2022-08-02 | $7.64 | $7.66 | 243,400 | — | — |
| 2022-08-01 | $7.34 | $7.36 | 380,700 | — | — |
| 2022-07-29 | $7.21 | $7.23 | 859,100 | — | — |
| 2022-07-28 | $7.32 | $7.34 | 483,600 | — | — |
| 2022-07-27 | $7.14 | $7.16 | 330,400 | — | — |
| 2022-07-26 | $7.00 | $7.02 | 145,600 | — | — |
| 2022-07-25 | $7.18 | $7.20 | 312,800 | — | — |
| 2022-07-22 | $7.00 | $7.02 | 279,600 | — | — |
| 2022-07-21 | $7.10 | $7.12 | 572,700 | — | — |
| 2022-07-20 | $7.20 | $7.22 | 535,200 | — | — |
| 2022-07-19 | $7.13 | $7.15 | 817,000 | — | — |
| 2022-07-18 | $6.87 | $6.89 | 451,100 | — | — |
| 2022-07-15 | $6.86 | $6.88 | 488,600 | — | — |
| 2022-07-14 | $6.88 | $6.90 | 321,200 | — | — |
| 2022-07-13 | $6.96 | $6.98 | 571,300 | — | — |
| 2022-07-12 | $7.03 | $7.05 | 670,300 | — | — |
| 2022-07-11 | $7.00 | $7.02 | 553,200 | — | — |
| 2022-07-08 | $7.23 | $7.25 | 968,800 | — | — |
| 2022-07-07 | $7.13 | $7.15 | 489,400 | — | — |
| 2022-07-06 | $6.90 | $6.92 | 361,300 | — | — |
| 2022-07-05 | $6.94 | $6.96 | 414,000 | — | — |
| 2022-07-01 | $7.16 | $7.18 | 160,500 | — | — |
| 2022-06-30 | $7.17 | $7.19 | 480,400 | — | — |
| 2022-06-29 | $7.09 | $7.11 | 280,200 | — | — |
| 2022-06-28 | $7.43 | $7.45 | 760,500 | — | — |
| 2022-06-27 | $7.40 | $7.42 | 588,800 | — | — |
| 2022-06-24 | $7.30 | $7.32 | 2,283,500 | — | — |
| 2022-06-23 | $7.45 | $7.47 | 616,400 | — | — |
| 2022-06-22 | $7.51 | $7.53 | 244,600 | — | — |
| 2022-06-21 | $7.89 | $7.91 | 277,300 | — | — |
| 2022-06-17 | $8.24 | $8.26 | 498,900 | — | — |
| 2022-06-16 | $7.91 | $7.93 | 474,900 | — | — |
| 2022-06-15 | $8.49 | $8.51 | 448,700 | — | — |
| 2022-06-14 | $8.00 | $8.02 | 402,200 | — | — |
| 2022-06-13 | $8.01 | $8.03 | 507,500 | — | — |
| 2022-06-10 | $8.66 | $8.68 | 184,400 | — | — |
| 2022-06-09 | $8.78 | $8.80 | 158,500 | — | — |
| 2022-06-08 | $9.10 | $9.12 | 159,300 | — | — |
| 2022-06-07 | $9.26 | $9.28 | 265,300 | — | — |
| 2022-06-06 | $9.09 | $9.11 | 341,300 | — | — |
| 2022-06-03 | $9.58 | $9.60 | 228,600 | — | — |
| 2022-06-02 | $9.49 | $9.51 | 223,200 | — | — |
| 2022-06-01 | $9.16 | $9.18 | 275,000 | — | — |
| 2022-05-31 | $9.40 | $9.42 | 444,700 | — | — |
| 2022-05-27 | $9.44 | $9.46 | 211,100 | — | — |
| 2022-05-26 | $9.01 | $9.03 | 1,333,800 | — | — |
| 2022-05-25 | $9.06 | $9.08 | 342,700 | — | — |
| 2022-05-24 | $8.92 | $8.94 | 407,700 | — | — |
| 2022-05-23 | $9.29 | $9.31 | 895,500 | — | — |
| 2022-05-20 | $9.35 | $9.37 | 188,300 | — | — |
| 2022-05-19 | $9.47 | $9.49 | 354,900 | — | — |
| 2022-05-18 | $9.30 | $9.32 | 222,600 | — | — |
| 2022-05-17 | $9.64 | $9.66 | 293,300 | — | — |
| 2022-05-16 | $9.02 | $9.04 | 213,800 | — | — |
| 2022-05-13 | $9.36 | $9.38 | 246,100 | — | — |
| 2022-05-12 | $8.83 | $8.85 | 212,700 | — | — |
| 2022-05-11 | $8.91 | $8.93 | 344,900 | — | — |
| 2022-05-10 | $9.10 | $9.12 | 346,400 | — | — |
| 2022-05-09 | $8.83 | $8.85 | 533,400 | — | — |
| 2022-05-06 | $9.50 | $9.52 | 335,500 | — | — |
| 2022-05-05 | $9.61 | $9.63 | 357,500 | — | — |
| 2022-05-04 | $10.10 | $10.12 | 499,100 | — | — |
| 2022-05-03 | $10.32 | $10.34 | 341,900 | — | — |
| 2022-05-02 | $10.16 | $10.18 | 280,200 | — | — |
| 2022-04-29 | $10.04 | $10.06 | 286,600 | — | — |
| 2022-04-28 | $9.89 | $9.91 | 258,500 | — | — |
| 2022-04-27 | $9.81 | $9.83 | 272,700 | — | — |
| 2022-04-26 | $9.91 | $9.93 | 352,200 | — | — |
| 2022-04-25 | $10.12 | $10.14 | 224,500 | — | — |
| 2022-04-22 | $10.24 | $10.26 | 112,300 | — | — |
| 2022-04-21 | $10.44 | $10.46 | 427,800 | — | — |
| 2022-04-20 | $10.50 | $10.52 | 222,700 | — | — |
| 2022-04-19 | $10.48 | $10.50 | 163,700 | — | — |
| 2022-04-18 | $10.35 | $10.37 | 139,700 | — | — |
| 2022-04-14 | $10.50 | $10.52 | 345,100 | — | — |
| 2022-04-13 | $10.38 | $10.40 | 323,400 | — | — |
| 2022-04-12 | $10.38 | $10.40 | 155,200 | — | — |
| 2022-04-11 | $10.25 | $10.27 | 136,800 | — | — |
| 2022-04-08 | $10.31 | $10.33 | 659,600 | — | — |
| 2022-04-07 | $10.31 | $10.33 | 330,500 | — | — |
| 2022-04-06 | $10.16 | $10.18 | 209,200 | — | — |
| 2022-04-05 | $10.26 | $10.28 | 515,700 | — | — |
| 2022-04-04 | $9.99 | $10.01 | 159,300 | — | — |
| 2022-04-01 | $10.21 | $10.23 | 254,600 | — | — |
| 2022-03-31 | $10.20 | $10.22 | 447,500 | — | — |
| 2022-03-30 | $10.23 | $10.25 | 127,300 | — | — |
| 2022-03-29 | $10.49 | $10.51 | 185,500 | — | — |
| 2022-03-28 | $10.44 | $10.46 | 166,300 | — | — |
| 2022-03-25 | $10.36 | $10.38 | 190,000 | — | — |
| 2022-03-24 | $10.30 | $10.32 | 72,800 | — | — |
| 2022-03-23 | $10.14 | $10.16 | 115,300 | — | — |
| 2022-03-22 | $10.45 | $10.47 | 98,800 | — | — |
| 2022-03-21 | $10.34 | $10.36 | 100,800 | — | — |
| 2022-03-18 | $10.65 | $10.68 | 820,400 | — | — |
| 2022-03-17 | $10.50 | $10.52 | 277,300 | — | — |
| 2022-03-16 | $10.30 | $10.32 | 436,300 | — | — |
| 2022-03-15 | $9.90 | $9.92 | 150,500 | — | — |
| 2022-03-14 | $9.56 | $9.58 | 271,100 | — | — |
| 2022-03-11 | $9.67 | $9.69 | 622,300 | — | — |
| 2022-03-10 | $10.04 | $10.06 | 339,600 | — | — |
| 2022-03-09 | $10.33 | $10.35 | 305,600 | — | — |
| 2022-03-08 | $9.72 | $9.74 | 260,800 | — | — |
| 2022-03-07 | $9.47 | $9.49 | 276,600 | — | — |
| 2022-03-04 | $9.89 | $9.91 | 195,700 | — | — |
| 2022-03-03 | $10.12 | $10.14 | 455,200 | — | — |
| 2022-03-02 | $10.29 | $10.31 | 446,500 | — | — |
| 2022-03-01 | $9.61 | $9.63 | 327,900 | — | — |
| 2022-02-28 | $10.34 | $10.36 | 294,800 | — | — |
| 2022-02-25 | $10.40 | $10.42 | 241,000 | — | — |
| 2022-02-24 | $10.33 | $10.35 | 427,100 | — | — |
| 2022-02-23 | $9.28 | $9.30 | 297,000 | — | — |
| 2022-02-22 | $9.69 | $9.71 | 246,100 | — | — |
| 2022-02-18 | $10.14 | $10.16 | 185,600 | — | — |
| 2022-02-17 | $10.36 | $10.38 | 170,200 | — | — |
| 2022-02-16 | $10.76 | $10.79 | 438,600 | — | — |
| 2022-02-15 | $10.74 | $10.77 | 736,600 | — | — |
| 2022-02-14 | $10.40 | $10.42 | 83,100 | — | — |
| 2022-02-11 | $10.30 | $10.32 | 230,800 | — | — |
| 2022-02-10 | $10.55 | $10.58 | 215,600 | — | — |
| 2022-02-09 | $10.53 | $10.56 | 140,000 | — | — |
| 2022-02-08 | $10.45 | $10.47 | 430,800 | — | — |
| 2022-02-07 | $10.18 | $10.20 | 145,600 | — | — |
| 2022-02-04 | $9.81 | $9.83 | 166,700 | — | — |
| 2022-02-03 | $9.94 | $9.96 | 129,200 | — | — |
| 2022-02-02 | $10.27 | $10.29 | 224,000 | — | — |
| 2022-02-01 | $10.32 | $10.34 | 246,200 | — | — |
| 2022-01-31 | $10.32 | $10.34 | 232,600 | — | — |
| 2022-01-28 | $9.92 | $9.94 | 288,600 | — | — |
| 2022-01-27 | $9.75 | $9.77 | 408,700 | — | — |
| 2022-01-26 | $9.70 | $9.72 | 257,300 | — | — |
| 2022-01-25 | $10.43 | $10.45 | 208,600 | — | — |
| 2022-01-24 | $10.33 | $10.35 | 247,400 | — | — |
| 2022-01-21 | $10.00 | $10.02 | 314,800 | — | — |
| 2022-01-20 | $10.10 | $10.12 | 251,800 | — | — |
| 2022-01-19 | $10.45 | $10.47 | 425,800 | — | — |
| 2022-01-18 | $10.38 | $10.40 | 320,600 | — | — |
| 2022-01-14 | $10.32 | $10.34 | 110,200 | — | — |
| 2022-01-13 | $10.32 | $10.34 | 387,700 | — | — |
| 2022-01-12 | $10.11 | $10.13 | 468,700 | — | — |
| 2022-01-11 | $10.12 | $10.14 | 222,800 | — | — |
| 2022-01-10 | $10.08 | $10.10 | 209,100 | — | — |
| 2022-01-07 | $10.23 | $10.25 | 158,200 | — | — |
| 2022-01-06 | $10.27 | $10.29 | 417,900 | — | — |
| 2022-01-05 | $9.95 | $9.97 | 191,500 | — | — |
| 2022-01-04 | $10.31 | $10.33 | 702,100 | — | — |
| 2022-01-03 | $10.50 | $10.52 | 252,000 | — | — |