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
- 2017-10-02 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 | $9.32 | $9.32 | 57,000 | — | — |
| 2022-12-29 | $9.20 | $9.20 | 188,500 | — | — |
| 2022-12-28 | $9.26 | $9.26 | 84,000 | — | — |
| 2022-12-27 | $9.51 | $9.51 | 87,800 | — | — |
| 2022-12-23 | $9.51 | $9.51 | 154,000 | — | — |
| 2022-12-22 | $9.28 | $9.28 | 313,500 | — | — |
| 2022-12-21 | $9.58 | $9.58 | 36,400 | — | — |
| 2022-12-20 | $9.43 | $9.43 | 14,500 | — | — |
| 2022-12-19 | $9.36 | $9.36 | 40,100 | — | — |
| 2022-12-16 | $9.30 | $9.30 | 47,900 | — | — |
| 2022-12-15 | $9.37 | $9.37 | 131,600 | — | — |
| 2022-12-14 | $9.54 | $9.54 | 48,000 | — | — |
| 2022-12-13 | $9.54 | $9.54 | 47,100 | — | — |
| 2022-12-12 | $9.63 | $9.63 | 20,100 | — | — |
| 2022-12-09 | $9.83 | $9.83 | 12,700 | — | — |
| 2022-12-08 | $9.85 | $9.85 | 15,300 | — | — |
| 2022-12-07 | $9.84 | $9.84 | 9,100 | — | — |
| 2022-12-06 | $9.84 | $9.84 | 8,700 | — | — |
| 2022-12-05 | $9.86 | $9.86 | 32,800 | — | — |
| 2022-12-02 | $9.85 | $9.85 | 19,700 | — | — |
| 2022-12-01 | $9.81 | $9.81 | 28,300 | — | — |
| 2022-11-30 | $9.89 | $9.89 | 37,200 | — | — |
| 2022-11-29 | $9.85 | $9.85 | 25,200 | — | — |
| 2022-11-28 | $9.75 | $9.75 | 13,200 | — | — |
| 2022-11-25 | $9.79 | $9.79 | 8,200 | — | — |
| 2022-11-23 | $9.75 | $9.75 | 5,300 | — | — |
| 2022-11-22 | $9.70 | $9.70 | 13,000 | — | — |
| 2022-11-21 | $9.70 | $9.70 | 18,700 | — | — |
| 2022-11-18 | $9.73 | $9.73 | 11,600 | — | — |
| 2022-11-17 | $9.73 | $9.73 | 18,500 | — | — |
| 2022-11-16 | $9.75 | $9.75 | 10,000 | — | — |
| 2022-11-15 | $9.72 | $9.72 | 33,100 | — | — |
| 2022-11-14 | $9.71 | $9.71 | 23,400 | — | — |
| 2022-11-11 | $9.77 | $9.77 | 65,900 | — | — |
| 2022-11-10 | $9.68 | $9.68 | 35,800 | — | — |
| 2022-11-09 | $9.62 | $9.62 | 24,100 | — | — |
| 2022-11-08 | $9.61 | $9.61 | 11,100 | — | — |
| 2022-11-07 | $9.63 | $9.63 | 27,700 | — | — |
| 2022-11-04 | $9.70 | $9.70 | 20,300 | — | — |
| 2022-11-03 | $9.70 | $9.70 | 114,700 | — | — |
| 2022-11-02 | $9.67 | $9.67 | 38,000 | — | — |
| 2022-11-01 | $9.53 | $9.53 | 72,700 | — | — |
| 2022-10-31 | $9.24 | $9.24 | 237,300 | — | — |
| 2022-10-28 | $9.27 | $9.27 | 58,500 | — | — |
| 2022-10-27 | $9.14 | $9.14 | 51,000 | — | — |
| 2022-10-26 | $9.39 | $9.39 | 21,100 | — | — |
| 2022-10-25 | $9.40 | $9.40 | 9,900 | — | — |
| 2022-10-24 | $9.40 | $9.40 | 29,500 | — | — |
| 2022-10-21 | $9.36 | $9.36 | 11,500 | — | — |
| 2022-10-20 | $9.44 | $9.44 | 14,500 | — | — |
| 2022-10-19 | $9.42 | $9.42 | 16,500 | — | — |
| 2022-10-18 | $9.49 | $9.49 | 20,900 | — | — |
| 2022-10-17 | $9.47 | $9.47 | 44,700 | — | — |
| 2022-10-14 | $9.40 | $9.40 | 14,600 | — | — |
| 2022-10-13 | $9.38 | $9.38 | 54,400 | — | — |
| 2022-10-12 | $9.25 | $9.25 | 40,800 | — | — |
| 2022-10-11 | $9.25 | $9.25 | 50,500 | — | — |
| 2022-10-10 | $9.25 | $9.25 | 10,600 | — | — |
| 2022-10-07 | $9.23 | $9.23 | 38,900 | — | — |
| 2022-10-06 | $9.26 | $9.26 | 45,900 | — | — |
| 2022-10-05 | $9.22 | $9.22 | 7,600 | — | — |
| 2022-10-04 | $9.15 | $9.15 | 17,600 | — | — |
| 2022-10-03 | $9.15 | $9.15 | 19,000 | — | — |
| 2022-09-30 | $9.16 | $9.16 | 18,500 | — | — |
| 2022-09-29 | $9.10 | $9.10 | 9,000 | — | — |
| 2022-09-28 | $9.16 | $9.16 | 73,600 | — | — |
| 2022-09-27 | $9.22 | $9.22 | 14,000 | — | — |
| 2022-09-26 | $9.34 | $9.34 | 2,800 | — | — |
| 2022-09-23 | $9.33 | $9.33 | 4,700 | — | — |
| 2022-09-22 | $9.41 | $9.41 | 42,500 | — | — |
| 2022-09-21 | $9.36 | $9.36 | 9,300 | — | — |
| 2022-09-20 | $9.40 | $9.40 | 12,800 | — | — |
| 2022-09-19 | $9.43 | $9.43 | 8,900 | — | — |
| 2022-09-16 | $9.55 | $9.55 | 34,700 | — | — |
| 2022-09-15 | $9.40 | $9.40 | 15,000 | — | — |
| 2022-09-14 | $9.32 | $9.32 | 38,000 | — | — |
| 2022-09-13 | $9.44 | $9.44 | 27,100 | — | — |
| 2022-09-12 | $9.50 | $9.50 | 21,500 | — | — |
| 2022-09-09 | $9.40 | $9.40 | 10,400 | — | — |
| 2022-09-08 | $9.34 | $9.34 | 8,100 | — | — |
| 2022-09-07 | $9.34 | $9.34 | 18,500 | — | — |
| 2022-09-06 | $9.30 | $9.30 | 14,400 | — | — |
| 2022-09-02 | $9.29 | $9.29 | 11,500 | — | — |
| 2022-09-01 | $9.33 | $9.33 | 6,000 | — | — |
| 2022-08-31 | $9.41 | $9.41 | 8,200 | — | — |
| 2022-08-30 | $9.41 | $9.41 | 9,200 | — | — |
| 2022-08-29 | $9.50 | $9.50 | 9,800 | — | — |
| 2022-08-26 | $9.55 | $9.55 | 30,600 | — | — |
| 2022-08-25 | $9.60 | $9.60 | 16,200 | — | — |
| 2022-08-24 | $9.41 | $9.41 | 9,500 | — | — |
| 2022-08-23 | $9.44 | $9.44 | 15,400 | — | — |
| 2022-08-22 | $9.60 | $9.60 | 2,000 | — | — |
| 2022-08-19 | $9.59 | $9.59 | 13,100 | — | — |
| 2022-08-18 | $9.58 | $9.58 | 3,400 | — | — |
| 2022-08-17 | $9.68 | $9.68 | 6,300 | — | — |
| 2022-08-16 | $9.67 | $9.67 | 22,000 | — | — |
| 2022-08-15 | $9.78 | $9.78 | 23,000 | — | — |
| 2022-08-12 | $9.51 | $9.51 | 24,600 | — | — |
| 2022-08-11 | $9.53 | $9.53 | 34,000 | — | — |
| 2022-08-10 | $9.60 | $9.60 | 103,100 | — | — |
| 2022-08-09 | $9.29 | $9.29 | 11,500 | — | — |
| 2022-08-08 | $9.27 | $9.27 | 11,800 | — | — |
| 2022-08-05 | $9.27 | $9.27 | 22,100 | — | — |
| 2022-08-04 | $9.27 | $9.27 | 11,500 | — | — |
| 2022-08-03 | $9.24 | $9.24 | 22,100 | — | — |
| 2022-08-02 | $9.23 | $9.23 | 42,700 | — | — |
| 2022-08-01 | $9.27 | $9.27 | 13,400 | — | — |
| 2022-07-29 | $9.35 | $9.35 | 9,100 | — | — |
| 2022-07-28 | $9.32 | $9.32 | 15,400 | — | — |
| 2022-07-27 | $9.39 | $9.39 | 7,200 | — | — |
| 2022-07-26 | $9.30 | $9.30 | 9,000 | — | — |
| 2022-07-25 | $9.39 | $9.39 | 10,600 | — | — |
| 2022-07-22 | $9.31 | $9.31 | 7,500 | — | — |
| 2022-07-21 | $9.24 | $9.24 | 12,000 | — | — |
| 2022-07-20 | $9.31 | $9.31 | 26,800 | — | — |
| 2022-07-19 | $9.21 | $9.21 | 16,300 | — | — |
| 2022-07-18 | $9.18 | $9.18 | 19,300 | — | — |
| 2022-07-15 | $9.16 | $9.16 | 31,800 | — | — |
| 2022-07-14 | $9.13 | $9.13 | 15,000 | — | — |
| 2022-07-13 | $9.17 | $9.17 | 30,800 | — | — |
| 2022-07-12 | $9.16 | $9.16 | 21,300 | — | — |
| 2022-07-11 | $9.18 | $9.18 | 44,400 | — | — |
| 2022-07-08 | $9.23 | $9.23 | 14,700 | — | — |
| 2022-07-07 | $9.19 | $9.19 | 15,600 | — | — |
| 2022-07-06 | $9.22 | $9.22 | 15,500 | — | — |
| 2022-07-05 | $9.25 | $9.25 | 14,700 | — | — |
| 2022-07-01 | $9.30 | $9.30 | 16,300 | — | — |
| 2022-06-30 | $9.24 | $9.24 | 66,300 | — | — |
| 2022-06-29 | $9.16 | $9.16 | 20,500 | — | — |
| 2022-06-28 | $9.29 | $9.29 | 94,500 | — | — |
| 2022-06-27 | $9.39 | $9.39 | 69,900 | — | — |
| 2022-06-24 | $9.37 | $9.37 | 42,000 | — | — |
| 2022-06-23 | $9.29 | $9.29 | 35,100 | — | — |
| 2022-06-22 | $9.31 | $9.31 | 49,900 | — | — |
| 2022-06-21 | $9.41 | $9.41 | 100,800 | — | — |
| 2022-06-17 | $9.65 | $9.65 | 363,800 | — | — |
| 2022-06-16 | $9.20 | $9.20 | 63,600 | — | — |
| 2022-06-15 | $9.32 | $9.32 | 63,600 | — | — |
| 2022-06-14 | $9.21 | $9.21 | 99,100 | — | — |
| 2022-06-13 | $9.15 | $9.15 | 73,600 | — | — |
| 2022-06-10 | $9.27 | $9.27 | 61,600 | — | — |
| 2022-06-09 | $9.28 | $9.28 | 78,900 | — | — |
| 2022-06-08 | $9.28 | $9.28 | 95,000 | — | — |
| 2022-06-07 | $9.21 | $9.21 | 163,400 | — | — |
| 2022-06-06 | $9.24 | $9.24 | 166,300 | — | — |
| 2022-06-03 | $9.55 | $9.55 | 58,400 | — | — |
| 2022-06-02 | $9.51 | $9.51 | 133,000 | — | — |
| 2022-06-01 | $9.46 | $9.46 | 35,200 | — | — |
| 2022-05-31 | $9.42 | $9.42 | 35,700 | — | — |
| 2022-05-27 | $9.41 | $9.41 | 37,500 | — | — |
| 2022-05-26 | $9.38 | $9.38 | 58,700 | — | — |
| 2022-05-25 | $9.27 | $9.27 | 76,400 | — | — |
| 2022-05-24 | $9.20 | $9.20 | 41,000 | — | — |
| 2022-05-23 | $9.23 | $9.23 | 24,000 | — | — |
| 2022-05-20 | $9.17 | $9.17 | 89,900 | — | — |
| 2022-05-19 | $9.15 | $9.15 | 39,600 | — | — |
| 2022-05-18 | $9.23 | $9.23 | 75,000 | — | — |
| 2022-05-17 | $9.27 | $9.27 | 63,900 | — | — |
| 2022-05-16 | $9.26 | $9.26 | 64,200 | — | — |
| 2022-05-13 | $9.27 | $9.27 | 42,300 | — | — |
| 2022-05-12 | $9.30 | $9.30 | 142,200 | — | — |
| 2022-05-11 | $9.30 | $9.30 | 64,300 | — | — |
| 2022-05-10 | $9.18 | $9.18 | 242,300 | — | — |
| 2022-05-09 | $9.30 | $9.30 | 264,000 | — | — |
| 2022-05-06 | $9.58 | $9.58 | 491,700 | — | — |
| 2022-05-05 | $10.18 | $10.18 | 118,900 | — | — |
| 2022-05-04 | $10.20 | $10.20 | 207,900 | — | — |
| 2022-05-03 | $10.26 | $10.26 | 66,600 | — | — |
| 2022-05-02 | $10.34 | $10.34 | 92,100 | — | — |
| 2022-04-29 | $10.40 | $10.40 | 54,100 | — | — |
| 2022-04-28 | $10.44 | $10.44 | 76,400 | — | — |
| 2022-04-27 | $10.41 | $10.41 | 84,200 | — | — |
| 2022-04-26 | $10.42 | $10.42 | 132,300 | — | — |
| 2022-04-25 | $10.40 | $10.40 | 141,500 | — | — |
| 2022-04-22 | $10.40 | $10.40 | 60,900 | — | — |
| 2022-04-21 | $10.41 | $10.41 | 24,100 | — | — |
| 2022-04-20 | $10.42 | $10.42 | 69,800 | — | — |
| 2022-04-19 | $10.40 | $10.40 | 65,800 | — | — |
| 2022-04-18 | $10.37 | $10.37 | 67,400 | — | — |
| 2022-04-14 | $10.36 | $10.36 | 57,400 | — | — |
| 2022-04-13 | $10.39 | $10.39 | 171,900 | — | — |
| 2022-04-12 | $10.41 | $10.41 | 86,900 | — | — |
| 2022-04-11 | $10.38 | $10.38 | 65,400 | — | — |
| 2022-04-08 | $10.43 | $10.43 | 65,000 | — | — |
| 2022-04-07 | $10.40 | $10.40 | 50,900 | — | — |
| 2022-04-06 | $10.39 | $10.39 | 58,700 | — | — |
| 2022-04-05 | $10.43 | $10.43 | 78,600 | — | — |
| 2022-04-04 | $10.45 | $10.45 | 93,200 | — | — |
| 2022-04-01 | $10.44 | $10.44 | 50,700 | — | — |
| 2022-03-31 | $10.38 | $10.38 | 67,000 | — | — |
| 2022-03-30 | $10.43 | $10.43 | 55,300 | — | — |
| 2022-03-29 | $10.38 | $10.38 | 46,700 | — | — |
| 2022-03-28 | $10.40 | $10.40 | 77,800 | — | — |
| 2022-03-25 | $10.42 | $10.42 | 48,400 | — | — |
| 2022-03-24 | $10.39 | $10.39 | 43,700 | — | — |
| 2022-03-23 | $10.37 | $10.37 | 67,600 | — | — |
| 2022-03-22 | $10.27 | $10.27 | 144,900 | — | — |
| 2022-03-21 | $10.26 | $10.26 | 161,300 | — | — |
| 2022-03-18 | $10.26 | $10.26 | 718,000 | — | — |
| 2022-03-17 | $10.38 | $10.38 | 154,200 | — | — |
| 2022-03-16 | $10.51 | $10.51 | 245,200 | — | — |
| 2022-03-15 | $10.57 | $10.57 | 68,300 | — | — |
| 2022-03-14 | $10.56 | $10.56 | 62,800 | — | — |
| 2022-03-11 | $10.56 | $10.56 | 77,000 | — | — |
| 2022-03-10 | $10.59 | $10.59 | 49,100 | — | — |
| 2022-03-09 | $10.58 | $10.58 | 39,300 | — | — |
| 2022-03-08 | $10.55 | $10.55 | 63,900 | — | — |
| 2022-03-07 | $10.49 | $10.49 | 234,700 | — | — |
| 2022-03-04 | $10.40 | $10.40 | 135,600 | — | — |
| 2022-03-03 | $10.26 | $10.26 | 141,400 | — | — |
| 2022-03-02 | $10.41 | $10.41 | 33,400 | — | — |
| 2022-03-01 | $10.29 | $10.29 | 112,700 | — | — |
| 2022-02-28 | $10.57 | $10.57 | 71,800 | — | — |
| 2022-02-25 | $10.65 | $10.65 | 112,100 | — | — |
| 2022-02-24 | $10.47 | $10.47 | 172,700 | — | — |
| 2022-02-23 | $10.65 | $10.65 | 49,800 | — | — |
| 2022-02-22 | $10.65 | $10.65 | 125,500 | — | — |
| 2022-02-18 | $10.64 | $10.64 | 93,100 | — | — |
| 2022-02-17 | $10.65 | $10.65 | 189,800 | — | — |
| 2022-02-16 | $10.62 | $10.62 | 104,300 | — | — |
| 2022-02-15 | $10.57 | $10.57 | 103,000 | — | — |
| 2022-02-14 | $10.60 | $10.60 | 120,500 | — | — |
| 2022-02-11 | $10.60 | $10.60 | 36,700 | — | — |
| 2022-02-10 | $10.65 | $10.65 | 191,000 | — | — |
| 2022-02-09 | $10.63 | $10.63 | 84,300 | — | — |
| 2022-02-08 | $10.60 | $10.60 | 86,400 | — | — |
| 2022-02-07 | $10.66 | $10.66 | 46,400 | — | — |
| 2022-02-04 | $10.65 | $10.65 | 112,500 | — | — |
| 2022-02-03 | $10.63 | $10.63 | 75,200 | — | — |
| 2022-02-02 | $10.72 | $10.72 | 147,200 | — | — |
| 2022-02-01 | $10.70 | $10.70 | 100,000 | — | — |
| 2022-01-31 | $10.73 | $10.73 | 212,300 | — | — |
| 2022-01-28 | $10.79 | $10.79 | 1,535,100 | — | — |
| 2022-01-27 | $10.93 | $10.93 | 111,461 | — | — |
| 2022-01-26 | $10.86 | $10.86 | 75,470 | — | — |
| 2022-01-25 | $10.92 | $10.92 | 11,997 | — | — |
| 2022-01-24 | $10.95 | $10.95 | 11,300 | — | — |
| 2022-01-21 | $11.10 | $11.10 | 235,197 | — | — |
| 2022-01-20 | $10.92 | $10.92 | 179,816 | — | — |
| 2022-01-19 | $10.97 | $10.97 | 15,206 | — | — |
| 2022-01-18 | $10.99 | $10.99 | 55,103 | — | — |
| 2022-01-14 | $11.03 | $11.03 | 19,809 | — | — |
| 2022-01-13 | $10.94 | $10.94 | 19,949 | — | — |
| 2022-01-12 | $10.94 | $10.94 | 83,561 | — | — |
| 2022-01-11 | $10.83 | $10.83 | 39,618 | — | — |
| 2022-01-10 | $10.70 | $10.70 | 170,888 | — | — |
| 2022-01-07 | $10.66 | $10.66 | 24,692 | — | — |
| 2022-01-06 | $10.54 | $10.54 | 1,256 | — | — |
| 2022-01-05 | $10.47 | $10.47 | 14,927 | — | — |
| 2022-01-04 | $10.55 | $10.55 | 2,232 | — | — |
| 2022-01-03 | $10.43 | $10.43 | 4,185 | — | — |