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
- 2018-02-05 to 2026-09-03
- 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 | $10.50 | $10.50 | 123,300 | — | — |
| 2022-12-29 | $10.37 | $10.37 | 73,500 | — | — |
| 2022-12-28 | $9.88 | $9.88 | 14,100 | — | — |
| 2022-12-27 | $10.01 | $10.01 | 38,900 | — | — |
| 2022-12-23 | $10.01 | $10.01 | 102,400 | — | — |
| 2022-12-22 | $9.57 | $9.57 | 23,000 | — | — |
| 2022-12-21 | $9.78 | $9.78 | 30,900 | — | — |
| 2022-12-20 | $9.85 | $9.85 | 15,600 | — | — |
| 2022-12-19 | $9.58 | $9.58 | 22,300 | — | — |
| 2022-12-16 | $9.72 | $9.72 | 11,300 | — | — |
| 2022-12-15 | $9.87 | $9.87 | 29,700 | — | — |
| 2022-12-14 | $10.08 | $10.08 | 29,100 | — | — |
| 2022-12-13 | $10.13 | $10.13 | 44,500 | — | — |
| 2022-12-12 | $9.81 | $9.81 | 21,200 | — | — |
| 2022-12-09 | $9.99 | $9.99 | 20,100 | — | — |
| 2022-12-08 | $9.82 | $9.82 | 9,600 | — | — |
| 2022-12-07 | $9.82 | $9.82 | 90,000 | — | — |
| 2022-12-06 | $9.69 | $9.69 | 13,000 | — | — |
| 2022-12-05 | $9.76 | $9.76 | 72,000 | — | — |
| 2022-12-02 | $9.95 | $9.95 | 14,200 | — | — |
| 2022-12-01 | $10.20 | $10.20 | 62,900 | — | — |
| 2022-11-30 | $10.10 | $10.10 | 26,900 | — | — |
| 2022-11-29 | $9.80 | $9.80 | 17,900 | — | — |
| 2022-11-28 | $9.67 | $9.67 | 13,200 | — | — |
| 2022-11-25 | $9.61 | $9.61 | 7,600 | — | — |
| 2022-11-23 | $9.77 | $9.77 | 32,900 | — | — |
| 2022-11-22 | $9.74 | $9.74 | 16,100 | — | — |
| 2022-11-21 | $9.63 | $9.63 | 11,600 | — | — |
| 2022-11-18 | $9.59 | $9.59 | 21,900 | — | — |
| 2022-11-17 | $9.61 | $9.61 | 14,700 | — | — |
| 2022-11-16 | $9.83 | $9.83 | 11,100 | — | — |
| 2022-11-15 | $9.92 | $9.92 | 75,900 | — | — |
| 2022-11-14 | $9.97 | $9.97 | 62,300 | — | — |
| 2022-11-11 | $10.04 | $10.04 | 26,300 | — | — |
| 2022-11-10 | $10.15 | $10.15 | 92,300 | — | — |
| 2022-11-09 | $9.62 | $9.62 | 12,800 | — | — |
| 2022-11-08 | $9.77 | $9.77 | 43,600 | — | — |
| 2022-11-07 | $9.60 | $9.60 | 20,400 | — | — |
| 2022-11-04 | $9.42 | $9.42 | 23,100 | — | — |
| 2022-11-03 | $9.02 | $9.02 | 12,500 | — | — |
| 2022-11-02 | $9.16 | $9.16 | 10,800 | — | — |
| 2022-11-01 | $9.25 | $9.25 | 13,200 | — | — |
| 2022-10-31 | $9.07 | $9.07 | 6,400 | — | — |
| 2022-10-28 | $9.25 | $9.25 | 4,700 | — | — |
| 2022-10-27 | $9.40 | $9.40 | 10,900 | — | — |
| 2022-10-26 | $9.30 | $9.30 | 20,600 | — | — |
| 2022-10-25 | $9.01 | $9.01 | 15,700 | — | — |
| 2022-10-24 | $9.09 | $9.09 | 28,900 | — | — |
| 2022-10-21 | $9.12 | $9.12 | 15,000 | — | — |
| 2022-10-20 | $8.98 | $8.98 | 10,600 | — | — |
| 2022-10-19 | $8.67 | $8.67 | 3,000 | — | — |
| 2022-10-18 | $8.88 | $8.88 | 16,700 | — | — |
| 2022-10-17 | $8.93 | $8.93 | 5,900 | — | — |
| 2022-10-14 | $8.82 | $8.82 | 20,400 | — | — |
| 2022-10-13 | $8.83 | $8.83 | 15,000 | — | — |
| 2022-10-12 | $8.66 | $8.66 | 7,900 | — | — |
| 2022-10-11 | $8.71 | $8.71 | 12,300 | — | — |
| 2022-10-10 | $8.82 | $8.82 | 3,600 | — | — |
| 2022-10-07 | $8.93 | $8.93 | 15,500 | — | — |
| 2022-10-06 | $9.01 | $9.01 | 16,100 | — | — |
| 2022-10-05 | $8.96 | $8.96 | 43,500 | — | — |
| 2022-10-04 | $9.12 | $9.12 | 46,700 | — | — |
| 2022-10-03 | $8.84 | $8.84 | 57,500 | — | — |
| 2022-09-30 | $8.44 | $8.44 | 29,700 | — | — |
| 2022-09-29 | $8.50 | $8.50 | 9,500 | — | — |
| 2022-09-28 | $8.51 | $8.51 | 21,500 | — | — |
| 2022-09-27 | $8.33 | $8.33 | 142,000 | — | — |
| 2022-09-26 | $8.32 | $8.32 | 17,200 | — | — |
| 2022-09-23 | $8.41 | $8.41 | 17,300 | — | — |
| 2022-09-22 | $8.81 | $8.81 | 11,100 | — | — |
| 2022-09-21 | $8.91 | $8.91 | 9,600 | — | — |
| 2022-09-20 | $9.02 | $9.02 | 24,500 | — | — |
| 2022-09-19 | $9.01 | $9.01 | 10,600 | — | — |
| 2022-09-16 | $8.86 | $8.86 | 12,600 | — | — |
| 2022-09-15 | $8.89 | $8.89 | 13,800 | — | — |
| 2022-09-14 | $8.90 | $8.90 | 8,900 | — | — |
| 2022-09-13 | $8.64 | $8.64 | 16,900 | — | — |
| 2022-09-12 | $8.87 | $8.87 | 16,200 | — | — |
| 2022-09-09 | $8.60 | $8.60 | 14,200 | — | — |
| 2022-09-08 | $8.64 | $8.64 | 13,300 | — | — |
| 2022-09-07 | $8.49 | $8.49 | 15,600 | — | — |
| 2022-09-06 | $8.35 | $8.35 | 20,000 | — | — |
| 2022-09-02 | $8.26 | $8.26 | 24,700 | — | — |
| 2022-09-01 | $8.10 | $8.10 | 43,900 | — | — |
| 2022-08-31 | $8.31 | $8.31 | 321,000 | — | — |
| 2022-08-30 | $8.28 | $8.28 | 56,500 | — | — |
| 2022-08-29 | $8.45 | $8.45 | 16,900 | — | — |
| 2022-08-26 | $8.48 | $8.48 | 23,500 | — | — |
| 2022-08-25 | $8.66 | $8.66 | 3,600 | — | — |
| 2022-08-24 | $8.65 | $8.65 | 10,300 | — | — |
| 2022-08-23 | $8.62 | $8.62 | 25,300 | — | — |
| 2022-08-22 | $8.53 | $8.53 | 19,800 | — | — |
| 2022-08-19 | $8.75 | $8.75 | 6,900 | — | — |
| 2022-08-18 | $8.96 | $8.96 | 15,300 | — | — |
| 2022-08-17 | $9.04 | $9.04 | 15,600 | — | — |
| 2022-08-16 | $9.18 | $9.18 | 4,500 | — | — |
| 2022-08-15 | $9.18 | $9.18 | 97,700 | — | — |
| 2022-08-12 | $9.42 | $9.42 | 7,900 | — | — |
| 2022-08-11 | $9.40 | $9.40 | 44,800 | — | — |
| 2022-08-10 | $9.19 | $9.19 | 19,800 | — | — |
| 2022-08-09 | $9.17 | $9.17 | 10,800 | — | — |
| 2022-08-08 | $9.20 | $9.20 | 15,400 | — | — |
| 2022-08-05 | $9.15 | $9.15 | 18,400 | — | — |
| 2022-08-04 | $9.12 | $9.12 | 44,800 | — | — |
| 2022-08-03 | $8.80 | $8.80 | 8,900 | — | — |
| 2022-08-02 | $8.77 | $8.77 | 46,600 | — | — |
| 2022-08-01 | $8.92 | $8.92 | 23,200 | — | — |
| 2022-07-29 | $8.78 | $8.78 | 14,500 | — | — |
| 2022-07-28 | $8.68 | $8.68 | 29,300 | — | — |
| 2022-07-27 | $8.71 | $8.71 | 6,100 | — | — |
| 2022-07-26 | $8.56 | $8.56 | 5,900 | — | — |
| 2022-07-25 | $8.66 | $8.66 | 19,500 | — | — |
| 2022-07-22 | $8.53 | $8.53 | 14,800 | — | — |
| 2022-07-21 | $8.57 | $8.57 | 31,700 | — | — |
| 2022-07-20 | $8.38 | $8.38 | 15,500 | — | — |
| 2022-07-19 | $8.55 | $8.55 | 34,600 | — | — |
| 2022-07-18 | $8.42 | $8.42 | 15,200 | — | — |
| 2022-07-15 | $8.26 | $8.26 | 38,300 | — | — |
| 2022-07-14 | $8.30 | $8.30 | 49,400 | — | — |
| 2022-07-13 | $8.37 | $8.37 | 23,200 | — | — |
| 2022-07-12 | $8.27 | $8.27 | 35,300 | — | — |
| 2022-07-11 | $8.50 | $8.50 | 31,000 | — | — |
| 2022-07-08 | $8.78 | $8.78 | 37,300 | — | — |
| 2022-07-07 | $8.57 | $8.57 | 14,400 | — | — |
| 2022-07-06 | $8.42 | $8.42 | 21,000 | — | — |
| 2022-07-05 | $8.51 | $8.51 | 50,300 | — | — |
| 2022-07-01 | $8.69 | $8.69 | 57,500 | — | — |
| 2022-06-30 | $8.78 | $8.78 | 32,800 | — | — |
| 2022-06-29 | $8.98 | $8.98 | 27,600 | — | — |
| 2022-06-28 | $8.93 | $8.93 | 25,200 | — | — |
| 2022-06-27 | $8.93 | $8.93 | 169,400 | — | — |
| 2022-06-24 | $8.90 | $8.90 | 63,200 | — | — |
| 2022-06-23 | $8.91 | $8.91 | 33,600 | — | — |
| 2022-06-22 | $9.08 | $9.08 | 13,900 | — | — |
| 2022-06-21 | $9.20 | $9.20 | 26,300 | — | — |
| 2022-06-17 | $9.14 | $9.14 | 21,600 | — | — |
| 2022-06-16 | $9.35 | $9.35 | 25,400 | — | — |
| 2022-06-15 | $9.19 | $9.19 | 32,500 | — | — |
| 2022-06-14 | $9.01 | $9.01 | 33,100 | — | — |
| 2022-06-13 | $9.13 | $9.13 | 42,400 | — | — |
| 2022-06-10 | $9.55 | $9.55 | 32,200 | — | — |
| 2022-06-09 | $9.52 | $9.52 | 31,600 | — | — |
| 2022-06-08 | $9.90 | $9.90 | 26,500 | — | — |
| 2022-06-07 | $9.91 | $9.91 | 16,100 | — | — |
| 2022-06-06 | $10.07 | $10.07 | 36,900 | — | — |
| 2022-06-03 | $9.90 | $9.90 | 50,400 | — | — |
| 2022-06-02 | $10.00 | $10.00 | 54,700 | — | — |
| 2022-06-01 | $9.75 | $9.75 | 48,400 | — | — |
| 2022-05-31 | $9.45 | $9.45 | 18,100 | — | — |
| 2022-05-27 | $9.37 | $9.37 | 6,800 | — | — |
| 2022-05-26 | $9.29 | $9.29 | 83,800 | — | — |
| 2022-05-25 | $9.33 | $9.33 | 21,700 | — | — |
| 2022-05-24 | $9.34 | $9.34 | 20,100 | — | — |
| 2022-05-23 | $9.34 | $9.34 | 33,300 | — | — |
| 2022-05-20 | $9.33 | $9.33 | 26,400 | — | — |
| 2022-05-19 | $9.41 | $9.41 | 38,800 | — | — |
| 2022-05-18 | $9.13 | $9.13 | 33,700 | — | — |
| 2022-05-17 | $9.32 | $9.32 | 322,200 | — | — |
| 2022-05-16 | $9.24 | $9.24 | 23,100 | — | — |
| 2022-05-13 | $9.23 | $9.23 | 333,700 | — | — |
| 2022-05-12 | $9.22 | $9.22 | 92,600 | — | — |
| 2022-05-11 | $9.73 | $9.73 | 50,600 | — | — |
| 2022-05-10 | $9.46 | $9.46 | 36,400 | — | — |
| 2022-05-09 | $9.31 | $9.31 | 51,500 | — | — |
| 2022-05-06 | $9.41 | $9.41 | 40,000 | — | — |
| 2022-05-05 | $9.63 | $9.63 | 44,700 | — | — |
| 2022-05-04 | $9.72 | $9.72 | 110,800 | — | — |
| 2022-05-03 | $9.43 | $9.43 | 60,800 | — | — |
| 2022-05-02 | $9.19 | $9.19 | 507,500 | — | — |
| 2022-04-29 | $9.18 | $9.18 | 500,500 | — | — |
| 2022-04-28 | $8.98 | $8.98 | 66,800 | — | — |
| 2022-04-27 | $9.00 | $9.00 | 21,600 | — | — |
| 2022-04-26 | $9.06 | $9.06 | 42,800 | — | — |
| 2022-04-25 | $9.00 | $9.00 | 231,200 | — | — |
| 2022-04-22 | $9.12 | $9.12 | 148,500 | — | — |
| 2022-04-21 | $9.49 | $9.49 | 60,300 | — | — |
| 2022-04-20 | $9.68 | $9.68 | 44,700 | — | — |
| 2022-04-19 | $9.73 | $9.73 | 83,700 | — | — |
| 2022-04-18 | $9.95 | $9.95 | 110,900 | — | — |
| 2022-04-14 | $9.71 | $9.71 | 45,600 | — | — |
| 2022-04-13 | $9.67 | $9.67 | 66,500 | — | — |
| 2022-04-12 | $9.50 | $9.50 | 76,700 | — | — |
| 2022-04-11 | $9.58 | $9.58 | 42,700 | — | — |
| 2022-04-08 | $9.65 | $9.65 | 80,800 | — | — |
| 2022-04-07 | $9.48 | $9.48 | 66,800 | — | — |
| 2022-04-06 | $9.39 | $9.39 | 177,100 | — | — |
| 2022-04-05 | $9.53 | $9.53 | 86,900 | — | — |
| 2022-04-04 | $9.68 | $9.68 | 58,000 | — | — |
| 2022-04-01 | $9.67 | $9.67 | 27,300 | — | — |
| 2022-03-31 | $9.68 | $9.68 | 37,900 | — | — |
| 2022-03-30 | $9.74 | $9.74 | 130,900 | — | — |
| 2022-03-29 | $9.66 | $9.66 | 103,100 | — | — |
| 2022-03-28 | $9.66 | $9.66 | 103,700 | — | — |
| 2022-03-25 | $9.85 | $9.85 | 63,800 | — | — |
| 2022-03-24 | $10.04 | $10.04 | 173,900 | — | — |
| 2022-03-23 | $10.02 | $10.02 | 102,800 | — | — |
| 2022-03-22 | $10.04 | $10.04 | 96,900 | — | — |
| 2022-03-21 | $10.14 | $10.14 | 181,800 | — | — |
| 2022-03-18 | $10.05 | $10.05 | 141,300 | — | — |
| 2022-03-17 | $9.98 | $9.98 | 1,228,400 | — | — |
| 2022-03-16 | $10.03 | $10.03 | 191,700 | — | — |
| 2022-03-15 | $9.75 | $9.75 | 961,200 | — | — |
| 2022-03-14 | $10.19 | $10.19 | 1,694,700 | — | — |
| 2022-03-11 | $10.48 | $10.48 | 77,700 | — | — |
| 2022-03-10 | $10.65 | $10.65 | 107,900 | — | — |
| 2022-03-09 | $10.59 | $10.59 | 188,100 | — | — |
| 2022-03-08 | $11.31 | $11.31 | 275,500 | — | — |
| 2022-03-07 | $10.90 | $10.90 | 144,700 | — | — |
| 2022-03-04 | $10.99 | $10.99 | 162,000 | — | — |
| 2022-03-03 | $10.63 | $10.63 | 75,900 | — | — |
| 2022-03-02 | $10.54 | $10.54 | 177,200 | — | — |
| 2022-03-01 | $10.37 | $10.37 | 53,600 | — | — |
| 2022-02-28 | $10.25 | $10.25 | 34,900 | — | — |
| 2022-02-25 | $10.35 | $10.35 | 22,100 | — | — |
| 2022-02-24 | $10.36 | $10.36 | 101,200 | — | — |
| 2022-02-23 | $10.74 | $10.74 | 75,000 | — | — |
| 2022-02-22 | $10.54 | $10.54 | 84,500 | — | — |
| 2022-02-18 | $10.46 | $10.46 | 94,800 | — | — |
| 2022-02-17 | $10.74 | $10.74 | 92,200 | — | — |
| 2022-02-16 | $10.47 | $10.47 | 47,800 | — | — |
| 2022-02-15 | $10.08 | $10.08 | 19,200 | — | — |
| 2022-02-14 | $10.08 | $10.08 | 20,200 | — | — |
| 2022-02-11 | $10.13 | $10.13 | 24,800 | — | — |
| 2022-02-10 | $10.08 | $10.08 | 36,500 | — | — |
| 2022-02-09 | $10.15 | $10.15 | 32,400 | — | — |
| 2022-02-08 | $10.17 | $10.17 | 36,800 | — | — |
| 2022-02-07 | $10.05 | $10.05 | 35,000 | — | — |
| 2022-02-04 | $10.03 | $10.03 | 15,900 | — | — |
| 2022-02-03 | $10.12 | $10.12 | 9,300 | — | — |
| 2022-02-02 | $10.18 | $10.18 | 31,800 | — | — |
| 2022-02-01 | $10.07 | $10.07 | 29,000 | — | — |
| 2022-01-31 | $10.02 | $10.02 | 16,500 | — | — |
| 2022-01-28 | $9.91 | $9.91 | 40,500 | — | — |
| 2022-01-27 | $10.03 | $10.03 | 23,500 | — | — |
| 2022-01-26 | $10.14 | $10.14 | 45,400 | — | — |
| 2022-01-25 | $10.11 | $10.11 | 31,500 | — | — |
| 2022-01-24 | $10.12 | $10.12 | 46,800 | — | — |
| 2022-01-21 | $10.15 | $10.15 | 57,000 | — | — |
| 2022-01-20 | $10.27 | $10.27 | 73,800 | — | — |
| 2022-01-19 | $10.11 | $10.11 | 498,800 | — | — |
| 2022-01-18 | $9.67 | $9.67 | 29,600 | — | — |
| 2022-01-14 | $9.54 | $9.54 | 17,100 | — | — |
| 2022-01-13 | $9.55 | $9.55 | 16,600 | — | — |
| 2022-01-12 | $9.60 | $9.60 | 9,900 | — | — |
| 2022-01-11 | $9.56 | $9.56 | 40,500 | — | — |
| 2022-01-10 | $9.28 | $9.28 | 49,500 | — | — |
| 2022-01-07 | $9.41 | $9.41 | 24,100 | — | — |
| 2022-01-06 | $9.46 | $9.46 | 48,200 | — | — |
| 2022-01-05 | $9.63 | $9.63 | 42,900 | — | — |
| 2022-01-04 | $9.57 | $9.57 | 20,100 | — | — |
| 2022-01-03 | $9.39 | $9.39 | 43,000 | — | — |