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
- 2020-11-24 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 | $9.80 | $10.24 | 196,500 | — | — |
| 2022-12-29 | $9.74 | $10.18 | 261,800 | — | — |
| 2022-12-28 | $9.71 | $10.15 | 261,600 | — | — |
| 2022-12-27 | $9.56 | $9.99 | 295,900 | — | — |
| 2022-12-23 | $9.41 | $9.84 | 196,600 | — | — |
| 2022-12-22 | $9.44 | $9.87 | 209,700 | — | — |
| 2022-12-21 | $9.71 | $10.15 | 197,400 | — | — |
| 2022-12-20 | $9.43 | $9.86 | 381,300 | — | — |
| 2022-12-19 | $9.33 | $9.75 | 400,700 | — | — |
| 2022-12-16 | $9.45 | $9.88 | 718,100 | — | — |
| 2022-12-15 | $9.27 | $9.69 | 299,500 | — | — |
| 2022-12-14 | $9.49 | $9.92 | 281,300 | — | — |
| 2022-12-13 | $9.67 | $10.11 | 272,100 | — | — |
| 2022-12-12 | $9.68 | $10.12 | 245,200 | — | — |
| 2022-12-09 | $9.46 | $9.89 | 125,300 | — | — |
| 2022-12-08 | $9.65 | $10.09 | 198,500 | — | — |
| 2022-12-07 | $9.52 | $9.95 | 218,700 | — | — |
| 2022-12-06 | $9.43 | $9.86 | 402,500 | — | — |
| 2022-12-05 | $9.58 | $10.01 | 216,600 | — | — |
| 2022-12-02 | $9.94 | $10.39 | 252,900 | — | — |
| 2022-12-01 | $9.97 | $10.42 | 301,000 | — | — |
| 2022-11-30 | $9.57 | $10.00 | 719,600 | — | — |
| 2022-11-29 | $9.52 | $9.95 | 160,700 | — | — |
| 2022-11-28 | $9.63 | $10.06 | 292,800 | — | — |
| 2022-11-25 | $9.83 | $10.27 | 103,300 | — | — |
| 2022-11-23 | $9.82 | $10.26 | 131,100 | — | — |
| 2022-11-22 | $9.73 | $10.10 | 357,500 | — | — |
| 2022-11-21 | $9.52 | $9.88 | 534,900 | — | — |
| 2022-11-18 | $9.26 | $9.61 | 274,700 | — | — |
| 2022-11-17 | $9.16 | $9.50 | 203,600 | — | — |
| 2022-11-16 | $9.28 | $9.63 | 317,400 | — | — |
| 2022-11-15 | $9.53 | $9.89 | 242,900 | — | — |
| 2022-11-14 | $9.36 | $9.71 | 286,800 | — | — |
| 2022-11-11 | $9.42 | $9.77 | 352,300 | — | — |
| 2022-11-10 | $8.97 | $9.31 | 344,500 | — | — |
| 2022-11-09 | $8.20 | $8.51 | 263,400 | — | — |
| 2022-11-08 | $8.40 | $8.72 | 308,600 | — | — |
| 2022-11-07 | $8.38 | $8.70 | 300,800 | — | — |
| 2022-11-04 | $8.38 | $8.70 | 485,000 | — | — |
| 2022-11-03 | $8.25 | $8.56 | 479,300 | — | — |
| 2022-11-02 | $7.91 | $8.21 | 411,000 | — | — |
| 2022-11-01 | $8.12 | $8.43 | 556,300 | — | — |
| 2022-10-31 | $7.88 | $8.18 | 238,100 | — | — |
| 2022-10-28 | $7.83 | $8.12 | 308,800 | — | — |
| 2022-10-27 | $7.62 | $7.91 | 186,100 | — | — |
| 2022-10-26 | $7.47 | $7.75 | 235,600 | — | — |
| 2022-10-25 | $6.99 | $7.25 | 186,200 | — | — |
| 2022-10-24 | $7.07 | $7.34 | 144,400 | — | — |
| 2022-10-21 | $7.10 | $7.37 | 182,400 | — | — |
| 2022-10-20 | $6.90 | $7.16 | 180,700 | — | — |
| 2022-10-19 | $6.83 | $7.09 | 139,400 | — | — |
| 2022-10-18 | $6.98 | $7.24 | 347,900 | — | — |
| 2022-10-17 | $6.99 | $7.25 | 333,800 | — | — |
| 2022-10-14 | $6.92 | $7.18 | 391,600 | — | — |
| 2022-10-13 | $7.15 | $7.42 | 541,000 | — | — |
| 2022-10-12 | $6.86 | $7.12 | 301,600 | — | — |
| 2022-10-11 | $6.56 | $6.81 | 317,200 | — | — |
| 2022-10-10 | $6.68 | $6.93 | 243,300 | — | — |
| 2022-10-07 | $6.60 | $6.85 | 310,300 | — | — |
| 2022-10-06 | $6.75 | $7.00 | 189,800 | — | — |
| 2022-10-05 | $6.82 | $7.08 | 167,800 | — | — |
| 2022-10-04 | $6.91 | $7.17 | 499,500 | — | — |
| 2022-10-03 | $6.41 | $6.65 | 396,800 | — | — |
| 2022-09-30 | $6.33 | $6.57 | 345,600 | — | — |
| 2022-09-29 | $6.40 | $6.64 | 446,000 | — | — |
| 2022-09-28 | $6.78 | $7.04 | 801,000 | — | — |
| 2022-09-27 | $6.70 | $6.95 | 577,900 | — | — |
| 2022-09-26 | $6.81 | $7.07 | 867,400 | — | — |
| 2022-09-23 | $7.35 | $7.63 | 356,200 | — | — |
| 2022-09-22 | $7.49 | $7.77 | 186,800 | — | — |
| 2022-09-21 | $7.60 | $7.89 | 288,500 | — | — |
| 2022-09-20 | $7.74 | $8.03 | 417,200 | — | — |
| 2022-09-19 | $7.77 | $8.06 | 370,200 | — | — |
| 2022-09-16 | $7.52 | $7.80 | 733,700 | — | — |
| 2022-09-15 | $7.73 | $8.02 | 400,700 | — | — |
| 2022-09-14 | $7.79 | $8.08 | 473,100 | — | — |
| 2022-09-13 | $7.58 | $7.87 | 236,100 | — | — |
| 2022-09-12 | $7.76 | $8.05 | 159,300 | — | — |
| 2022-09-09 | $7.60 | $7.89 | 280,300 | — | — |
| 2022-09-08 | $7.31 | $7.59 | 290,600 | — | — |
| 2022-09-07 | $7.19 | $7.46 | 191,700 | — | — |
| 2022-09-06 | $7.02 | $7.28 | 264,200 | — | — |
| 2022-09-02 | $7.00 | $7.26 | 371,800 | — | — |
| 2022-09-01 | $7.08 | $7.35 | 271,600 | — | — |
| 2022-08-31 | $7.19 | $7.39 | 291,600 | — | — |
| 2022-08-30 | $7.23 | $7.43 | 484,800 | — | — |
| 2022-08-29 | $7.24 | $7.44 | 216,400 | — | — |
| 2022-08-26 | $7.38 | $7.58 | 172,500 | — | — |
| 2022-08-25 | $7.71 | $7.92 | 243,100 | — | — |
| 2022-08-24 | $7.73 | $7.94 | 296,100 | — | — |
| 2022-08-23 | $7.68 | $7.89 | 328,000 | — | — |
| 2022-08-22 | $7.55 | $7.76 | 326,400 | — | — |
| 2022-08-19 | $7.88 | $8.10 | 360,600 | — | — |
| 2022-08-18 | $7.85 | $8.07 | 376,700 | — | — |
| 2022-08-17 | $7.74 | $7.95 | 223,500 | — | — |
| 2022-08-16 | $8.10 | $8.32 | 372,200 | — | — |
| 2022-08-15 | $8.13 | $8.35 | 503,500 | — | — |
| 2022-08-12 | $8.04 | $8.26 | 178,900 | — | — |
| 2022-08-11 | $7.96 | $8.18 | 199,300 | — | — |
| 2022-08-10 | $8.10 | $8.32 | 490,500 | — | — |
| 2022-08-09 | $8.00 | $8.22 | 314,200 | — | — |
| 2022-08-08 | $8.14 | $8.36 | 369,700 | — | — |
| 2022-08-05 | $8.14 | $8.36 | 705,200 | — | — |
| 2022-08-04 | $7.66 | $7.87 | 644,000 | — | — |
| 2022-08-03 | $7.29 | $7.49 | 310,700 | — | — |
| 2022-08-02 | $6.97 | $7.16 | 200,100 | — | — |
| 2022-08-01 | $7.03 | $7.22 | 219,000 | — | — |
| 2022-07-29 | $7.05 | $7.24 | 289,200 | — | — |
| 2022-07-28 | $6.97 | $7.16 | 228,600 | — | — |
| 2022-07-27 | $6.78 | $6.97 | 279,400 | — | — |
| 2022-07-26 | $6.72 | $6.91 | 216,300 | — | — |
| 2022-07-25 | $6.65 | $6.83 | 229,900 | — | — |
| 2022-07-22 | $6.57 | $6.75 | 415,600 | — | — |
| 2022-07-21 | $6.61 | $6.79 | 221,800 | — | — |
| 2022-07-20 | $6.52 | $6.70 | 298,100 | — | — |
| 2022-07-19 | $6.34 | $6.51 | 225,900 | — | — |
| 2022-07-18 | $6.07 | $6.24 | 139,200 | — | — |
| 2022-07-15 | $6.04 | $6.21 | 360,800 | — | — |
| 2022-07-14 | $5.72 | $5.88 | 334,000 | — | — |
| 2022-07-13 | $5.87 | $6.03 | 349,200 | — | — |
| 2022-07-12 | $5.86 | $6.02 | 485,900 | — | — |
| 2022-07-11 | $5.59 | $5.74 | 529,600 | — | — |
| 2022-07-08 | $5.83 | $5.99 | 370,200 | — | — |
| 2022-07-07 | $5.95 | $6.11 | 463,800 | — | — |
| 2022-07-06 | $5.89 | $6.05 | 500,800 | — | — |
| 2022-07-05 | $6.09 | $6.26 | 521,100 | — | — |
| 2022-07-01 | $5.84 | $6.00 | 490,200 | — | — |
| 2022-06-30 | $5.83 | $5.99 | 1,030,300 | — | — |
| 2022-06-29 | $5.92 | $6.08 | 889,900 | — | — |
| 2022-06-28 | $6.09 | $6.26 | 965,800 | — | — |
| 2022-06-27 | $6.23 | $6.40 | 983,100 | — | — |
| 2022-06-24 | $6.61 | $6.79 | 5,492,200 | — | — |
| 2022-06-23 | $6.49 | $6.67 | 2,139,400 | — | — |
| 2022-06-22 | $6.42 | $6.60 | 465,300 | — | — |
| 2022-06-21 | $6.50 | $6.68 | 530,800 | — | — |
| 2022-06-17 | $6.41 | $6.59 | 548,200 | — | — |
| 2022-06-16 | $6.32 | $6.49 | 368,700 | — | — |
| 2022-06-15 | $6.45 | $6.63 | 473,500 | — | — |
| 2022-06-14 | $6.34 | $6.51 | 403,600 | — | — |
| 2022-06-13 | $6.13 | $6.30 | 496,000 | — | — |
| 2022-06-10 | $6.50 | $6.68 | 705,000 | — | — |
| 2022-06-09 | $6.85 | $7.04 | 476,300 | — | — |
| 2022-06-08 | $6.96 | $7.15 | 303,100 | — | — |
| 2022-06-07 | $7.11 | $7.31 | 506,500 | — | — |
| 2022-06-06 | $7.32 | $7.52 | 627,800 | — | — |
| 2022-06-03 | $7.26 | $7.46 | 443,400 | — | — |
| 2022-06-02 | $7.54 | $7.75 | 669,000 | — | — |
| 2022-06-01 | $7.18 | $7.38 | 643,600 | — | — |
| 2022-05-31 | $7.50 | $7.71 | 1,275,200 | — | — |
| 2022-05-27 | $7.32 | $7.52 | 672,900 | — | — |
| 2022-05-26 | $7.14 | $7.34 | 837,100 | — | — |
| 2022-05-25 | $6.93 | $7.12 | 629,100 | — | — |
| 2022-05-24 | $6.96 | $7.15 | 721,000 | — | — |
| 2022-05-23 | $6.74 | $6.93 | 798,200 | — | — |
| 2022-05-20 | $6.73 | $6.92 | 698,600 | — | — |
| 2022-05-19 | $6.77 | $6.96 | 550,100 | — | — |
| 2022-05-18 | $6.68 | $6.86 | 645,800 | — | — |
| 2022-05-17 | $7.15 | $7.28 | 989,500 | — | — |
| 2022-05-16 | $6.74 | $6.86 | 790,100 | — | — |
| 2022-05-13 | $6.52 | $6.63 | 750,600 | — | — |
| 2022-05-12 | $6.42 | $6.53 | 800,700 | — | — |
| 2022-05-11 | $6.19 | $6.30 | 1,335,300 | — | — |
| 2022-05-10 | $6.35 | $6.46 | 2,183,100 | — | — |
| 2022-05-09 | $6.13 | $6.24 | 2,010,400 | — | — |
| 2022-05-06 | $6.33 | $6.44 | 2,023,200 | — | — |
| 2022-05-05 | $6.30 | $6.41 | 2,271,600 | — | — |
| 2022-05-04 | $7.69 | $7.82 | 978,500 | — | — |
| 2022-05-03 | $7.90 | $8.04 | 663,000 | — | — |
| 2022-05-02 | $7.86 | $8.00 | 509,300 | — | — |
| 2022-04-29 | $7.71 | $7.84 | 570,300 | — | — |
| 2022-04-28 | $7.86 | $8.00 | 664,200 | — | — |
| 2022-04-27 | $7.76 | $7.90 | 515,000 | — | — |
| 2022-04-26 | $7.83 | $7.97 | 724,200 | — | — |
| 2022-04-25 | $8.17 | $8.31 | 697,100 | — | — |
| 2022-04-22 | $8.26 | $8.40 | 486,200 | — | — |
| 2022-04-21 | $8.54 | $8.69 | 972,900 | — | — |
| 2022-04-20 | $8.43 | $8.58 | 977,700 | — | — |
| 2022-04-19 | $8.39 | $8.54 | 1,339,500 | — | — |
| 2022-04-18 | $8.24 | $8.38 | 575,000 | — | — |
| 2022-04-14 | $8.20 | $8.34 | 450,500 | — | — |
| 2022-04-13 | $8.30 | $8.45 | 632,100 | — | — |
| 2022-04-12 | $8.12 | $8.26 | 437,400 | — | — |
| 2022-04-11 | $8.22 | $8.36 | 462,900 | — | — |
| 2022-04-08 | $8.11 | $8.25 | 356,200 | — | — |
| 2022-04-07 | $8.26 | $8.40 | 702,900 | — | — |
| 2022-04-06 | $8.51 | $8.66 | 466,500 | — | — |
| 2022-04-05 | $8.80 | $8.95 | 608,100 | — | — |
| 2022-04-04 | $8.90 | $9.06 | 856,700 | — | — |
| 2022-04-01 | $9.13 | $9.29 | 490,200 | — | — |
| 2022-03-31 | $9.45 | $9.62 | 772,900 | — | — |
| 2022-03-30 | $9.31 | $9.47 | 1,229,600 | — | — |
| 2022-03-29 | $9.41 | $9.57 | 601,300 | — | — |
| 2022-03-28 | $8.77 | $8.92 | 358,300 | — | — |
| 2022-03-25 | $8.89 | $9.05 | 365,800 | — | — |
| 2022-03-24 | $9.04 | $9.20 | 318,400 | — | — |
| 2022-03-23 | $9.07 | $9.23 | 183,900 | — | — |
| 2022-03-22 | $9.33 | $9.49 | 364,100 | — | — |
| 2022-03-21 | $9.20 | $9.36 | 460,700 | — | — |
| 2022-03-18 | $9.22 | $9.38 | 597,100 | — | — |
| 2022-03-17 | $9.19 | $9.35 | 364,100 | — | — |
| 2022-03-16 | $9.50 | $9.67 | 931,700 | — | — |
| 2022-03-15 | $9.09 | $9.25 | 985,800 | — | — |
| 2022-03-14 | $9.08 | $9.24 | 314,200 | — | — |
| 2022-03-11 | $9.49 | $9.66 | 150,400 | — | — |
| 2022-03-10 | $9.73 | $9.90 | 268,100 | — | — |
| 2022-03-09 | $10.00 | $10.17 | 489,100 | — | — |
| 2022-03-08 | $9.72 | $9.89 | 491,900 | — | — |
| 2022-03-07 | $9.66 | $9.83 | 608,300 | — | — |
| 2022-03-04 | $9.96 | $10.13 | 284,900 | — | — |
| 2022-03-03 | $10.11 | $10.29 | 271,600 | — | — |
| 2022-03-02 | $10.62 | $10.81 | 255,700 | — | — |
| 2022-03-01 | $10.70 | $10.82 | 604,800 | — | — |
| 2022-02-28 | $10.99 | $11.11 | 565,500 | — | — |
| 2022-02-25 | $10.98 | $11.10 | 430,000 | — | — |
| 2022-02-24 | $10.79 | $10.91 | 837,300 | — | — |
| 2022-02-23 | $10.52 | $10.63 | 192,900 | — | — |
| 2022-02-22 | $10.79 | $10.91 | 1,313,300 | — | — |
| 2022-02-18 | $11.08 | $11.20 | 287,100 | — | — |
| 2022-02-17 | $11.24 | $11.36 | 370,800 | — | — |
| 2022-02-16 | $11.01 | $11.13 | 521,900 | — | — |
| 2022-02-15 | $11.10 | $11.22 | 277,400 | — | — |
| 2022-02-14 | $11.05 | $11.17 | 247,500 | — | — |
| 2022-02-11 | $11.12 | $11.24 | 234,300 | — | — |
| 2022-02-10 | $11.38 | $11.50 | 611,300 | — | — |
| 2022-02-09 | $11.38 | $11.50 | 278,000 | — | — |
| 2022-02-08 | $11.30 | $11.42 | 454,600 | — | — |
| 2022-02-07 | $10.90 | $11.02 | 576,900 | — | — |
| 2022-02-04 | $11.03 | $11.15 | 1,100,900 | — | — |
| 2022-02-03 | $10.95 | $11.07 | 414,100 | — | — |
| 2022-02-02 | $10.86 | $10.98 | 457,800 | — | — |
| 2022-02-01 | $11.03 | $11.15 | 936,000 | — | — |
| 2022-01-31 | $10.86 | $10.98 | 1,582,900 | — | — |
| 2022-01-28 | $10.25 | $10.36 | 468,900 | — | — |
| 2022-01-27 | $9.57 | $9.67 | 315,600 | — | — |
| 2022-01-26 | $9.98 | $10.09 | 581,600 | — | — |
| 2022-01-25 | $10.12 | $10.23 | 1,051,200 | — | — |
| 2022-01-24 | $10.46 | $10.57 | 631,300 | — | — |
| 2022-01-21 | $10.32 | $10.43 | 1,713,900 | — | — |
| 2022-01-20 | $10.87 | $10.99 | 934,200 | — | — |
| 2022-01-19 | $11.50 | $11.62 | 1,462,000 | — | — |
| 2022-01-18 | $11.38 | $11.50 | 342,100 | — | — |
| 2022-01-14 | $11.86 | $11.99 | 1,052,500 | — | — |
| 2022-01-13 | $12.82 | $12.96 | 268,200 | — | — |
| 2022-01-12 | $12.96 | $13.10 | 230,400 | — | — |
| 2022-01-11 | $12.99 | $13.13 | 148,700 | — | — |
| 2022-01-10 | $12.83 | $12.97 | 680,200 | — | — |
| 2022-01-07 | $12.76 | $12.90 | 489,900 | — | — |
| 2022-01-06 | $12.86 | $13.00 | 265,000 | — | — |
| 2022-01-05 | $12.73 | $12.87 | 296,700 | — | — |
| 2022-01-04 | $13.00 | $13.14 | 612,000 | — | — |
| 2022-01-03 | $12.74 | $12.88 | 745,200 | — | — |