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
- 2022-03-01 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 | $10.26 | $10.26 | 337,500 | — | — |
| 2022-12-29 | $10.50 | $10.50 | 340,800 | — | — |
| 2022-12-28 | $10.10 | $10.10 | 252,400 | — | — |
| 2022-12-27 | $10.21 | $10.21 | 400,300 | — | — |
| 2022-12-23 | $10.11 | $10.11 | 245,000 | — | — |
| 2022-12-22 | $10.04 | $10.04 | 475,900 | — | — |
| 2022-12-21 | $10.25 | $10.25 | 405,700 | — | — |
| 2022-12-20 | $10.13 | $10.13 | 984,200 | — | — |
| 2022-12-19 | $9.96 | $9.96 | 1,029,900 | — | — |
| 2022-12-16 | $9.71 | $9.71 | 1,939,500 | — | — |
| 2022-12-15 | $10.28 | $10.28 | 836,000 | — | — |
| 2022-12-14 | $10.51 | $10.51 | 1,120,000 | — | — |
| 2022-12-13 | $10.34 | $10.34 | 906,500 | — | — |
| 2022-12-12 | $10.89 | $10.89 | 353,100 | — | — |
| 2022-12-09 | $10.78 | $10.78 | 384,100 | — | — |
| 2022-12-08 | $10.94 | $10.94 | 570,500 | — | — |
| 2022-12-07 | $10.85 | $10.85 | 444,300 | — | — |
| 2022-12-06 | $10.82 | $10.82 | 415,000 | — | — |
| 2022-12-05 | $10.89 | $10.89 | 647,000 | — | — |
| 2022-12-02 | $11.14 | $11.14 | 519,800 | — | — |
| 2022-12-01 | $10.90 | $10.90 | 616,600 | — | — |
| 2022-11-30 | $10.90 | $10.90 | 703,300 | — | — |
| 2022-11-29 | $10.80 | $10.80 | 453,800 | — | — |
| 2022-11-28 | $10.77 | $10.77 | 565,500 | — | — |
| 2022-11-25 | $11.22 | $11.22 | 358,000 | — | — |
| 2022-11-23 | $11.00 | $11.00 | 336,500 | — | — |
| 2022-11-22 | $10.92 | $10.92 | 453,600 | — | — |
| 2022-11-21 | $10.76 | $10.76 | 450,000 | — | — |
| 2022-11-18 | $11.12 | $11.12 | 388,000 | — | — |
| 2022-11-17 | $11.07 | $11.07 | 429,100 | — | — |
| 2022-11-16 | $11.09 | $11.09 | 684,000 | — | — |
| 2022-11-15 | $11.53 | $11.53 | 723,400 | — | — |
| 2022-11-14 | $12.08 | $12.08 | 774,900 | — | — |
| 2022-11-11 | $11.70 | $11.70 | 734,800 | — | — |
| 2022-11-10 | $11.67 | $11.67 | 451,300 | — | — |
| 2022-11-09 | $11.49 | $11.49 | 458,300 | — | — |
| 2022-11-08 | $11.63 | $11.63 | 400,800 | — | — |
| 2022-11-07 | $11.54 | $11.54 | 592,300 | — | — |
| 2022-11-04 | $11.65 | $11.65 | 652,400 | — | — |
| 2022-11-03 | $11.27 | $11.27 | 414,900 | — | — |
| 2022-11-02 | $11.39 | $11.39 | 560,900 | — | — |
| 2022-11-01 | $11.30 | $11.30 | 535,700 | — | — |
| 2022-10-31 | $11.28 | $11.28 | 783,800 | — | — |
| 2022-10-28 | $11.49 | $11.49 | 497,300 | — | — |
| 2022-10-27 | $11.66 | $11.66 | 595,600 | — | — |
| 2022-10-26 | $11.57 | $11.57 | 678,200 | — | — |
| 2022-10-25 | $12.06 | $12.06 | 522,200 | — | — |
| 2022-10-24 | $12.21 | $12.21 | 860,500 | — | — |
| 2022-10-21 | $12.10 | $12.10 | 930,800 | — | — |
| 2022-10-20 | $11.24 | $11.24 | 655,600 | — | — |
| 2022-10-19 | $11.52 | $11.52 | 747,300 | — | — |
| 2022-10-18 | $11.65 | $11.65 | 907,600 | — | — |
| 2022-10-17 | $11.10 | $11.10 | 435,900 | — | — |
| 2022-10-14 | $11.04 | $11.04 | 515,800 | — | — |
| 2022-10-13 | $11.19 | $11.19 | 698,400 | — | — |
| 2022-10-12 | $10.69 | $10.69 | 501,700 | — | — |
| 2022-10-11 | $10.86 | $10.86 | 591,200 | — | — |
| 2022-10-10 | $10.92 | $10.92 | 554,600 | — | — |
| 2022-10-07 | $11.44 | $11.44 | 546,200 | — | — |
| 2022-10-06 | $11.51 | $11.51 | 575,600 | — | — |
| 2022-10-05 | $11.61 | $11.61 | 745,200 | — | — |
| 2022-10-04 | $12.18 | $12.18 | 946,800 | — | — |
| 2022-10-03 | $11.72 | $11.72 | 538,300 | — | — |
| 2022-09-30 | $11.68 | $11.68 | 494,600 | — | — |
| 2022-09-29 | $12.35 | $12.35 | 556,400 | — | — |
| 2022-09-28 | $12.40 | $12.40 | 637,500 | — | — |
| 2022-09-27 | $12.50 | $12.50 | 783,100 | — | — |
| 2022-09-26 | $11.53 | $11.53 | 1,346,500 | — | — |
| 2022-09-23 | $12.57 | $12.57 | 857,100 | — | — |
| 2022-09-22 | $13.48 | $13.48 | 771,600 | — | — |
| 2022-09-21 | $13.06 | $13.06 | 544,400 | — | — |
| 2022-09-20 | $13.46 | $13.46 | 658,200 | — | — |
| 2022-09-19 | $13.72 | $13.72 | 809,800 | — | — |
| 2022-09-16 | $13.93 | $13.93 | 2,331,600 | — | — |
| 2022-09-15 | $13.70 | $13.70 | 1,062,700 | — | — |
| 2022-09-14 | $14.01 | $14.01 | 640,700 | — | — |
| 2022-09-13 | $13.56 | $13.56 | 983,800 | — | — |
| 2022-09-12 | $14.01 | $14.01 | 778,000 | — | — |
| 2022-09-09 | $13.91 | $13.91 | 1,006,500 | — | — |
| 2022-09-08 | $14.50 | $14.50 | 791,300 | — | — |
| 2022-09-07 | $14.13 | $14.13 | 641,700 | — | — |
| 2022-09-06 | $14.14 | $14.14 | 1,744,500 | — | — |
| 2022-09-02 | $13.59 | $13.59 | 852,100 | — | — |
| 2022-09-01 | $12.94 | $12.94 | 1,277,300 | — | — |
| 2022-08-31 | $13.72 | $13.72 | 826,200 | — | — |
| 2022-08-30 | $13.26 | $13.26 | 2,801,700 | — | — |
| 2022-08-29 | $14.57 | $14.57 | 1,919,200 | — | — |
| 2022-08-26 | $13.80 | $13.80 | 1,604,000 | — | — |
| 2022-08-25 | $14.83 | $14.83 | 1,059,000 | — | — |
| 2022-08-24 | $15.32 | $15.32 | 3,036,300 | — | — |
| 2022-08-23 | $14.73 | $14.73 | 1,150,600 | — | — |
| 2022-08-22 | $14.16 | $14.16 | 853,100 | — | — |
| 2022-08-19 | $14.05 | $14.05 | 732,500 | — | — |
| 2022-08-18 | $13.85 | $13.85 | 930,500 | — | — |
| 2022-08-17 | $13.02 | $13.02 | 1,022,200 | — | — |
| 2022-08-16 | $14.20 | $14.20 | 1,566,900 | — | — |
| 2022-08-15 | $15.00 | $15.00 | 619,400 | — | — |
| 2022-08-12 | $14.87 | $14.87 | 542,200 | — | — |
| 2022-08-11 | $14.88 | $14.88 | 1,063,200 | — | — |
| 2022-08-10 | $14.27 | $14.27 | 1,094,000 | — | — |
| 2022-08-09 | $15.00 | $15.00 | 412,900 | — | — |
| 2022-08-08 | $15.02 | $15.02 | 1,375,400 | — | — |
| 2022-08-05 | $14.62 | $14.62 | 648,900 | — | — |
| 2022-08-04 | $15.00 | $15.00 | 901,200 | — | — |
| 2022-08-03 | $14.84 | $14.84 | 833,300 | — | — |
| 2022-08-02 | $14.93 | $14.93 | 972,100 | — | — |
| 2022-08-01 | $15.13 | $15.13 | 1,361,300 | — | — |
| 2022-07-29 | $14.34 | $14.34 | 1,131,200 | — | — |
| 2022-07-28 | $13.44 | $13.44 | 696,800 | — | — |
| 2022-07-27 | $13.50 | $13.50 | 803,000 | — | — |
| 2022-07-26 | $12.88 | $12.88 | 771,700 | — | — |
| 2022-07-25 | $12.92 | $12.92 | 892,700 | — | — |
| 2022-07-22 | $12.66 | $12.66 | 1,012,200 | — | — |
| 2022-07-21 | $12.36 | $12.36 | 1,017,000 | — | — |
| 2022-07-20 | $11.83 | $11.83 | 1,226,100 | — | — |
| 2022-07-19 | $10.67 | $10.67 | 579,900 | — | — |
| 2022-07-18 | $10.28 | $10.28 | 297,600 | — | — |
| 2022-07-15 | $10.28 | $10.28 | 301,200 | — | — |
| 2022-07-14 | $10.28 | $10.28 | 378,900 | — | — |
| 2022-07-13 | $10.22 | $10.22 | 362,700 | — | — |
| 2022-07-12 | $10.08 | $10.08 | 430,500 | — | — |
| 2022-07-11 | $10.23 | $10.23 | 227,100 | — | — |
| 2022-07-08 | $10.20 | $10.20 | 632,400 | — | — |
| 2022-07-07 | $10.78 | $10.78 | 549,100 | — | — |
| 2022-07-06 | $10.52 | $10.52 | 499,600 | — | — |
| 2022-07-05 | $10.46 | $10.46 | 439,800 | — | — |
| 2022-07-01 | $10.65 | $10.65 | 946,900 | — | — |
| 2022-06-30 | $9.99 | $9.99 | 404,700 | — | — |
| 2022-06-29 | $9.81 | $9.81 | 581,800 | — | — |
| 2022-06-28 | $10.64 | $10.64 | 424,000 | — | — |
| 2022-06-27 | $10.68 | $10.68 | 678,100 | — | — |
| 2022-06-24 | $10.26 | $10.26 | 2,315,200 | — | — |
| 2022-06-23 | $10.34 | $10.34 | 602,800 | — | — |
| 2022-06-22 | $10.52 | $10.52 | 667,600 | — | — |
| 2022-06-21 | $10.73 | $10.73 | 971,000 | — | — |
| 2022-06-17 | $10.32 | $10.32 | 1,583,400 | — | — |
| 2022-06-16 | $9.98 | $9.98 | 737,000 | — | — |
| 2022-06-15 | $10.35 | $10.35 | 659,900 | — | — |
| 2022-06-14 | $9.75 | $9.75 | 392,500 | — | — |
| 2022-06-13 | $9.71 | $9.71 | 715,700 | — | — |
| 2022-06-10 | $9.99 | $9.99 | 440,400 | — | — |
| 2022-06-09 | $9.96 | $9.96 | 659,700 | — | — |
| 2022-06-08 | $10.13 | $10.13 | 321,400 | — | — |
| 2022-06-07 | $10.14 | $10.14 | 569,100 | — | — |
| 2022-06-06 | $9.85 | $9.85 | 708,900 | — | — |
| 2022-06-03 | $9.44 | $9.44 | 514,300 | — | — |
| 2022-06-02 | $9.48 | $9.48 | 488,600 | — | — |
| 2022-06-01 | $9.60 | $9.60 | 480,400 | — | — |
| 2022-05-31 | $9.79 | $9.79 | 389,000 | — | — |
| 2022-05-27 | $9.90 | $9.90 | 466,600 | — | — |
| 2022-05-26 | $9.46 | $9.46 | 222,500 | — | — |
| 2022-05-25 | $9.52 | $9.52 | 426,700 | — | — |
| 2022-05-24 | $8.96 | $8.96 | 835,100 | — | — |
| 2022-05-23 | $9.67 | $9.67 | 316,800 | — | — |
| 2022-05-20 | $9.90 | $9.90 | 557,000 | — | — |
| 2022-05-19 | $9.84 | $9.84 | 345,500 | — | — |
| 2022-05-18 | $9.60 | $9.60 | 441,900 | — | — |
| 2022-05-17 | $9.85 | $9.85 | 415,500 | — | — |
| 2022-05-16 | $9.78 | $9.78 | 390,900 | — | — |
| 2022-05-13 | $9.62 | $9.62 | 583,100 | — | — |
| 2022-05-12 | $9.84 | $9.84 | 681,200 | — | — |
| 2022-05-11 | $10.19 | $10.19 | 462,600 | — | — |
| 2022-05-10 | $10.30 | $10.30 | 642,300 | — | — |
| 2022-05-09 | $10.53 | $10.53 | 831,800 | — | — |
| 2022-05-06 | $10.61 | $10.61 | 729,500 | — | — |
| 2022-05-05 | $9.94 | $9.94 | 681,500 | — | — |
| 2022-05-04 | $10.40 | $10.40 | 1,075,500 | — | — |
| 2022-05-03 | $10.55 | $10.55 | 888,300 | — | — |
| 2022-05-02 | $10.00 | $10.00 | 674,900 | — | — |
| 2022-04-29 | $9.54 | $9.54 | 830,100 | — | — |
| 2022-04-28 | $9.45 | $9.45 | 897,300 | — | — |
| 2022-04-27 | $10.06 | $10.06 | 595,200 | — | — |
| 2022-04-26 | $9.91 | $9.91 | 1,067,900 | — | — |
| 2022-04-25 | $9.48 | $9.48 | 1,509,100 | — | — |
| 2022-04-22 | $10.10 | $10.10 | 1,529,200 | — | — |
| 2022-04-21 | $10.12 | $10.12 | 2,914,000 | — | — |
| 2022-04-20 | $10.41 | $10.41 | 856,500 | — | — |
| 2022-04-19 | $10.45 | $10.45 | 1,824,400 | — | — |
| 2022-04-18 | $10.97 | $10.97 | 1,240,800 | — | — |
| 2022-04-14 | $10.98 | $10.98 | 1,275,900 | — | — |
| 2022-04-13 | $11.10 | $11.10 | 2,510,200 | — | — |
| 2022-04-12 | $10.79 | $10.79 | 1,782,500 | — | — |
| 2022-04-11 | $10.76 | $10.76 | 1,692,000 | — | — |
| 2022-04-08 | $10.73 | $10.73 | 3,362,400 | — | — |
| 2022-04-07 | $10.40 | $10.40 | 488,800 | — | — |
| 2022-04-06 | $10.49 | $10.49 | 476,900 | — | — |
| 2022-04-05 | $10.42 | $10.42 | 466,200 | — | — |
| 2022-04-04 | $10.35 | $10.35 | 702,500 | — | — |
| 2022-04-01 | $10.58 | $10.58 | 1,565,000 | — | — |
| 2022-03-31 | $10.47 | $10.47 | 1,199,800 | — | — |
| 2022-03-30 | $10.23 | $10.23 | 925,600 | — | — |
| 2022-03-29 | $10.18 | $10.18 | 303,700 | — | — |
| 2022-03-28 | $10.15 | $10.15 | 328,800 | — | — |
| 2022-03-25 | $10.16 | $10.16 | 395,400 | — | — |
| 2022-03-24 | $10.17 | $10.17 | 174,100 | — | — |
| 2022-03-23 | $10.16 | $10.16 | 267,500 | — | — |
| 2022-03-22 | $10.23 | $10.23 | 645,400 | — | — |
| 2022-03-21 | $10.19 | $10.19 | 261,400 | — | — |
| 2022-03-18 | $10.14 | $10.14 | 244,000 | — | — |
| 2022-03-17 | $10.14 | $10.14 | 814,800 | — | — |
| 2022-03-16 | $10.09 | $10.09 | 322,800 | — | — |
| 2022-03-15 | $10.06 | $10.06 | 310,200 | — | — |
| 2022-03-14 | $10.08 | $10.08 | 504,900 | — | — |
| 2022-03-11 | $10.22 | $10.22 | 1,265,400 | — | — |
| 2022-03-10 | $10.18 | $10.18 | 1,790,200 | — | — |
| 2022-03-09 | $10.07 | $10.07 | 237,600 | — | — |
| 2022-03-08 | $10.07 | $10.07 | 82,000 | — | — |
| 2022-03-07 | $10.05 | $10.05 | 219,100 | — | — |
| 2022-03-04 | $10.04 | $10.04 | 184,000 | — | — |
| 2022-03-03 | $10.10 | $10.10 | 434,200 | — | — |
| 2022-03-02 | $10.08 | $10.08 | 407,500 | — | — |
| 2022-03-01 | $10.06 | $10.06 | 370,100 | — | — |