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
- 2019-11-08 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 | $11.50 | $11.50 | 38,000 | — | — |
| 2022-12-29 | $11.08 | $11.08 | 29,200 | — | — |
| 2022-12-28 | $11.40 | $11.40 | 21,200 | — | — |
| 2022-12-27 | $11.05 | $11.05 | 51,700 | — | — |
| 2022-12-23 | $11.25 | $11.25 | 27,600 | — | — |
| 2022-12-22 | $10.74 | $10.74 | 40,600 | — | — |
| 2022-12-21 | $10.68 | $10.68 | 17,600 | — | — |
| 2022-12-20 | $10.37 | $10.37 | 102,900 | — | — |
| 2022-12-19 | $9.98 | $9.98 | 101,000 | — | — |
| 2022-12-16 | $10.19 | $10.19 | 164,000 | — | — |
| 2022-12-15 | $10.60 | $10.60 | 124,700 | — | — |
| 2022-12-14 | $10.70 | $10.70 | 116,900 | — | — |
| 2022-12-13 | $10.48 | $10.48 | 41,300 | — | — |
| 2022-12-12 | $10.90 | $10.90 | 34,900 | — | — |
| 2022-12-09 | $10.30 | $10.30 | 70,000 | — | — |
| 2022-12-08 | $10.00 | $10.00 | 39,500 | — | — |
| 2022-12-07 | $9.58 | $9.58 | 17,200 | — | — |
| 2022-12-06 | $9.02 | $9.02 | 23,800 | — | — |
| 2022-12-05 | $8.60 | $8.60 | 60,000 | — | — |
| 2022-12-02 | $8.38 | $8.38 | 26,600 | — | — |
| 2022-12-01 | $8.44 | $8.44 | 28,800 | — | — |
| 2022-11-30 | $8.39 | $8.39 | 15,800 | — | — |
| 2022-11-29 | $8.23 | $8.23 | 4,700 | — | — |
| 2022-11-28 | $8.41 | $8.41 | 8,800 | — | — |
| 2022-11-25 | $8.50 | $8.50 | 4,100 | — | — |
| 2022-11-23 | $8.27 | $8.27 | 8,100 | — | — |
| 2022-11-22 | $8.02 | $8.02 | 18,100 | — | — |
| 2022-11-21 | $7.86 | $7.86 | 87,300 | — | — |
| 2022-11-18 | $7.88 | $7.88 | 22,100 | — | — |
| 2022-11-17 | $8.00 | $8.00 | 25,800 | — | — |
| 2022-11-16 | $8.00 | $8.00 | 30,900 | — | — |
| 2022-11-15 | $8.10 | $8.10 | 49,200 | — | — |
| 2022-11-14 | $7.92 | $7.92 | 80,300 | — | — |
| 2022-11-11 | $8.11 | $8.11 | 94,700 | — | — |
| 2022-11-10 | $8.10 | $8.10 | 57,000 | — | — |
| 2022-11-09 | $6.50 | $6.50 | 101,200 | — | — |
| 2022-11-08 | $7.12 | $7.12 | 60,000 | — | — |
| 2022-11-07 | $7.74 | $7.74 | 14,500 | — | — |
| 2022-11-04 | $8.06 | $8.06 | 29,100 | — | — |
| 2022-11-03 | $7.87 | $7.87 | 47,800 | — | — |
| 2022-11-02 | $8.48 | $8.48 | 17,100 | — | — |
| 2022-11-01 | $8.71 | $8.71 | 13,800 | — | — |
| 2022-10-31 | $8.92 | $8.92 | 7,800 | — | — |
| 2022-10-28 | $9.13 | $9.13 | 10,400 | — | — |
| 2022-10-27 | $8.80 | $8.80 | 29,500 | — | — |
| 2022-10-26 | $9.00 | $9.00 | 44,300 | — | — |
| 2022-10-25 | $8.83 | $8.83 | 7,500 | — | — |
| 2022-10-24 | $8.47 | $8.47 | 11,300 | — | — |
| 2022-10-21 | $8.50 | $8.50 | 11,700 | — | — |
| 2022-10-20 | $8.56 | $8.56 | 11,300 | — | — |
| 2022-10-19 | $8.51 | $8.51 | 5,600 | — | — |
| 2022-10-18 | $8.57 | $8.57 | 8,400 | — | — |
| 2022-10-17 | $8.50 | $8.50 | 23,600 | — | — |
| 2022-10-14 | $8.50 | $8.50 | 18,100 | — | — |
| 2022-10-13 | $8.23 | $8.23 | 7,400 | — | — |
| 2022-10-12 | $8.17 | $8.17 | 12,700 | — | — |
| 2022-10-11 | $8.10 | $8.10 | 35,600 | — | — |
| 2022-10-10 | $8.06 | $8.06 | 20,300 | — | — |
| 2022-10-07 | $8.69 | $8.69 | 4,500 | — | — |
| 2022-10-06 | $8.90 | $8.90 | 16,000 | — | — |
| 2022-10-05 | $8.99 | $8.99 | 34,700 | — | — |
| 2022-10-04 | $8.96 | $8.96 | 53,500 | — | — |
| 2022-10-03 | $8.52 | $8.52 | 53,900 | — | — |
| 2022-09-30 | $8.52 | $8.52 | 32,200 | — | — |
| 2022-09-29 | $8.31 | $8.31 | 10,000 | — | — |
| 2022-09-28 | $8.48 | $8.48 | 12,300 | — | — |
| 2022-09-27 | $8.32 | $8.32 | 16,900 | — | — |
| 2022-09-26 | $8.17 | $8.17 | 20,000 | — | — |
| 2022-09-23 | $8.07 | $8.07 | 44,200 | — | — |
| 2022-09-22 | $8.10 | $8.10 | 28,400 | — | — |
| 2022-09-21 | $8.14 | $8.14 | 57,900 | — | — |
| 2022-09-20 | $8.40 | $8.40 | 83,800 | — | — |
| 2022-09-19 | $8.30 | $8.30 | 105,200 | — | — |
| 2022-09-16 | $8.25 | $8.25 | 65,100 | — | — |
| 2022-09-15 | $8.43 | $8.43 | 75,600 | — | — |
| 2022-09-14 | $8.07 | $8.07 | 105,000 | — | — |
| 2022-09-13 | $8.25 | $8.25 | 80,400 | — | — |
| 2022-09-12 | $8.63 | $8.63 | 30,400 | — | — |
| 2022-09-09 | $8.75 | $8.75 | 22,200 | — | — |
| 2022-09-08 | $8.94 | $8.94 | 40,200 | — | — |
| 2022-09-07 | $8.88 | $8.88 | 39,100 | — | — |
| 2022-09-06 | $8.88 | $8.88 | 59,800 | — | — |
| 2022-09-02 | $8.33 | $8.33 | 35,500 | — | — |
| 2022-09-01 | $8.25 | $8.25 | 67,400 | — | — |
| 2022-08-31 | $8.42 | $8.42 | 99,800 | — | — |
| 2022-08-30 | $8.50 | $8.50 | 86,900 | — | — |
| 2022-08-29 | $8.45 | $8.45 | 41,100 | — | — |
| 2022-08-26 | $8.44 | $8.44 | 56,700 | — | — |
| 2022-08-25 | $8.50 | $8.50 | 49,700 | — | — |
| 2022-08-24 | $8.50 | $8.50 | 46,800 | — | — |
| 2022-08-23 | $8.55 | $8.55 | 88,800 | — | — |
| 2022-08-22 | $8.31 | $8.31 | 179,900 | — | — |
| 2022-08-19 | $8.38 | $8.38 | 30,900 | — | — |
| 2022-08-18 | $8.39 | $8.39 | 162,500 | — | — |
| 2022-08-17 | $8.33 | $8.33 | 601,900 | — | — |
| 2022-08-16 | $8.13 | $8.13 | 852,900 | — | — |
| 2022-08-15 | $9.15 | $9.15 | 123,700 | — | — |
| 2022-08-12 | $9.07 | $9.07 | 102,500 | — | — |
| 2022-08-11 | $8.11 | $8.11 | 65,400 | — | — |
| 2022-08-10 | $8.55 | $8.55 | 125,900 | — | — |
| 2022-08-09 | $8.67 | $8.67 | 27,800 | — | — |
| 2022-08-08 | $9.01 | $9.01 | 38,500 | — | — |
| 2022-08-05 | $8.71 | $8.71 | 59,500 | — | — |
| 2022-08-04 | $8.44 | $8.44 | 14,700 | — | — |
| 2022-08-03 | $8.36 | $8.36 | 31,100 | — | — |
| 2022-08-02 | $8.07 | $8.07 | 54,500 | — | — |
| 2022-08-01 | $8.00 | $8.00 | 35,400 | — | — |
| 2022-07-29 | $8.07 | $8.07 | 29,000 | — | — |
| 2022-07-28 | $8.13 | $8.13 | 47,200 | — | — |
| 2022-07-27 | $8.18 | $8.18 | 48,200 | — | — |
| 2022-07-26 | $8.00 | $8.00 | 8,100 | — | — |
| 2022-07-25 | $8.04 | $8.04 | 24,600 | — | — |
| 2022-07-22 | $8.00 | $8.00 | 16,400 | — | — |
| 2022-07-21 | $8.07 | $8.07 | 49,600 | — | — |
| 2022-07-20 | $8.08 | $8.08 | 43,700 | — | — |
| 2022-07-19 | $8.00 | $8.00 | 43,600 | — | — |
| 2022-07-18 | $8.05 | $8.05 | 35,200 | — | — |
| 2022-07-15 | $8.02 | $8.02 | 18,100 | — | — |
| 2022-07-14 | $8.00 | $8.00 | 40,700 | — | — |
| 2022-07-13 | $8.01 | $8.01 | 42,200 | — | — |
| 2022-07-12 | $7.98 | $7.98 | 39,100 | — | — |
| 2022-07-11 | $7.94 | $7.94 | 44,100 | — | — |
| 2022-07-08 | $8.00 | $8.00 | 21,000 | — | — |
| 2022-07-07 | $7.98 | $7.98 | 91,200 | — | — |
| 2022-07-06 | $7.68 | $7.68 | 43,400 | — | — |
| 2022-07-05 | $7.59 | $7.59 | 57,600 | — | — |
| 2022-07-01 | $7.36 | $7.36 | 24,800 | — | — |
| 2022-06-30 | $7.01 | $7.01 | 17,500 | — | — |
| 2022-06-29 | $7.06 | $7.06 | 16,100 | — | — |
| 2022-06-28 | $7.03 | $7.03 | 25,700 | — | — |
| 2022-06-27 | $7.25 | $7.25 | 52,500 | — | — |
| 2022-06-24 | $7.00 | $7.00 | 97,800 | — | — |
| 2022-06-23 | $6.96 | $6.96 | 83,700 | — | — |
| 2022-06-22 | $6.50 | $6.50 | 701,300 | — | — |
| 2022-06-21 | $6.10 | $6.10 | 122,500 | — | — |
| 2022-06-17 | $6.03 | $6.03 | 26,900 | — | — |
| 2022-06-16 | $5.99 | $5.99 | 23,900 | — | — |
| 2022-06-15 | $5.92 | $5.92 | 117,700 | — | — |
| 2022-06-14 | $5.80 | $5.80 | 26,300 | — | — |
| 2022-06-13 | $5.89 | $5.89 | 25,400 | — | — |
| 2022-06-10 | $5.75 | $5.75 | 168,500 | — | — |
| 2022-06-09 | $6.26 | $6.26 | 25,900 | — | — |
| 2022-06-08 | $6.09 | $6.09 | 56,000 | — | — |
| 2022-06-07 | $5.54 | $5.54 | 259,700 | — | — |
| 2022-06-06 | $5.69 | $5.69 | 636,100 | — | — |
| 2022-06-03 | $6.25 | $6.25 | 283,200 | — | — |
| 2022-06-02 | $7.00 | $7.00 | 32,300 | — | — |
| 2022-06-01 | $6.84 | $6.84 | 170,300 | — | — |
| 2022-05-31 | $6.99 | $6.99 | 69,800 | — | — |
| 2022-05-27 | $7.36 | $7.36 | 48,700 | — | — |
| 2022-05-26 | $7.00 | $7.00 | 33,700 | — | — |
| 2022-05-25 | $6.59 | $6.59 | 29,000 | — | — |
| 2022-05-24 | $6.71 | $6.71 | 111,100 | — | — |
| 2022-05-23 | $8.34 | $8.34 | 28,000 | — | — |
| 2022-05-20 | $8.38 | $8.38 | 24,500 | — | — |
| 2022-05-19 | $8.89 | $8.89 | 16,600 | — | — |
| 2022-05-18 | $8.99 | $8.99 | 28,200 | — | — |
| 2022-05-17 | $8.75 | $8.75 | 29,300 | — | — |
| 2022-05-16 | $8.61 | $8.61 | 21,400 | — | — |
| 2022-05-13 | $8.48 | $8.48 | 41,000 | — | — |
| 2022-05-12 | $7.98 | $7.98 | 16,500 | — | — |
| 2022-05-11 | $8.60 | $8.60 | 33,300 | — | — |
| 2022-05-10 | $9.28 | $9.28 | 19,100 | — | — |
| 2022-05-09 | $9.12 | $9.12 | 22,900 | — | — |
| 2022-05-06 | $9.40 | $9.40 | 19,100 | — | — |
| 2022-05-05 | $9.59 | $9.59 | 16,400 | — | — |
| 2022-05-04 | $9.60 | $9.60 | 26,700 | — | — |
| 2022-05-03 | $9.44 | $9.44 | 12,900 | — | — |
| 2022-05-02 | $9.30 | $9.30 | 17,000 | — | — |
| 2022-04-29 | $9.26 | $9.26 | 15,400 | — | — |
| 2022-04-28 | $9.22 | $9.22 | 15,000 | — | — |
| 2022-04-27 | $9.00 | $9.00 | 33,900 | — | — |
| 2022-04-26 | $8.93 | $8.93 | 34,100 | — | — |
| 2022-04-25 | $9.39 | $9.39 | 12,700 | — | — |
| 2022-04-22 | $9.70 | $9.70 | 5,900 | — | — |
| 2022-04-21 | $9.61 | $9.61 | 14,100 | — | — |
| 2022-04-20 | $9.95 | $9.95 | 36,900 | — | — |
| 2022-04-19 | $9.70 | $9.70 | 15,400 | — | — |
| 2022-04-18 | $9.50 | $9.50 | 23,700 | — | — |
| 2022-04-14 | $10.00 | $10.00 | 7,100 | — | — |
| 2022-04-13 | $10.46 | $10.46 | 5,100 | — | — |
| 2022-04-12 | $10.60 | $10.60 | 5,800 | — | — |
| 2022-04-11 | $10.79 | $10.79 | 18,600 | — | — |
| 2022-04-08 | $11.00 | $11.00 | 7,700 | — | — |
| 2022-04-07 | $11.05 | $11.05 | 12,700 | — | — |
| 2022-04-06 | $11.08 | $11.08 | 9,600 | — | — |
| 2022-04-05 | $11.49 | $11.49 | 11,100 | — | — |
| 2022-04-04 | $11.25 | $11.25 | 13,200 | — | — |
| 2022-04-01 | $11.45 | $11.45 | 17,300 | — | — |
| 2022-03-31 | $11.63 | $11.63 | 38,600 | — | — |
| 2022-03-30 | $11.72 | $11.72 | 4,500 | — | — |
| 2022-03-29 | $11.65 | $11.65 | 109,500 | — | — |
| 2022-03-28 | $11.95 | $11.95 | 1,700 | — | — |
| 2022-03-25 | $11.90 | $11.90 | 10,900 | — | — |
| 2022-03-24 | $11.80 | $11.80 | 72,400 | — | — |
| 2022-03-23 | $11.92 | $11.92 | 17,500 | — | — |
| 2022-03-22 | $11.90 | $11.90 | 16,800 | — | — |
| 2022-03-21 | $12.77 | $12.77 | 11,500 | — | — |
| 2022-03-18 | $12.50 | $12.50 | 17,900 | — | — |
| 2022-03-17 | $11.98 | $11.98 | 3,200 | — | — |
| 2022-03-16 | $11.77 | $11.77 | 5,900 | — | — |
| 2022-03-15 | $11.68 | $11.68 | 1,700 | — | — |
| 2022-03-14 | $11.71 | $11.71 | 13,700 | — | — |
| 2022-03-11 | $11.95 | $11.95 | 5,800 | — | — |
| 2022-03-10 | $12.13 | $12.13 | 6,800 | — | — |
| 2022-03-09 | $12.05 | $12.05 | 11,600 | — | — |
| 2022-03-08 | $12.20 | $12.20 | 8,000 | — | — |
| 2022-03-07 | $12.28 | $12.28 | 4,600 | — | — |
| 2022-03-04 | $12.75 | $12.75 | 3,100 | — | — |
| 2022-03-03 | $12.93 | $12.93 | 12,800 | — | — |
| 2022-03-02 | $12.94 | $12.94 | 17,200 | — | — |
| 2022-03-01 | $12.75 | $12.75 | 16,800 | — | — |
| 2022-02-28 | $12.81 | $12.81 | 13,300 | — | — |
| 2022-02-25 | $12.35 | $12.35 | 15,100 | — | — |
| 2022-02-24 | $11.98 | $11.98 | 471,000 | — | — |
| 2022-02-23 | $11.75 | $11.75 | 754,500 | — | — |
| 2022-02-22 | $11.76 | $11.76 | 10,000 | — | — |
| 2022-02-18 | $11.80 | $11.80 | 11,200 | — | — |
| 2022-02-17 | $11.75 | $11.75 | 10,200 | — | — |
| 2022-02-16 | $11.68 | $11.68 | 24,800 | — | — |
| 2022-02-15 | $12.00 | $12.00 | 1,100 | — | — |
| 2022-02-14 | $11.80 | $11.80 | 2,600 | — | — |
| 2022-02-11 | $12.03 | $12.03 | 41,800 | — | — |
| 2022-02-10 | $11.75 | $11.75 | 3,600 | — | — |
| 2022-02-09 | $11.94 | $11.94 | 3,000 | — | — |
| 2022-02-08 | $12.19 | $12.19 | 3,700 | — | — |
| 2022-02-07 | $11.84 | $11.84 | 3,700 | — | — |
| 2022-02-04 | $11.86 | $11.86 | 5,900 | — | — |
| 2022-02-03 | $11.84 | $11.84 | 7,200 | — | — |
| 2022-02-02 | $11.95 | $11.95 | 4,200 | — | — |
| 2022-02-01 | $11.84 | $11.84 | 30,200 | — | — |
| 2022-01-31 | $12.21 | $12.21 | 17,100 | — | — |
| 2022-01-28 | $11.52 | $11.52 | 7,900 | — | — |
| 2022-01-27 | $11.35 | $11.35 | 9,800 | — | — |
| 2022-01-26 | $11.53 | $11.53 | 66,700 | — | — |
| 2022-01-25 | $12.07 | $12.07 | 28,100 | — | — |
| 2022-01-24 | $11.58 | $11.58 | 11,400 | — | — |
| 2022-01-21 | $12.01 | $12.01 | 7,800 | — | — |
| 2022-01-20 | $12.19 | $12.19 | 4,000 | — | — |
| 2022-01-19 | $12.22 | $12.22 | 6,700 | — | — |
| 2022-01-18 | $11.83 | $11.83 | 6,100 | — | — |
| 2022-01-14 | $12.00 | $12.00 | 576,400 | — | — |
| 2022-01-13 | $12.35 | $12.35 | 0 | — | — |
| 2022-01-12 | $12.35 | $12.35 | 8,400 | — | — |
| 2022-01-11 | $12.67 | $12.67 | 6,800 | — | — |
| 2022-01-10 | $12.61 | $12.61 | 5,500 | — | — |
| 2022-01-07 | $12.30 | $12.30 | 1,600 | — | — |
| 2022-01-06 | $12.69 | $12.69 | 3,700 | — | — |
| 2022-01-05 | $12.70 | $12.70 | 5,500 | — | — |
| 2022-01-04 | $13.10 | $13.10 | 8,600 | — | — |
| 2022-01-03 | $13.70 | $13.70 | 5,900 | — | — |