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
- 2020-01-17 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 | $9.65 | $9.65 | 85,700 | — | — |
| 2022-12-29 | $9.80 | $9.80 | 6,500 | — | — |
| 2022-12-28 | $9.25 | $9.25 | 9,400 | — | — |
| 2022-12-27 | $9.35 | $9.35 | 60,600 | — | — |
| 2022-12-23 | $9.55 | $9.55 | 7,900 | — | — |
| 2022-12-22 | $9.50 | $9.50 | 12,900 | — | — |
| 2022-12-21 | $9.70 | $9.70 | 19,800 | — | — |
| 2022-12-20 | $9.46 | $9.46 | 8,300 | — | — |
| 2022-12-19 | $9.27 | $9.27 | 14,400 | — | — |
| 2022-12-16 | $9.65 | $9.65 | 44,400 | — | — |
| 2022-12-15 | $9.63 | $9.63 | 6,300 | — | — |
| 2022-12-14 | $9.52 | $9.52 | 16,700 | — | — |
| 2022-12-13 | $9.68 | $9.68 | 25,700 | — | — |
| 2022-12-12 | $9.78 | $9.78 | 9,800 | — | — |
| 2022-12-09 | $9.68 | $9.68 | 9,400 | — | — |
| 2022-12-08 | $9.89 | $9.89 | 2,000 | — | — |
| 2022-12-07 | $9.89 | $9.89 | 3,500 | — | — |
| 2022-12-06 | $10.21 | $10.21 | 30,400 | — | — |
| 2022-12-05 | $9.82 | $9.82 | 9,200 | — | — |
| 2022-12-02 | $10.14 | $10.14 | 2,200 | — | — |
| 2022-12-01 | $10.11 | $10.11 | 10,600 | — | — |
| 2022-11-30 | $10.17 | $10.17 | 21,400 | — | — |
| 2022-11-29 | $10.06 | $10.06 | 7,700 | — | — |
| 2022-11-28 | $10.07 | $10.07 | 9,300 | — | — |
| 2022-11-25 | $10.15 | $10.15 | 1,200 | — | — |
| 2022-11-23 | $10.53 | $10.53 | 18,300 | — | — |
| 2022-11-22 | $10.19 | $10.19 | 2,700 | — | — |
| 2022-11-21 | $9.89 | $9.89 | 11,800 | — | — |
| 2022-11-18 | $9.93 | $9.93 | 14,000 | — | — |
| 2022-11-17 | $9.88 | $9.88 | 3,700 | — | — |
| 2022-11-16 | $10.08 | $10.08 | 3,600 | — | — |
| 2022-11-15 | $10.17 | $10.17 | 13,500 | — | — |
| 2022-11-14 | $10.10 | $10.10 | 9,300 | — | — |
| 2022-11-11 | $10.25 | $10.25 | 5,100 | — | — |
| 2022-11-10 | $10.78 | $10.78 | 18,300 | — | — |
| 2022-11-09 | $9.45 | $9.45 | 21,500 | — | — |
| 2022-11-08 | $8.83 | $8.83 | 93,800 | — | — |
| 2022-11-07 | $8.44 | $8.44 | 26,300 | — | — |
| 2022-11-04 | $9.12 | $9.12 | 22,400 | — | — |
| 2022-11-03 | $9.22 | $9.22 | 33,800 | — | — |
| 2022-11-02 | $9.46 | $9.46 | 40,500 | — | — |
| 2022-11-01 | $9.38 | $9.38 | 116,900 | — | — |
| 2022-10-31 | $9.71 | $9.71 | 20,900 | — | — |
| 2022-10-28 | $10.00 | $10.00 | 12,000 | — | — |
| 2022-10-27 | $9.98 | $9.98 | 9,200 | — | — |
| 2022-10-26 | $9.75 | $9.75 | 8,000 | — | — |
| 2022-10-25 | $10.00 | $10.00 | 15,800 | — | — |
| 2022-10-24 | $9.92 | $9.92 | 7,900 | — | — |
| 2022-10-21 | $10.00 | $10.00 | 30,400 | — | — |
| 2022-10-20 | $10.06 | $10.06 | 21,900 | — | — |
| 2022-10-19 | $10.15 | $10.15 | 17,700 | — | — |
| 2022-10-18 | $10.98 | $10.98 | 19,000 | — | — |
| 2022-10-17 | $10.71 | $10.71 | 25,200 | — | — |
| 2022-10-14 | $10.43 | $10.43 | 12,400 | — | — |
| 2022-10-13 | $10.93 | $10.93 | 8,500 | — | — |
| 2022-10-12 | $10.76 | $10.76 | 2,200 | — | — |
| 2022-10-11 | $10.77 | $10.77 | 6,200 | — | — |
| 2022-10-10 | $11.02 | $11.02 | 11,500 | — | — |
| 2022-10-07 | $10.85 | $10.85 | 18,200 | — | — |
| 2022-10-06 | $11.20 | $11.20 | 5,100 | — | — |
| 2022-10-05 | $11.33 | $11.33 | 15,500 | — | — |
| 2022-10-04 | $11.74 | $11.74 | 23,000 | — | — |
| 2022-10-03 | $11.14 | $11.14 | 9,700 | — | — |
| 2022-09-30 | $10.84 | $10.84 | 23,700 | — | — |
| 2022-09-29 | $10.70 | $10.70 | 12,800 | — | — |
| 2022-09-28 | $11.12 | $11.12 | 62,800 | — | — |
| 2022-09-27 | $11.05 | $11.05 | 16,100 | — | — |
| 2022-09-26 | $11.25 | $11.25 | 19,800 | — | — |
| 2022-09-23 | $11.38 | $11.38 | 71,900 | — | — |
| 2022-09-22 | $11.88 | $11.88 | 20,000 | — | — |
| 2022-09-21 | $12.26 | $12.26 | 9,200 | — | — |
| 2022-09-20 | $12.36 | $12.36 | 19,900 | — | — |
| 2022-09-19 | $12.58 | $12.58 | 32,700 | — | — |
| 2022-09-16 | $13.00 | $13.00 | 36,300 | — | — |
| 2022-09-15 | $11.74 | $11.74 | 6,700 | — | — |
| 2022-09-14 | $11.44 | $11.44 | 14,600 | — | — |
| 2022-09-13 | $11.53 | $11.53 | 9,900 | — | — |
| 2022-09-12 | $12.15 | $12.15 | 3,400 | — | — |
| 2022-09-09 | $12.22 | $12.22 | 5,900 | — | — |
| 2022-09-08 | $11.70 | $11.70 | 8,800 | — | — |
| 2022-09-07 | $12.12 | $12.12 | 14,500 | — | — |
| 2022-09-06 | $11.60 | $11.60 | 6,800 | — | — |
| 2022-09-02 | $11.57 | $11.57 | 8,300 | — | — |
| 2022-09-01 | $11.60 | $11.60 | 17,100 | — | — |
| 2022-08-31 | $11.42 | $11.42 | 6,900 | — | — |
| 2022-08-30 | $11.77 | $11.77 | 44,200 | — | — |
| 2022-08-29 | $12.16 | $12.16 | 9,600 | — | — |
| 2022-08-26 | $11.72 | $11.72 | 3,600 | — | — |
| 2022-08-25 | $12.01 | $12.01 | 6,300 | — | — |
| 2022-08-24 | $11.92 | $11.92 | 8,700 | — | — |
| 2022-08-23 | $11.90 | $11.90 | 7,700 | — | — |
| 2022-08-22 | $11.90 | $11.90 | 12,800 | — | — |
| 2022-08-19 | $12.20 | $12.20 | 9,500 | — | — |
| 2022-08-18 | $12.13 | $12.13 | 7,000 | — | — |
| 2022-08-17 | $12.02 | $12.02 | 5,900 | — | — |
| 2022-08-16 | $12.20 | $12.20 | 14,700 | — | — |
| 2022-08-15 | $12.00 | $12.00 | 17,800 | — | — |
| 2022-08-12 | $12.30 | $12.30 | 6,100 | — | — |
| 2022-08-11 | $11.81 | $11.81 | 8,100 | — | — |
| 2022-08-10 | $12.02 | $12.02 | 15,400 | — | — |
| 2022-08-09 | $11.47 | $11.47 | 24,500 | — | — |
| 2022-08-08 | $11.67 | $11.67 | 12,500 | — | — |
| 2022-08-05 | $11.64 | $11.64 | 27,300 | — | — |
| 2022-08-04 | $11.60 | $11.60 | 8,800 | — | — |
| 2022-08-03 | $11.55 | $11.55 | 9,500 | — | — |
| 2022-08-02 | $11.50 | $11.50 | 3,700 | — | — |
| 2022-08-01 | $11.17 | $11.17 | 13,700 | — | — |
| 2022-07-29 | $11.83 | $11.83 | 8,700 | — | — |
| 2022-07-28 | $11.67 | $11.67 | 17,900 | — | — |
| 2022-07-27 | $11.80 | $11.80 | 14,600 | — | — |
| 2022-07-26 | $11.20 | $11.20 | 26,900 | — | — |
| 2022-07-25 | $10.85 | $10.85 | 55,300 | — | — |
| 2022-07-22 | $10.13 | $10.13 | 8,400 | — | — |
| 2022-07-21 | $10.38 | $10.38 | 4,900 | — | — |
| 2022-07-20 | $10.44 | $10.44 | 5,600 | — | — |
| 2022-07-19 | $10.41 | $10.41 | 16,200 | — | — |
| 2022-07-18 | $10.30 | $10.30 | 4,800 | — | — |
| 2022-07-15 | $10.49 | $10.49 | 14,800 | — | — |
| 2022-07-14 | $10.39 | $10.39 | 9,900 | — | — |
| 2022-07-13 | $10.37 | $10.37 | 13,700 | — | — |
| 2022-07-12 | $10.11 | $10.11 | 10,000 | — | — |
| 2022-07-11 | $10.35 | $10.35 | 7,500 | — | — |
| 2022-07-08 | $10.65 | $10.65 | 10,100 | — | — |
| 2022-07-07 | $10.77 | $10.77 | 11,700 | — | — |
| 2022-07-06 | $10.65 | $10.65 | 4,300 | — | — |
| 2022-07-05 | $10.89 | $10.89 | 20,200 | — | — |
| 2022-07-01 | $11.31 | $11.31 | 5,000 | — | — |
| 2022-06-30 | $10.99 | $10.99 | 4,700 | — | — |
| 2022-06-29 | $11.25 | $11.25 | 15,200 | — | — |
| 2022-06-28 | $11.22 | $11.22 | 10,000 | — | — |
| 2022-06-27 | $11.35 | $11.35 | 6,600 | — | — |
| 2022-06-24 | $11.27 | $11.27 | 46,100 | — | — |
| 2022-06-23 | $10.95 | $10.95 | 19,500 | — | — |
| 2022-06-22 | $10.88 | $10.88 | 8,800 | — | — |
| 2022-06-21 | $11.26 | $11.26 | 68,300 | — | — |
| 2022-06-17 | $11.64 | $11.64 | 117,700 | — | — |
| 2022-06-16 | $9.90 | $9.90 | 19,900 | — | — |
| 2022-06-15 | $10.16 | $10.16 | 6,500 | — | — |
| 2022-06-14 | $10.30 | $10.30 | 9,400 | — | — |
| 2022-06-13 | $10.53 | $10.53 | 4,600 | — | — |
| 2022-06-10 | $10.83 | $10.83 | 1,900 | — | — |
| 2022-06-09 | $11.03 | $11.03 | 2,200 | — | — |
| 2022-06-08 | $10.95 | $10.95 | 5,100 | — | — |
| 2022-06-07 | $10.86 | $10.86 | 13,000 | — | — |
| 2022-06-06 | $11.24 | $11.24 | 13,200 | — | — |
| 2022-06-03 | $10.92 | $10.92 | 7,400 | — | — |
| 2022-06-02 | $11.02 | $11.02 | 16,200 | — | — |
| 2022-06-01 | $10.83 | $10.83 | 5,800 | — | — |
| 2022-05-31 | $10.95 | $10.95 | 8,000 | — | — |
| 2022-05-27 | $10.84 | $10.84 | 9,300 | — | — |
| 2022-05-26 | $10.62 | $10.62 | 13,700 | — | — |
| 2022-05-25 | $10.29 | $10.29 | 3,600 | — | — |
| 2022-05-24 | $10.07 | $10.07 | 20,100 | — | — |
| 2022-05-23 | $10.21 | $10.21 | 13,800 | — | — |
| 2022-05-20 | $9.80 | $9.80 | 29,100 | — | — |
| 2022-05-19 | $9.13 | $9.13 | 20,700 | — | — |
| 2022-05-18 | $9.91 | $9.91 | 10,000 | — | — |
| 2022-05-17 | $10.71 | $10.71 | 11,000 | — | — |
| 2022-05-16 | $10.69 | $10.69 | 9,500 | — | — |
| 2022-05-13 | $10.82 | $10.82 | 16,800 | — | — |
| 2022-05-12 | $10.36 | $10.36 | 14,200 | — | — |
| 2022-05-11 | $10.63 | $10.63 | 9,100 | — | — |
| 2022-05-10 | $10.47 | $10.47 | 31,300 | — | — |
| 2022-05-09 | $10.67 | $10.67 | 40,600 | — | — |
| 2022-05-06 | $11.17 | $11.17 | 23,700 | — | — |
| 2022-05-05 | $11.19 | $11.19 | 14,200 | — | — |
| 2022-05-04 | $11.10 | $11.10 | 19,600 | — | — |
| 2022-05-03 | $10.59 | $10.59 | 16,800 | — | — |
| 2022-05-02 | $10.90 | $10.90 | 13,900 | — | — |
| 2022-04-29 | $10.70 | $10.70 | 14,800 | — | — |
| 2022-04-28 | $10.81 | $10.81 | 7,100 | — | — |
| 2022-04-27 | $10.45 | $10.45 | 12,800 | — | — |
| 2022-04-26 | $10.40 | $10.40 | 12,100 | — | — |
| 2022-04-25 | $10.56 | $10.56 | 19,400 | — | — |
| 2022-04-22 | $10.24 | $10.24 | 14,000 | — | — |
| 2022-04-21 | $10.26 | $10.26 | 10,700 | — | — |
| 2022-04-20 | $10.46 | $10.46 | 21,100 | — | — |
| 2022-04-19 | $9.34 | $9.34 | 3,800 | — | — |
| 2022-04-18 | $9.75 | $9.75 | 6,900 | — | — |
| 2022-04-14 | $9.90 | $9.90 | 4,300 | — | — |
| 2022-04-13 | $10.07 | $10.07 | 2,800 | — | — |
| 2022-04-12 | $10.21 | $10.21 | 15,200 | — | — |
| 2022-04-11 | $10.66 | $10.66 | 12,200 | — | — |
| 2022-04-08 | $10.66 | $10.66 | 9,300 | — | — |
| 2022-04-07 | $10.69 | $10.69 | 5,200 | — | — |
| 2022-04-06 | $10.72 | $10.72 | 20,000 | — | — |
| 2022-04-05 | $10.60 | $10.60 | 11,400 | — | — |
| 2022-04-04 | $10.91 | $10.91 | 12,000 | — | — |
| 2022-04-01 | $10.50 | $10.50 | 8,600 | — | — |
| 2022-03-31 | $10.94 | $10.94 | 8,400 | — | — |
| 2022-03-30 | $10.62 | $10.62 | 11,900 | — | — |
| 2022-03-29 | $10.74 | $10.74 | 6,000 | — | — |
| 2022-03-28 | $10.75 | $10.75 | 7,100 | — | — |
| 2022-03-25 | $10.54 | $10.54 | 11,700 | — | — |
| 2022-03-24 | $10.59 | $10.59 | 9,900 | — | — |
| 2022-03-23 | $10.76 | $10.76 | 12,600 | — | — |
| 2022-03-22 | $11.19 | $11.19 | 4,800 | — | — |
| 2022-03-21 | $11.01 | $11.01 | 6,700 | — | — |
| 2022-03-18 | $11.25 | $11.25 | 62,700 | — | — |
| 2022-03-17 | $11.19 | $11.19 | 8,100 | — | — |
| 2022-03-16 | $11.10 | $11.10 | 33,000 | — | — |
| 2022-03-15 | $10.60 | $10.60 | 5,600 | — | — |
| 2022-03-14 | $11.00 | $11.00 | 13,400 | — | — |
| 2022-03-11 | $11.22 | $11.22 | 11,100 | — | — |
| 2022-03-10 | $11.57 | $11.57 | 19,100 | — | — |
| 2022-03-09 | $11.65 | $11.65 | 16,600 | — | — |
| 2022-03-08 | $11.11 | $11.11 | 7,400 | — | — |
| 2022-03-07 | $11.02 | $11.02 | 12,700 | — | — |
| 2022-03-04 | $11.64 | $11.64 | 62,100 | — | — |
| 2022-03-03 | $12.71 | $12.71 | 3,500 | — | — |
| 2022-03-02 | $12.68 | $12.68 | 12,700 | — | — |
| 2022-03-01 | $12.54 | $12.54 | 13,800 | — | — |
| 2022-02-28 | $12.79 | $12.79 | 14,400 | — | — |
| 2022-02-25 | $12.94 | $12.94 | 5,900 | — | — |
| 2022-02-24 | $12.77 | $12.77 | 7,100 | — | — |
| 2022-02-23 | $12.91 | $12.91 | 9,600 | — | — |
| 2022-02-22 | $12.70 | $12.70 | 14,600 | — | — |
| 2022-02-18 | $12.50 | $12.50 | 88,900 | — | — |
| 2022-02-17 | $12.46 | $12.46 | 51,800 | — | — |
| 2022-02-16 | $12.67 | $12.67 | 9,600 | — | — |
| 2022-02-15 | $12.80 | $12.80 | 6,500 | — | — |
| 2022-02-14 | $12.63 | $12.63 | 30,100 | — | — |
| 2022-02-11 | $12.34 | $12.34 | 7,300 | — | — |
| 2022-02-10 | $12.55 | $12.55 | 17,400 | — | — |
| 2022-02-09 | $12.60 | $12.60 | 18,500 | — | — |
| 2022-02-08 | $12.61 | $12.61 | 3,300 | — | — |
| 2022-02-07 | $12.69 | $12.69 | 3,900 | — | — |
| 2022-02-04 | $12.50 | $12.50 | 12,200 | — | — |
| 2022-02-03 | $12.48 | $12.48 | 11,700 | — | — |
| 2022-02-02 | $12.65 | $12.65 | 14,700 | — | — |
| 2022-02-01 | $12.89 | $12.89 | 11,600 | — | — |
| 2022-01-31 | $12.86 | $12.86 | 18,200 | — | — |
| 2022-01-28 | $13.43 | $13.43 | 27,600 | — | — |
| 2022-01-27 | $12.70 | $12.70 | 10,200 | — | — |
| 2022-01-26 | $12.79 | $12.79 | 20,100 | — | — |
| 2022-01-25 | $13.05 | $13.05 | 11,100 | — | — |
| 2022-01-24 | $12.90 | $12.90 | 26,100 | — | — |
| 2022-01-21 | $12.87 | $12.87 | 20,400 | — | — |
| 2022-01-20 | $12.81 | $12.81 | 8,600 | — | — |
| 2022-01-19 | $13.01 | $13.01 | 9,000 | — | — |
| 2022-01-18 | $13.23 | $13.23 | 21,100 | — | — |
| 2022-01-14 | $13.61 | $13.61 | 16,800 | — | — |
| 2022-01-13 | $13.47 | $13.47 | 16,200 | — | — |
| 2022-01-12 | $13.36 | $13.36 | 16,900 | — | — |
| 2022-01-11 | $13.49 | $13.49 | 23,500 | — | — |
| 2022-01-10 | $13.50 | $13.50 | 19,600 | — | — |
| 2022-01-07 | $13.53 | $13.53 | 38,800 | — | — |
| 2022-01-06 | $13.45 | $13.45 | 20,300 | — | — |
| 2022-01-05 | $13.46 | $13.46 | 29,000 | — | — |
| 2022-01-04 | $13.49 | $13.49 | 9,200 | — | — |
| 2022-01-03 | $13.58 | $13.58 | 27,600 | — | — |