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
- 2021-01-28 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 | $9.04 | $10.06 | 25,000 | — | — |
| 2022-12-29 | $8.78 | $9.77 | 46,200 | — | — |
| 2022-12-28 | $8.49 | $9.44 | 78,100 | — | — |
| 2022-12-27 | $8.30 | $9.23 | 53,400 | — | — |
| 2022-12-23 | $8.37 | $9.31 | 103,600 | — | — |
| 2022-12-22 | $8.80 | $9.79 | 34,700 | — | — |
| 2022-12-21 | $9.09 | $10.11 | 20,100 | — | — |
| 2022-12-20 | $9.31 | $10.36 | 28,600 | — | — |
| 2022-12-19 | $8.76 | $9.74 | 38,200 | — | — |
| 2022-12-16 | $8.99 | $10.00 | 27,300 | — | — |
| 2022-12-15 | $9.23 | $10.27 | 49,300 | — | — |
| 2022-12-14 | $9.73 | $10.82 | 13,000 | — | — |
| 2022-12-13 | $9.76 | $10.86 | 37,000 | — | — |
| 2022-12-12 | $9.85 | $10.96 | 7,300 | — | — |
| 2022-12-09 | $9.75 | $10.85 | 10,600 | — | — |
| 2022-12-08 | $9.80 | $10.90 | 17,600 | — | — |
| 2022-12-07 | $9.76 | $10.86 | 10,600 | — | — |
| 2022-12-06 | $9.85 | $10.96 | 40,200 | — | — |
| 2022-12-05 | $9.79 | $10.89 | 23,200 | — | — |
| 2022-12-02 | $10.00 | $11.12 | 132,400 | — | — |
| 2022-12-01 | $9.83 | $10.93 | 106,500 | — | — |
| 2022-11-30 | $9.99 | $11.11 | 117,100 | — | — |
| 2022-11-29 | $9.98 | $11.10 | 35,900 | — | — |
| 2022-11-28 | $9.95 | $11.07 | 22,600 | — | — |
| 2022-11-25 | $9.70 | $10.79 | 35,900 | — | — |
| 2022-11-23 | $9.50 | $10.57 | 78,600 | — | — |
| 2022-11-22 | $9.70 | $10.79 | 11,600 | — | — |
| 2022-11-21 | $9.55 | $10.40 | 113,300 | — | — |
| 2022-11-18 | $9.99 | $10.88 | 16,400 | — | — |
| 2022-11-17 | $9.95 | $10.84 | 27,800 | — | — |
| 2022-11-16 | $9.86 | $10.74 | 60,300 | — | — |
| 2022-11-15 | $9.89 | $10.77 | 51,800 | — | — |
| 2022-11-14 | $10.20 | $11.11 | 46,100 | — | — |
| 2022-11-11 | $10.51 | $11.45 | 17,200 | — | — |
| 2022-11-10 | $10.73 | $11.69 | 163,900 | — | — |
| 2022-11-09 | $11.18 | $12.18 | 13,600 | — | — |
| 2022-11-08 | $11.04 | $12.02 | 22,000 | — | — |
| 2022-11-07 | $10.95 | $11.92 | 23,800 | — | — |
| 2022-11-04 | $10.86 | $11.83 | 14,600 | — | — |
| 2022-11-03 | $10.52 | $11.46 | 400 | — | — |
| 2022-11-02 | $10.55 | $11.49 | 19,000 | — | — |
| 2022-11-01 | $10.54 | $11.48 | 16,100 | — | — |
| 2022-10-31 | $10.52 | $11.46 | 9,100 | — | — |
| 2022-10-28 | $10.15 | $11.05 | 225,400 | — | — |
| 2022-10-27 | $10.14 | $11.04 | 15,400 | — | — |
| 2022-10-26 | $9.97 | $10.86 | 3,100 | — | — |
| 2022-10-25 | $10.10 | $11.00 | 35,200 | — | — |
| 2022-10-24 | $10.00 | $10.89 | 18,500 | — | — |
| 2022-10-21 | $10.20 | $11.11 | 23,200 | — | — |
| 2022-10-20 | $10.38 | $11.30 | 25,500 | — | — |
| 2022-10-19 | $10.50 | $11.44 | 30,300 | — | — |
| 2022-10-18 | $10.36 | $11.28 | 26,700 | — | — |
| 2022-10-17 | $10.00 | $10.89 | 14,300 | — | — |
| 2022-10-14 | $10.11 | $11.01 | 5,900 | — | — |
| 2022-10-13 | $10.54 | $11.48 | 67,100 | — | — |
| 2022-10-12 | $10.05 | $10.95 | 5,300 | — | — |
| 2022-10-11 | $9.95 | $10.84 | 12,900 | — | — |
| 2022-10-10 | $10.24 | $11.15 | 16,800 | — | — |
| 2022-10-07 | $10.51 | $11.45 | 17,900 | — | — |
| 2022-10-06 | $10.99 | $11.97 | 6,400 | — | — |
| 2022-10-05 | $10.99 | $11.97 | 16,000 | — | — |
| 2022-10-04 | $11.02 | $12.00 | 15,300 | — | — |
| 2022-10-03 | $10.70 | $11.65 | 54,500 | — | — |
| 2022-09-30 | $10.27 | $11.18 | 16,200 | — | — |
| 2022-09-29 | $10.26 | $11.17 | 16,200 | — | — |
| 2022-09-28 | $10.48 | $11.41 | 29,000 | — | — |
| 2022-09-27 | $10.43 | $11.36 | 11,100 | — | — |
| 2022-09-26 | $10.64 | $11.58 | 15,500 | — | — |
| 2022-09-23 | $10.50 | $11.44 | 27,100 | — | — |
| 2022-09-22 | $10.57 | $11.51 | 16,800 | — | — |
| 2022-09-21 | $10.79 | $11.75 | 27,400 | — | — |
| 2022-09-20 | $10.96 | $11.94 | 11,500 | — | — |
| 2022-09-19 | $10.49 | $11.42 | 32,800 | — | — |
| 2022-09-16 | $10.66 | $11.61 | 32,100 | — | — |
| 2022-09-15 | $11.44 | $12.46 | 15,900 | — | — |
| 2022-09-14 | $11.17 | $12.17 | 9,200 | — | — |
| 2022-09-13 | $11.47 | $12.49 | 21,500 | — | — |
| 2022-09-12 | $11.71 | $12.75 | 15,500 | — | — |
| 2022-09-09 | $11.09 | $12.08 | 28,000 | — | — |
| 2022-09-08 | $10.21 | $11.12 | 19,300 | — | — |
| 2022-09-07 | $10.18 | $11.09 | 15,200 | — | — |
| 2022-09-06 | $10.55 | $11.49 | 11,900 | — | — |
| 2022-09-02 | $9.91 | $10.79 | 13,100 | — | — |
| 2022-09-01 | $9.90 | $10.78 | 8,100 | — | — |
| 2022-08-31 | $9.95 | $10.84 | 50,700 | — | — |
| 2022-08-30 | $10.58 | $11.52 | 10,800 | — | — |
| 2022-08-29 | $10.68 | $11.63 | 13,800 | — | — |
| 2022-08-26 | $10.82 | $11.78 | 12,400 | — | — |
| 2022-08-25 | $11.00 | $11.98 | 6,700 | — | — |
| 2022-08-24 | $10.76 | $11.72 | 24,400 | — | — |
| 2022-08-23 | $11.05 | $11.85 | 19,400 | — | — |
| 2022-08-22 | $10.82 | $11.60 | 28,600 | — | — |
| 2022-08-19 | $11.16 | $11.97 | 20,200 | — | — |
| 2022-08-18 | $11.05 | $11.85 | 12,500 | — | — |
| 2022-08-17 | $10.88 | $11.67 | 16,300 | — | — |
| 2022-08-16 | $10.80 | $11.58 | 18,700 | — | — |
| 2022-08-15 | $10.48 | $11.24 | 12,400 | — | — |
| 2022-08-12 | $10.35 | $11.10 | 54,800 | — | — |
| 2022-08-11 | $11.17 | $11.98 | 56,100 | — | — |
| 2022-08-10 | $11.07 | $11.87 | 21,100 | — | — |
| 2022-08-09 | $10.25 | $10.99 | 38,000 | — | — |
| 2022-08-08 | $9.55 | $10.24 | 20,500 | — | — |
| 2022-08-05 | $9.66 | $10.36 | 21,900 | — | — |
| 2022-08-04 | $9.83 | $10.54 | 17,400 | — | — |
| 2022-08-03 | $9.82 | $10.53 | 19,200 | — | — |
| 2022-08-02 | $9.48 | $10.17 | 12,600 | — | — |
| 2022-08-01 | $9.41 | $10.09 | 30,300 | — | — |
| 2022-07-29 | $9.64 | $10.34 | 24,300 | — | — |
| 2022-07-28 | $9.70 | $10.40 | 37,500 | — | — |
| 2022-07-27 | $9.80 | $10.51 | 24,600 | — | — |
| 2022-07-26 | $9.06 | $9.72 | 23,500 | — | — |
| 2022-07-25 | $9.29 | $9.96 | 26,000 | — | — |
| 2022-07-22 | $9.29 | $9.96 | 13,700 | — | — |
| 2022-07-21 | $9.35 | $10.03 | 13,700 | — | — |
| 2022-07-20 | $9.40 | $10.08 | 22,500 | — | — |
| 2022-07-19 | $9.27 | $9.94 | 36,100 | — | — |
| 2022-07-18 | $9.04 | $9.69 | 27,300 | — | — |
| 2022-07-15 | $9.10 | $9.76 | 36,300 | — | — |
| 2022-07-14 | $9.21 | $9.88 | 20,000 | — | — |
| 2022-07-13 | $9.70 | $10.40 | 24,700 | — | — |
| 2022-07-12 | $10.08 | $10.81 | 28,900 | — | — |
| 2022-07-11 | $10.03 | $10.76 | 43,600 | — | — |
| 2022-07-08 | $10.66 | $11.43 | 16,900 | — | — |
| 2022-07-07 | $10.71 | $11.48 | 26,100 | — | — |
| 2022-07-06 | $11.04 | $11.84 | 22,200 | — | — |
| 2022-07-05 | $11.44 | $12.27 | 23,400 | — | — |
| 2022-07-01 | $10.94 | $11.73 | 11,400 | — | — |
| 2022-06-30 | $10.70 | $11.47 | 21,100 | — | — |
| 2022-06-29 | $10.61 | $11.38 | 9,200 | — | — |
| 2022-06-28 | $10.71 | $11.48 | 38,200 | — | — |
| 2022-06-27 | $10.94 | $11.73 | 21,400 | — | — |
| 2022-06-24 | $10.98 | $11.77 | 29,700 | — | — |
| 2022-06-23 | $10.03 | $10.76 | 41,400 | — | — |
| 2022-06-22 | $10.34 | $11.09 | 15,200 | — | — |
| 2022-06-21 | $10.98 | $11.77 | 121,900 | — | — |
| 2022-06-17 | $9.94 | $10.66 | 69,000 | — | — |
| 2022-06-16 | $9.00 | $9.65 | 23,400 | — | — |
| 2022-06-15 | $9.33 | $10.00 | 10,000 | — | — |
| 2022-06-14 | $8.98 | $9.63 | 28,100 | — | — |
| 2022-06-13 | $9.02 | $9.67 | 45,100 | — | — |
| 2022-06-10 | $9.90 | $10.62 | 35,200 | — | — |
| 2022-06-09 | $10.19 | $10.93 | 17,400 | — | — |
| 2022-06-08 | $10.31 | $11.06 | 27,700 | — | — |
| 2022-06-07 | $10.81 | $11.59 | 4,700 | — | — |
| 2022-06-06 | $10.96 | $11.75 | 57,800 | — | — |
| 2022-06-03 | $11.23 | $12.04 | 5,900 | — | — |
| 2022-06-02 | $11.25 | $12.06 | 42,900 | — | — |
| 2022-06-01 | $10.77 | $11.55 | 99,100 | — | — |
| 2022-05-31 | $10.75 | $11.53 | 30,300 | — | — |
| 2022-05-27 | $11.45 | $12.28 | 46,100 | — | — |
| 2022-05-26 | $11.16 | $11.97 | 30,200 | — | — |
| 2022-05-25 | $10.85 | $11.63 | 24,900 | — | — |
| 2022-05-24 | $11.00 | $11.80 | 72,700 | — | — |
| 2022-05-23 | $10.25 | $10.99 | 66,800 | — | — |
| 2022-05-20 | $10.84 | $11.44 | 70,500 | — | — |
| 2022-05-19 | $11.00 | $11.61 | 67,300 | — | — |
| 2022-05-18 | $11.00 | $11.61 | 30,400 | — | — |
| 2022-05-17 | $11.02 | $11.63 | 41,600 | — | — |
| 2022-05-16 | $10.96 | $11.57 | 25,700 | — | — |
| 2022-05-13 | $11.35 | $11.98 | 39,000 | — | — |
| 2022-05-12 | $10.95 | $11.56 | 67,300 | — | — |
| 2022-05-11 | $11.00 | $11.61 | 70,400 | — | — |
| 2022-05-10 | $11.83 | $12.49 | 136,800 | — | — |
| 2022-05-09 | $11.31 | $11.94 | 34,900 | — | — |
| 2022-05-06 | $11.84 | $12.50 | 45,200 | — | — |
| 2022-05-05 | $12.02 | $12.69 | 21,700 | — | — |
| 2022-05-04 | $12.35 | $13.04 | 51,200 | — | — |
| 2022-05-03 | $11.88 | $12.54 | 33,500 | — | — |
| 2022-05-02 | $11.68 | $12.33 | 70,400 | — | — |
| 2022-04-29 | $11.65 | $12.30 | 94,500 | — | — |
| 2022-04-28 | $12.77 | $13.48 | 32,700 | — | — |
| 2022-04-27 | $12.01 | $12.68 | 47,000 | — | — |
| 2022-04-26 | $12.81 | $13.52 | 19,500 | — | — |
| 2022-04-25 | $13.06 | $13.78 | 31,400 | — | — |
| 2022-04-22 | $13.20 | $13.93 | 32,800 | — | — |
| 2022-04-21 | $13.55 | $14.30 | 40,100 | — | — |
| 2022-04-20 | $13.53 | $14.28 | 39,200 | — | — |
| 2022-04-19 | $14.08 | $14.86 | 22,700 | — | — |
| 2022-04-18 | $13.74 | $14.50 | 24,800 | — | — |
| 2022-04-14 | $13.75 | $14.51 | 14,300 | — | — |
| 2022-04-13 | $13.78 | $14.54 | 36,400 | — | — |
| 2022-04-12 | $13.69 | $14.45 | 29,200 | — | — |
| 2022-04-11 | $13.68 | $14.44 | 13,000 | — | — |
| 2022-04-08 | $13.50 | $14.25 | 18,400 | — | — |
| 2022-04-07 | $13.28 | $14.02 | 86,300 | — | — |
| 2022-04-06 | $13.26 | $14.00 | 34,400 | — | — |
| 2022-04-05 | $13.70 | $14.46 | 18,900 | — | — |
| 2022-04-04 | $14.03 | $14.81 | 29,700 | — | — |
| 2022-04-01 | $14.23 | $15.02 | 32,600 | — | — |
| 2022-03-31 | $13.85 | $14.62 | 23,900 | — | — |
| 2022-03-30 | $13.62 | $14.38 | 38,200 | — | — |
| 2022-03-29 | $13.48 | $14.23 | 32,200 | — | — |
| 2022-03-28 | $13.27 | $14.01 | 22,200 | — | — |
| 2022-03-25 | $13.42 | $14.16 | 29,800 | — | — |
| 2022-03-24 | $13.23 | $13.96 | 32,600 | — | — |
| 2022-03-23 | $13.00 | $13.72 | 30,700 | — | — |
| 2022-03-22 | $13.11 | $13.84 | 30,100 | — | — |
| 2022-03-21 | $12.75 | $13.46 | 25,000 | — | — |
| 2022-03-18 | $12.48 | $13.17 | 133,100 | — | — |
| 2022-03-17 | $12.54 | $13.24 | 43,700 | — | — |
| 2022-03-16 | $12.44 | $13.13 | 47,600 | — | — |
| 2022-03-15 | $11.84 | $12.50 | 24,500 | — | — |
| 2022-03-14 | $11.78 | $12.43 | 30,000 | — | — |
| 2022-03-11 | $12.00 | $12.67 | 50,100 | — | — |
| 2022-03-10 | $11.89 | $12.55 | 73,300 | — | — |
| 2022-03-09 | $11.97 | $12.63 | 371,700 | — | — |
| 2022-03-08 | $11.17 | $11.58 | 145,200 | — | — |
| 2022-03-07 | $11.98 | $12.42 | 51,100 | — | — |
| 2022-03-04 | $12.67 | $13.13 | 38,300 | — | — |
| 2022-03-03 | $12.89 | $13.36 | 61,400 | — | — |
| 2022-03-02 | $13.26 | $13.75 | 33,200 | — | — |
| 2022-03-01 | $13.47 | $13.96 | 50,000 | — | — |
| 2022-02-28 | $13.33 | $13.82 | 84,000 | — | — |
| 2022-02-25 | $12.91 | $13.38 | 42,400 | — | — |
| 2022-02-24 | $12.30 | $12.75 | 35,500 | — | — |
| 2022-02-23 | $12.25 | $12.70 | 43,100 | — | — |
| 2022-02-22 | $12.28 | $12.73 | 53,200 | — | — |
| 2022-02-18 | $12.91 | $13.38 | 38,100 | — | — |
| 2022-02-17 | $12.98 | $13.46 | 24,400 | — | — |
| 2022-02-16 | $13.03 | $13.51 | 27,900 | — | — |
| 2022-02-15 | $12.93 | $13.40 | 34,500 | — | — |
| 2022-02-14 | $13.10 | $13.58 | 85,600 | — | — |
| 2022-02-11 | $12.67 | $13.13 | 29,100 | — | — |
| 2022-02-10 | $13.00 | $13.48 | 69,000 | — | — |
| 2022-02-09 | $12.85 | $13.32 | 43,500 | — | — |
| 2022-02-08 | $12.38 | $12.83 | 85,000 | — | — |
| 2022-02-07 | $11.93 | $12.37 | 44,600 | — | — |
| 2022-02-04 | $12.69 | $13.15 | 113,000 | — | — |
| 2022-02-03 | $12.47 | $12.93 | 26,100 | — | — |
| 2022-02-02 | $12.75 | $13.22 | 40,700 | — | — |
| 2022-02-01 | $12.99 | $13.47 | 63,900 | — | — |
| 2022-01-31 | $12.51 | $12.97 | 54,600 | — | — |
| 2022-01-28 | $12.20 | $12.65 | 80,500 | — | — |
| 2022-01-27 | $12.24 | $12.69 | 62,000 | — | — |
| 2022-01-26 | $12.18 | $12.63 | 88,100 | — | — |
| 2022-01-25 | $12.76 | $13.23 | 91,200 | — | — |
| 2022-01-24 | $12.74 | $13.21 | 86,000 | — | — |
| 2022-01-21 | $13.12 | $13.60 | 111,000 | — | — |
| 2022-01-20 | $13.20 | $13.68 | 89,700 | — | — |
| 2022-01-19 | $12.61 | $13.07 | 87,400 | — | — |
| 2022-01-18 | $12.27 | $12.72 | 75,600 | — | — |
| 2022-01-14 | $12.18 | $12.63 | 42,000 | — | — |
| 2022-01-13 | $12.07 | $12.51 | 78,500 | — | — |
| 2022-01-12 | $12.22 | $12.67 | 117,200 | — | — |
| 2022-01-11 | $11.69 | $12.12 | 128,100 | — | — |
| 2022-01-10 | $11.26 | $11.67 | 75,000 | — | — |
| 2022-01-07 | $11.25 | $11.66 | 30,300 | — | — |
| 2022-01-06 | $10.95 | $11.35 | 42,400 | — | — |
| 2022-01-05 | $10.81 | $11.21 | 79,300 | — | — |
| 2022-01-04 | $10.85 | $11.25 | 38,700 | — | — |
| 2022-01-03 | $10.99 | $11.39 | 89,900 | — | — |