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 2026-08-28
- 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 |
|---|---|---|---|
| 2022-12-30 | $10.79 | $10.79 | 0 |
| 2022-12-29 | $10.79 | $10.79 | 102 |
| 2022-12-28 | $10.36 | $10.36 | 0 |
| 2022-12-27 | $10.36 | $10.36 | 112 |
| 2022-12-23 | $10.34 | $10.34 | 1,445 |
| 2022-12-22 | $10.35 | $10.35 | 0 |
| 2022-12-21 | $10.35 | $10.35 | 0 |
| 2022-12-20 | $10.35 | $10.35 | 290 |
| 2022-12-19 | $10.33 | $10.33 | 0 |
| 2022-12-16 | $10.33 | $10.33 | 0 |
| 2022-12-15 | $10.33 | $10.33 | 0 |
| 2022-12-14 | $10.33 | $10.33 | 5,368 |
| 2022-12-13 | $10.30 | $10.30 | 30,700 |
| 2022-12-12 | $10.38 | $10.38 | 115 |
| 2022-12-09 | $10.40 | $10.40 | 669 |
| 2022-12-08 | $10.35 | $10.35 | 112 |
| 2022-12-07 | $10.35 | $10.35 | 453 |
| 2022-12-06 | $10.40 | $10.40 | 1,300 |
| 2022-12-05 | $10.30 | $10.30 | 0 |
| 2022-12-02 | $10.30 | $10.30 | 0 |
| 2022-12-01 | $10.30 | $10.30 | 11,285 |
| 2022-11-30 | $10.33 | $10.33 | 2,030 |
| 2022-11-29 | $10.28 | $10.28 | 710 |
| 2022-11-28 | $10.27 | $10.27 | 0 |
| 2022-11-25 | $10.27 | $10.27 | 739 |
| 2022-11-23 | $10.25 | $10.25 | 0 |
| 2022-11-22 | $10.25 | $10.25 | 0 |
| 2022-11-21 | $10.25 | $10.25 | 0 |
| 2022-11-18 | $10.25 | $10.25 | 0 |
| 2022-11-17 | $10.25 | $10.25 | 0 |
| 2022-11-16 | $10.25 | $10.25 | 0 |
| 2022-11-15 | $10.25 | $10.25 | 0 |
| 2022-11-14 | $10.25 | $10.25 | 0 |
| 2022-11-11 | $10.25 | $10.25 | 0 |
| 2022-11-10 | $10.25 | $10.25 | 0 |
| 2022-11-09 | $10.25 | $10.25 | 0 |
| 2022-11-08 | $10.25 | $10.25 | 0 |
| 2022-11-07 | $10.25 | $10.25 | 200 |
| 2022-11-04 | $10.23 | $10.23 | 0 |
| 2022-11-03 | $10.23 | $10.23 | 0 |
| 2022-11-02 | $10.23 | $10.23 | 0 |
| 2022-11-01 | $10.23 | $10.23 | 0 |
| 2022-10-31 | $10.23 | $10.23 | 0 |
| 2022-10-28 | $10.23 | $10.23 | 0 |
| 2022-10-27 | $10.23 | $10.23 | 0 |
| 2022-10-26 | $10.23 | $10.23 | 0 |
| 2022-10-25 | $10.23 | $10.23 | 0 |
| 2022-10-24 | $10.23 | $10.23 | 0 |
| 2022-10-21 | $10.23 | $10.23 | 0 |
| 2022-10-20 | $10.23 | $10.23 | 0 |
| 2022-10-19 | $10.23 | $10.23 | 0 |
| 2022-10-18 | $10.23 | $10.23 | 0 |
| 2022-10-17 | $10.23 | $10.23 | 0 |
| 2022-10-14 | $10.23 | $10.23 | 0 |
| 2022-10-13 | $10.23 | $10.23 | 0 |
| 2022-10-12 | $10.23 | $10.23 | 0 |
| 2022-10-11 | $10.23 | $10.23 | 0 |
| 2022-10-10 | $10.23 | $10.23 | 1,632 |
| 2022-10-07 | $10.23 | $10.23 | 0 |
| 2022-10-06 | $10.23 | $10.23 | 0 |
| 2022-10-05 | $10.23 | $10.23 | 0 |
| 2022-10-04 | $10.23 | $10.23 | 0 |
| 2022-10-03 | $10.23 | $10.23 | 0 |
| 2022-09-30 | $10.23 | $10.23 | 0 |
| 2022-09-29 | $10.23 | $10.23 | 15,379 |
| 2022-09-28 | $10.16 | $10.16 | 0 |
| 2022-09-27 | $10.16 | $10.16 | 0 |
| 2022-09-26 | $10.16 | $10.16 | 0 |
| 2022-09-23 | $10.16 | $10.16 | 0 |
| 2022-09-22 | $10.16 | $10.16 | 0 |
| 2022-09-21 | $10.16 | $10.16 | 0 |
| 2022-09-20 | $10.16 | $10.16 | 0 |
| 2022-09-19 | $10.16 | $10.16 | 0 |
| 2022-09-16 | $10.16 | $10.16 | 0 |
| 2022-09-15 | $10.16 | $10.16 | 54,631 |
| 2022-09-14 | $10.15 | $10.15 | 380 |
| 2022-09-13 | $10.15 | $10.15 | 0 |
| 2022-09-12 | $10.15 | $10.15 | 0 |
| 2022-09-09 | $10.15 | $10.15 | 0 |
| 2022-09-08 | $10.15 | $10.15 | 87,632 |
| 2022-09-07 | $10.12 | $10.12 | 284 |
| 2022-09-06 | $10.09 | $10.09 | 0 |
| 2022-09-02 | $10.09 | $10.09 | 0 |
| 2022-09-01 | $10.09 | $10.09 | 0 |
| 2022-08-31 | $10.09 | $10.09 | 0 |
| 2022-08-30 | $10.09 | $10.09 | 0 |
| 2022-08-29 | $10.09 | $10.09 | 0 |
| 2022-08-26 | $10.09 | $10.09 | 0 |
| 2022-08-25 | $10.09 | $10.09 | 0 |
| 2022-08-24 | $10.09 | $10.09 | 0 |
| 2022-08-23 | $10.09 | $10.09 | 0 |
| 2022-08-22 | $10.09 | $10.09 | 0 |
| 2022-08-19 | $10.09 | $10.09 | 0 |
| 2022-08-18 | $10.09 | $10.09 | 0 |
| 2022-08-17 | $10.09 | $10.09 | 0 |
| 2022-08-16 | $10.09 | $10.09 | 0 |
| 2022-08-15 | $10.09 | $10.09 | 601 |
| 2022-08-12 | $10.17 | $10.17 | 0 |
| 2022-08-11 | $10.17 | $10.17 | 0 |
| 2022-08-10 | $10.17 | $10.17 | 0 |
| 2022-08-09 | $10.17 | $10.17 | 0 |
| 2022-08-08 | $10.17 | $10.17 | 0 |
| 2022-08-05 | $10.17 | $10.17 | 0 |
| 2022-08-04 | $10.17 | $10.17 | 0 |
| 2022-08-03 | $10.17 | $10.17 | 0 |
| 2022-08-02 | $10.17 | $10.17 | 0 |
| 2022-08-01 | $10.17 | $10.17 | 0 |
| 2022-07-29 | $10.17 | $10.17 | 2,002 |
| 2022-07-28 | $10.05 | $10.05 | 0 |
| 2022-07-27 | $10.05 | $10.05 | 0 |
| 2022-07-26 | $10.05 | $10.05 | 0 |
| 2022-07-25 | $10.05 | $10.05 | 0 |
| 2022-07-22 | $10.05 | $10.05 | 0 |
| 2022-07-21 | $10.05 | $10.05 | 0 |
| 2022-07-20 | $10.05 | $10.05 | 0 |
| 2022-07-19 | $10.05 | $10.05 | 5,730 |
| 2022-07-18 | $10.05 | $10.05 | 10,654 |
| 2022-07-15 | $10.06 | $10.06 | 0 |
| 2022-07-14 | $10.06 | $10.06 | 2,184 |
| 2022-07-13 | $10.05 | $10.05 | 0 |
| 2022-07-12 | $10.05 | $10.05 | 2,500 |
| 2022-07-11 | $10.05 | $10.05 | 70,915 |
| 2022-07-08 | $10.04 | $10.04 | 0 |
| 2022-07-07 | $10.04 | $10.04 | 20,211 |
| 2022-07-06 | $10.04 | $10.04 | 0 |
| 2022-07-05 | $10.04 | $10.04 | 1,532 |
| 2022-07-01 | $10.04 | $10.04 | 7,706 |
| 2022-06-30 | $10.14 | $10.14 | 13,279 |
| 2022-06-29 | $10.14 | $10.14 | 526 |
| 2022-06-28 | $10.05 | $10.05 | 206 |
| 2022-06-27 | $10.08 | $10.08 | 0 |
| 2022-06-24 | $10.08 | $10.08 | 0 |
| 2022-06-23 | $10.08 | $10.08 | 0 |
| 2022-06-22 | $10.08 | $10.08 | 0 |
| 2022-06-21 | $10.08 | $10.08 | 0 |
| 2022-06-17 | $10.08 | $10.08 | 0 |
| 2022-06-16 | $10.08 | $10.08 | 0 |
| 2022-06-15 | $10.08 | $10.08 | 920 |
| 2022-06-14 | $10.08 | $10.08 | 130 |
| 2022-06-13 | $10.08 | $10.08 | 26,057 |
| 2022-06-10 | $10.06 | $10.06 | 0 |
| 2022-06-09 | $10.06 | $10.06 | 0 |
| 2022-06-08 | $10.06 | $10.06 | 37,733 |
| 2022-06-07 | $10.05 | $10.05 | 15,872 |
| 2022-06-06 | $10.05 | $10.05 | 226 |
| 2022-06-03 | $10.05 | $10.05 | 2,325 |
| 2022-06-02 | $10.08 | $10.08 | 0 |
| 2022-06-01 | $10.08 | $10.08 | 33,749 |
| 2022-05-31 | $10.11 | $10.11 | 0 |
| 2022-05-27 | $10.11 | $10.11 | 1,105 |
| 2022-05-26 | $10.12 | $10.12 | 0 |
| 2022-05-25 | $10.12 | $10.12 | 38,486 |
| 2022-05-24 | $10.10 | $10.10 | 25,094 |
| 2022-05-23 | $10.13 | $10.13 | 700 |
| 2022-05-20 | $10.11 | $10.11 | 692 |
| 2022-05-19 | $10.11 | $10.11 | 0 |
| 2022-05-18 | $10.11 | $10.11 | 0 |
| 2022-05-17 | $10.11 | $10.11 | 730 |
| 2022-05-16 | $10.09 | $10.09 | 545 |
| 2022-05-13 | $10.05 | $10.05 | 0 |
| 2022-05-12 | $10.05 | $10.05 | 0 |
| 2022-05-11 | $10.05 | $10.05 | 6,123 |
| 2022-05-10 | $10.11 | $10.11 | 4,471 |
| 2022-05-09 | $10.11 | $10.11 | 50,074 |
| 2022-05-06 | $10.12 | $10.12 | 0 |
| 2022-05-05 | $10.12 | $10.12 | 0 |
| 2022-05-04 | $10.12 | $10.12 | 0 |
| 2022-05-03 | $10.12 | $10.12 | 1,176 |
| 2022-05-02 | $10.10 | $10.10 | 12,884 |
| 2022-04-29 | $10.10 | $10.10 | 0 |
| 2022-04-28 | $10.10 | $10.10 | 214 |
| 2022-04-27 | $10.15 | $10.15 | 0 |
| 2022-04-26 | $10.15 | $10.15 | 50,387 |
| 2022-04-25 | $10.19 | $10.19 | 1,523 |
| 2022-04-22 | $10.19 | $10.19 | 8,634 |
| 2022-04-21 | $10.14 | $10.14 | 8,452 |
| 2022-04-20 | $10.08 | $10.08 | 13,027 |
| 2022-04-19 | $10.07 | $10.07 | 6,129 |
| 2022-04-18 | $10.06 | $10.06 | 26,563 |
| 2022-04-14 | $10.05 | $10.05 | 47,996 |
| 2022-04-13 | $10.05 | $10.05 | 208,420 |
| 2022-04-12 | $10.05 | $10.05 | 303,016 |
| 2022-04-11 | $10.05 | $10.05 | 54,397 |
| 2022-04-08 | $10.05 | $10.05 | 130,874 |
| 2022-04-07 | $10.05 | $10.05 | 9,458 |
| 2022-04-06 | $10.05 | $10.05 | 15,100 |
| 2022-04-05 | $10.04 | $10.04 | 1,220 |
| 2022-04-04 | $10.03 | $10.03 | 15,125 |
| 2022-04-01 | $10.04 | $10.04 | 20,511 |
| 2022-03-31 | $10.03 | $10.03 | 28,419 |
| 2022-03-30 | $10.03 | $10.03 | 120,314 |
| 2022-03-29 | $10.03 | $10.03 | 32,418 |
| 2022-03-28 | $10.02 | $10.02 | 0 |
| 2022-03-25 | $10.02 | $10.02 | 7,399 |
| 2022-03-24 | $10.02 | $10.02 | 0 |
| 2022-03-23 | $10.02 | $10.02 | 0 |
| 2022-03-22 | $10.02 | $10.02 | 12,121 |
| 2022-03-21 | $10.02 | $10.02 | 1,116 |
| 2022-03-18 | $10.03 | $10.03 | 50,685 |
| 2022-03-17 | $10.03 | $10.03 | 25,962 |
| 2022-03-16 | $10.01 | $10.01 | 1,500 |
| 2022-03-15 | $10.00 | $10.00 | 1,323 |
| 2022-03-14 | $10.03 | $10.03 | 0 |
| 2022-03-11 | $10.03 | $10.03 | 7,202 |
| 2022-03-10 | $10.03 | $10.03 | 20,803 |
| 2022-03-09 | $10.03 | $10.03 | 65,259 |
| 2022-03-08 | $10.03 | $10.03 | 1,976,351 |
| 2022-03-07 | $10.02 | $10.02 | 20,709 |
| 2022-03-04 | $10.02 | $10.02 | 728,663 |
| 2022-03-03 | $10.03 | $10.03 | 449,098 |
| 2022-03-02 | $10.03 | $10.03 | 2,389,357 |
| 2022-03-01 | $10.00 | $10.00 | 21,079,560 |