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
- 2021-05-12 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 | $9.08 | $9.08 | 100 | — | — |
| 2022-12-29 | $9.08 | $9.08 | 1,400 | — | — |
| 2022-12-28 | $8.90 | $8.90 | 0 | — | — |
| 2022-12-27 | $8.90 | $8.90 | 1,600 | — | — |
| 2022-12-23 | $9.01 | $9.01 | 0 | — | — |
| 2022-12-22 | $9.01 | $9.01 | 5,100 | — | — |
| 2022-12-21 | $9.00 | $9.00 | 1,200 | — | — |
| 2022-12-20 | $9.00 | $9.00 | 100 | — | — |
| 2022-12-19 | $9.20 | $9.20 | 0 | — | — |
| 2022-12-16 | $9.20 | $9.20 | 0 | — | — |
| 2022-12-15 | $9.20 | $9.20 | 3,800 | — | — |
| 2022-12-14 | $9.20 | $9.20 | 4,000 | — | — |
| 2022-12-13 | $9.21 | $9.21 | 4,000 | — | — |
| 2022-12-12 | $9.55 | $9.55 | 1,400 | — | — |
| 2022-12-09 | $9.23 | $9.23 | 10,100 | — | — |
| 2022-12-08 | $9.20 | $9.20 | 3,100 | — | — |
| 2022-12-07 | $9.96 | $9.96 | 2,300 | — | — |
| 2022-12-06 | $9.31 | $9.31 | 3,600 | — | — |
| 2022-12-05 | $9.21 | $9.21 | 6,400 | — | — |
| 2022-12-02 | $9.60 | $9.60 | 800 | — | — |
| 2022-12-01 | $9.89 | $9.89 | 500 | — | — |
| 2022-11-30 | $9.59 | $9.59 | 0 | — | — |
| 2022-11-29 | $9.59 | $9.59 | 100 | — | — |
| 2022-11-28 | $9.25 | $9.25 | 20,100 | — | — |
| 2022-11-25 | $9.50 | $9.50 | 3,200 | — | — |
| 2022-11-23 | $9.75 | $9.75 | 100 | — | — |
| 2022-11-22 | $9.75 | $9.75 | 1,800 | — | — |
| 2022-11-21 | $9.67 | $9.67 | 2,700 | — | — |
| 2022-11-18 | $10.00 | $10.00 | 4,900 | — | — |
| 2022-11-17 | $9.93 | $9.93 | 2,800 | — | — |
| 2022-11-16 | $9.99 | $9.99 | 1,000 | — | — |
| 2022-11-15 | $10.00 | $10.00 | 2,500 | — | — |
| 2022-11-14 | $10.01 | $10.01 | 5,300 | — | — |
| 2022-11-11 | $10.06 | $10.06 | 6,100 | — | — |
| 2022-11-10 | $9.79 | $9.79 | 7,400 | — | — |
| 2022-11-09 | $9.20 | $9.20 | 2,700 | — | — |
| 2022-11-08 | $9.90 | $9.90 | 500 | — | — |
| 2022-11-07 | $9.84 | $9.84 | 18,900 | — | — |
| 2022-11-04 | $9.49 | $9.49 | 5,000 | — | — |
| 2022-11-03 | $8.50 | $8.50 | 3,600 | — | — |
| 2022-11-02 | $8.75 | $8.75 | 5,000 | — | — |
| 2022-11-01 | $8.97 | $8.97 | 8,400 | — | — |
| 2022-10-31 | $8.90 | $8.90 | 9,100 | — | — |
| 2022-10-28 | $8.96 | $8.96 | 20,100 | — | — |
| 2022-10-27 | $9.51 | $9.51 | 14,200 | — | — |
| 2022-10-26 | $8.91 | $8.91 | 24,200 | — | — |
| 2022-10-25 | $9.26 | $9.26 | 13,000 | — | — |
| 2022-10-24 | $10.03 | $10.03 | 24,100 | — | — |
| 2022-10-21 | $9.80 | $9.80 | 13,300 | — | — |
| 2022-10-20 | $9.60 | $9.60 | 15,500 | — | — |
| 2022-10-19 | $9.90 | $9.90 | 29,400 | — | — |
| 2022-10-18 | $9.69 | $9.69 | 22,400 | — | — |
| 2022-10-17 | $8.30 | $8.30 | 893,000 | — | — |
| 2022-10-14 | $8.02 | $8.02 | 30,600 | — | — |
| 2022-10-13 | $8.45 | $8.45 | 109,400 | — | — |
| 2022-10-12 | $8.22 | $8.22 | 8,800 | — | — |
| 2022-10-11 | $8.30 | $8.30 | 2,000 | — | — |
| 2022-10-10 | $8.45 | $8.45 | 6,000 | — | — |
| 2022-10-07 | $9.29 | $9.29 | 5,900 | — | — |
| 2022-10-06 | $9.10 | $9.10 | 7,400 | — | — |
| 2022-10-05 | $9.15 | $9.15 | 10,700 | — | — |
| 2022-10-04 | $8.85 | $8.85 | 4,400 | — | — |
| 2022-10-03 | $8.80 | $8.80 | 52,200 | — | — |
| 2022-09-30 | $10.00 | $10.00 | 2,600 | — | — |
| 2022-09-29 | $8.53 | $8.53 | 800 | — | — |
| 2022-09-28 | $8.40 | $8.40 | 400 | — | — |
| 2022-09-27 | $8.95 | $8.95 | 0 | — | — |
| 2022-09-26 | $8.95 | $8.95 | 1,800 | — | — |
| 2022-09-23 | $8.20 | $8.20 | 1,400 | — | — |
| 2022-09-22 | $8.39 | $8.39 | 1,600 | — | — |
| 2022-09-21 | $8.36 | $8.36 | 3,400 | — | — |
| 2022-09-20 | $8.50 | $8.50 | 1,500 | — | — |
| 2022-09-19 | $8.51 | $8.51 | 2,000 | — | — |
| 2022-09-16 | $8.50 | $8.50 | 700 | — | — |
| 2022-09-15 | $8.63 | $8.63 | 500 | — | — |
| 2022-09-14 | $8.91 | $8.91 | 1,100 | — | — |
| 2022-09-13 | $9.03 | $9.03 | 500 | — | — |
| 2022-09-12 | $9.03 | $9.03 | 12,300 | — | — |
| 2022-09-09 | $8.70 | $8.70 | 7,700 | — | — |
| 2022-09-08 | $8.60 | $8.60 | 8,400 | — | — |
| 2022-09-07 | $8.39 | $8.39 | 68,400 | — | — |
| 2022-09-06 | $8.75 | $8.75 | 20,900 | — | — |
| 2022-09-02 | $8.80 | $8.80 | 6,100 | — | — |
| 2022-09-01 | $8.93 | $8.93 | 9,600 | — | — |
| 2022-08-31 | $8.36 | $8.36 | 17,000 | — | — |
| 2022-08-30 | $9.26 | $9.26 | 1,100 | — | — |
| 2022-08-29 | $9.30 | $9.30 | 11,400 | — | — |
| 2022-08-26 | $9.30 | $9.30 | 34,500 | — | — |
| 2022-08-25 | $8.87 | $8.87 | 30,900 | — | — |
| 2022-08-24 | $9.09 | $9.09 | 31,500 | — | — |
| 2022-08-23 | $8.72 | $8.72 | 47,700 | — | — |
| 2022-08-22 | $8.30 | $8.30 | 55,500 | — | — |
| 2022-08-19 | $9.10 | $9.10 | 43,600 | — | — |
| 2022-08-18 | $9.00 | $9.00 | 34,500 | — | — |
| 2022-08-17 | $9.00 | $9.00 | 33,500 | — | — |
| 2022-08-16 | $8.40 | $8.40 | 64,500 | — | — |
| 2022-08-15 | $8.30 | $8.30 | 53,300 | — | — |
| 2022-08-12 | $7.40 | $7.40 | 72,400 | — | — |
| 2022-08-11 | $7.29 | $7.29 | 70,700 | — | — |
| 2022-08-10 | $7.00 | $7.00 | 113,500 | — | — |
| 2022-08-09 | $7.38 | $7.38 | 49,700 | — | — |
| 2022-08-08 | $7.25 | $7.25 | 41,600 | — | — |
| 2022-08-05 | $7.93 | $7.93 | 47,600 | — | — |
| 2022-08-04 | $8.11 | $8.11 | 17,800 | — | — |
| 2022-08-03 | $8.40 | $8.40 | 39,900 | — | — |
| 2022-08-02 | $8.79 | $8.79 | 32,700 | — | — |
| 2022-08-01 | $9.04 | $9.04 | 56,200 | — | — |
| 2022-07-29 | $8.64 | $8.64 | 125,700 | — | — |
| 2022-07-28 | $7.71 | $7.71 | 78,600 | — | — |
| 2022-07-27 | $8.72 | $8.72 | 60,900 | — | — |
| 2022-07-26 | $8.78 | $8.78 | 73,500 | — | — |
| 2022-07-25 | $9.27 | $9.27 | 45,100 | — | — |
| 2022-07-22 | $8.90 | $8.90 | 46,200 | — | — |
| 2022-07-21 | $8.98 | $8.98 | 293,100 | — | — |
| 2022-07-20 | $10.01 | $10.01 | 102,300 | — | — |
| 2022-07-19 | $9.98 | $9.98 | 43,300 | — | — |
| 2022-07-18 | $9.99 | $9.99 | 372,800 | — | — |
| 2022-07-15 | $9.99 | $9.99 | 109,400 | — | — |
| 2022-07-14 | $9.97 | $9.97 | 168,900 | — | — |
| 2022-07-13 | $9.96 | $9.96 | 78,700 | — | — |
| 2022-07-12 | $9.97 | $9.97 | 144,600 | — | — |
| 2022-07-11 | $9.96 | $9.96 | 302,900 | — | — |
| 2022-07-08 | $9.96 | $9.96 | 245,000 | — | — |
| 2022-07-07 | $9.95 | $9.95 | 1,425,800 | — | — |
| 2022-07-06 | $9.91 | $9.91 | 515,200 | — | — |
| 2022-07-05 | $9.89 | $9.89 | 125,000 | — | — |
| 2022-07-01 | $9.86 | $9.86 | 40,600 | — | — |
| 2022-06-30 | $9.85 | $9.85 | 15,500 | — | — |
| 2022-06-29 | $9.86 | $9.86 | 109,700 | — | — |
| 2022-06-28 | $9.87 | $9.87 | 269,900 | — | — |
| 2022-06-27 | $9.87 | $9.87 | 41,500 | — | — |
| 2022-06-24 | $9.84 | $9.84 | 6,100 | — | — |
| 2022-06-23 | $9.86 | $9.86 | 24,600 | — | — |
| 2022-06-22 | $9.80 | $9.80 | 1,300 | — | — |
| 2022-06-21 | $9.82 | $9.82 | 45,600 | — | — |
| 2022-06-17 | $9.82 | $9.82 | 368,900 | — | — |
| 2022-06-16 | $9.81 | $9.81 | 110,200 | — | — |
| 2022-06-15 | $9.83 | $9.83 | 66,300 | — | — |
| 2022-06-14 | $9.83 | $9.83 | 215,500 | — | — |
| 2022-06-13 | $9.85 | $9.85 | 136,100 | — | — |
| 2022-06-10 | $9.85 | $9.85 | 300 | — | — |
| 2022-06-09 | $9.84 | $9.84 | 400 | — | — |
| 2022-06-08 | $9.84 | $9.84 | 84,000 | — | — |
| 2022-06-07 | $9.87 | $9.87 | 2,594,300 | — | — |
| 2022-06-06 | $9.88 | $9.88 | 43,200 | — | — |
| 2022-06-03 | $9.84 | $9.84 | 89,000 | — | — |
| 2022-06-02 | $9.82 | $9.82 | 312,600 | — | — |
| 2022-06-01 | $9.82 | $9.82 | 1,402,400 | — | — |
| 2022-05-31 | $9.84 | $9.84 | 8,000 | — | — |
| 2022-05-27 | $9.84 | $9.84 | 57,600 | — | — |
| 2022-05-26 | $9.82 | $9.82 | 3,186,400 | — | — |
| 2022-05-25 | $9.84 | $9.84 | 947,600 | — | — |
| 2022-05-24 | $9.81 | $9.81 | 1,318,600 | — | — |
| 2022-05-23 | $9.88 | $9.88 | 2,900 | — | — |
| 2022-05-20 | $9.88 | $9.88 | 18,700 | — | — |
| 2022-05-19 | $9.87 | $9.87 | 300 | — | — |
| 2022-05-18 | $9.89 | $9.89 | 117,500 | — | — |
| 2022-05-17 | $9.87 | $9.87 | 5,400 | — | — |
| 2022-05-16 | $9.89 | $9.89 | 239,900 | — | — |
| 2022-05-13 | $9.91 | $9.91 | 10,000 | — | — |
| 2022-05-12 | $9.90 | $9.90 | 47,700 | — | — |
| 2022-05-11 | $9.90 | $9.90 | 181,500 | — | — |
| 2022-05-10 | $9.91 | $9.91 | 1,000 | — | — |
| 2022-05-09 | $9.91 | $9.91 | 2,400 | — | — |
| 2022-05-06 | $9.95 | $9.95 | 5,200 | — | — |
| 2022-05-05 | $9.91 | $9.91 | 200 | — | — |
| 2022-05-04 | $9.91 | $9.91 | 44,200 | — | — |
| 2022-05-03 | $9.94 | $9.94 | 200 | — | — |
| 2022-05-02 | $9.91 | $9.91 | 46,200 | — | — |
| 2022-04-29 | $9.90 | $9.90 | 8,500 | — | — |
| 2022-04-28 | $9.90 | $9.90 | 18,200 | — | — |
| 2022-04-27 | $9.90 | $9.90 | 28,000 | — | — |
| 2022-04-26 | $9.90 | $9.90 | 0 | — | — |
| 2022-04-25 | $9.90 | $9.90 | 0 | — | — |
| 2022-04-22 | $9.90 | $9.90 | 24,800 | — | — |
| 2022-04-21 | $9.90 | $9.90 | 155,500 | — | — |
| 2022-04-20 | $9.90 | $9.90 | 76,100 | — | — |
| 2022-04-19 | $9.90 | $9.90 | 36,700 | — | — |
| 2022-04-18 | $9.92 | $9.92 | 0 | — | — |
| 2022-04-14 | $9.92 | $9.92 | 0 | — | — |
| 2022-04-13 | $9.92 | $9.92 | 0 | — | — |
| 2022-04-12 | $9.92 | $9.92 | 200 | — | — |
| 2022-04-11 | $9.90 | $9.90 | 9,300 | — | — |
| 2022-04-08 | $9.90 | $9.90 | 30,400 | — | — |
| 2022-04-07 | $9.91 | $9.91 | 200 | — | — |
| 2022-04-06 | $9.91 | $9.91 | 11,100 | — | — |
| 2022-04-05 | $9.90 | $9.90 | 429,500 | — | — |
| 2022-04-04 | $9.92 | $9.92 | 84,600 | — | — |
| 2022-04-01 | $9.90 | $9.90 | 33,700 | — | — |
| 2022-03-31 | $9.91 | $9.91 | 110,400 | — | — |
| 2022-03-30 | $9.91 | $9.91 | 7,600 | — | — |
| 2022-03-29 | $9.92 | $9.92 | 7,300 | — | — |
| 2022-03-28 | $9.92 | $9.92 | 6,900 | — | — |
| 2022-03-25 | $9.92 | $9.92 | 6,700 | — | — |
| 2022-03-24 | $9.91 | $9.91 | 6,700 | — | — |
| 2022-03-23 | $9.92 | $9.92 | 10,500 | — | — |
| 2022-03-22 | $9.90 | $9.90 | 2,800 | — | — |
| 2022-03-21 | $9.92 | $9.92 | 27,600 | — | — |
| 2022-03-18 | $9.88 | $9.88 | 89,000 | — | — |
| 2022-03-17 | $9.91 | $9.91 | 5,600 | — | — |
| 2022-03-16 | $9.88 | $9.88 | 3,200 | — | — |
| 2022-03-15 | $9.88 | $9.88 | 100,100 | — | — |
| 2022-03-14 | $9.89 | $9.89 | 68,900 | — | — |
| 2022-03-11 | $9.89 | $9.89 | 1,000 | — | — |
| 2022-03-10 | $9.89 | $9.89 | 14,000 | — | — |
| 2022-03-09 | $9.89 | $9.89 | 31,700 | — | — |
| 2022-03-08 | $9.89 | $9.89 | 40,100 | — | — |
| 2022-03-07 | $9.88 | $9.88 | 4,400 | — | — |
| 2022-03-04 | $9.88 | $9.88 | 0 | — | — |
| 2022-03-03 | $9.88 | $9.88 | 16,500 | — | — |
| 2022-03-02 | $9.88 | $9.88 | 18,200 | — | — |
| 2022-03-01 | $9.88 | $9.88 | 3,500 | — | — |
| 2022-02-28 | $9.88 | $9.88 | 13,800 | — | — |
| 2022-02-25 | $9.88 | $9.88 | 400 | — | — |
| 2022-02-24 | $9.86 | $9.86 | 6,700 | — | — |
| 2022-02-23 | $9.86 | $9.86 | 32,400 | — | — |
| 2022-02-22 | $9.86 | $9.86 | 15,600 | — | — |
| 2022-02-18 | $9.88 | $9.88 | 0 | — | — |
| 2022-02-17 | $9.88 | $9.88 | 1,400 | — | — |
| 2022-02-16 | $9.86 | $9.86 | 27,600 | — | — |
| 2022-02-15 | $9.87 | $9.87 | 42,900 | — | — |
| 2022-02-14 | $9.88 | $9.88 | 52,300 | — | — |
| 2022-02-11 | $10.00 | $10.00 | 0 | — | — |
| 2022-02-10 | $10.00 | $10.00 | 2,100 | — | — |
| 2022-02-09 | $9.90 | $9.90 | 0 | — | — |
| 2022-02-08 | $9.90 | $9.90 | 4,100 | — | — |
| 2022-02-07 | $9.93 | $9.93 | 1,500 | — | — |
| 2022-02-04 | $9.95 | $9.95 | 200 | — | — |
| 2022-02-03 | $9.92 | $9.92 | 200 | — | — |
| 2022-02-02 | $9.88 | $9.88 | 100 | — | — |
| 2022-02-01 | $9.85 | $9.85 | 400 | — | — |
| 2022-01-31 | $9.93 | $9.93 | 15,100 | — | — |
| 2022-01-28 | $9.87 | $9.87 | 12,500 | — | — |
| 2022-01-27 | $9.87 | $9.87 | 54,800 | — | — |
| 2022-01-26 | $9.82 | $9.82 | 394,500 | — | — |
| 2022-01-25 | $9.83 | $9.83 | 285,200 | — | — |
| 2022-01-24 | $9.82 | $9.82 | 205,700 | — | — |
| 2022-01-21 | $9.84 | $9.84 | 165,100 | — | — |
| 2022-01-20 | $9.99 | $9.99 | 1,900 | — | — |
| 2022-01-19 | $9.90 | $9.90 | 24,900 | — | — |
| 2022-01-18 | $9.92 | $9.92 | 1,000 | — | — |
| 2022-01-14 | $10.01 | $10.01 | 2,300 | — | — |
| 2022-01-13 | $10.01 | $10.01 | 11,100 | — | — |
| 2022-01-12 | $10.01 | $10.01 | 222,600 | — | — |
| 2022-01-11 | $10.02 | $10.02 | 46,500 | — | — |
| 2022-01-10 | $9.98 | $9.98 | 240,500 | — | — |
| 2022-01-07 | $10.02 | $10.02 | 56,600 | — | — |
| 2022-01-06 | $10.02 | $10.02 | 17,500 | — | — |
| 2022-01-05 | $10.05 | $10.05 | 31,900 | — | — |
| 2022-01-04 | $10.03 | $10.03 | 141,600 | — | — |
| 2022-01-03 | $10.00 | $10.00 | 83,500 | — | — |