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
- 2021-12-20 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 | $10.47 | $10.56 | 179,300 | — | — |
| 2022-12-29 | $10.24 | $10.33 | 99,300 | — | — |
| 2022-12-28 | $10.22 | $10.31 | 107,700 | — | — |
| 2022-12-27 | $10.28 | $10.37 | 98,700 | — | — |
| 2022-12-23 | $10.00 | $10.09 | 85,300 | — | — |
| 2022-12-22 | $10.10 | $10.19 | 135,200 | — | — |
| 2022-12-21 | $10.41 | $10.50 | 197,600 | — | — |
| 2022-12-20 | $10.34 | $10.43 | 131,500 | — | — |
| 2022-12-19 | $10.34 | $10.43 | 207,000 | — | — |
| 2022-12-16 | $10.34 | $10.43 | 2,215,000 | — | — |
| 2022-12-15 | $10.54 | $10.63 | 165,700 | — | — |
| 2022-12-14 | $10.95 | $11.04 | 152,300 | — | — |
| 2022-12-13 | $11.15 | $11.25 | 194,900 | — | — |
| 2022-12-12 | $10.73 | $10.82 | 93,800 | — | — |
| 2022-12-09 | $10.70 | $10.79 | 88,100 | — | — |
| 2022-12-08 | $10.96 | $11.05 | 105,500 | — | — |
| 2022-12-07 | $10.98 | $11.07 | 145,800 | — | — |
| 2022-12-06 | $11.02 | $11.11 | 151,200 | — | — |
| 2022-12-05 | $11.38 | $11.48 | 205,600 | — | — |
| 2022-12-02 | $11.04 | $11.13 | 221,500 | — | — |
| 2022-12-01 | $11.16 | $11.26 | 77,800 | — | — |
| 2022-11-30 | $10.99 | $11.08 | 199,200 | — | — |
| 2022-11-29 | $10.64 | $10.73 | 103,800 | — | — |
| 2022-11-28 | $10.77 | $10.86 | 203,900 | — | — |
| 2022-11-25 | $10.81 | $10.90 | 91,200 | — | — |
| 2022-11-23 | $11.29 | $11.39 | 127,000 | — | — |
| 2022-11-22 | $11.50 | $11.60 | 310,800 | — | — |
| 2022-11-21 | $11.55 | $11.65 | 479,400 | — | — |
| 2022-11-18 | $11.26 | $11.36 | 168,700 | — | — |
| 2022-11-17 | $10.99 | $11.08 | 147,900 | — | — |
| 2022-11-16 | $10.97 | $11.06 | 60,100 | — | — |
| 2022-11-15 | $10.80 | $10.89 | 176,500 | — | — |
| 2022-11-14 | $10.98 | $11.07 | 173,600 | — | — |
| 2022-11-11 | $10.99 | $11.08 | 103,900 | — | — |
| 2022-11-10 | $11.00 | $11.09 | 131,200 | — | — |
| 2022-11-09 | $10.76 | $10.85 | 53,100 | — | — |
| 2022-11-08 | $10.99 | $11.08 | 89,700 | — | — |
| 2022-11-07 | $11.00 | $11.09 | 92,100 | — | — |
| 2022-11-04 | $11.00 | $11.09 | 79,800 | — | — |
| 2022-11-03 | $10.99 | $11.08 | 35,600 | — | — |
| 2022-11-02 | $10.93 | $11.02 | 130,200 | — | — |
| 2022-11-01 | $11.00 | $11.09 | 82,600 | — | — |
| 2022-10-31 | $10.96 | $11.05 | 179,100 | — | — |
| 2022-10-28 | $10.90 | $10.99 | 136,900 | — | — |
| 2022-10-27 | $10.84 | $10.93 | 83,100 | — | — |
| 2022-10-26 | $10.88 | $10.97 | 58,300 | — | — |
| 2022-10-25 | $10.83 | $10.92 | 91,400 | — | — |
| 2022-10-24 | $10.87 | $10.96 | 51,600 | — | — |
| 2022-10-21 | $10.90 | $10.99 | 70,000 | — | — |
| 2022-10-20 | $10.59 | $10.68 | 42,000 | — | — |
| 2022-10-19 | $10.83 | $10.92 | 40,100 | — | — |
| 2022-10-18 | $10.73 | $10.82 | 67,100 | — | — |
| 2022-10-17 | $10.89 | $10.98 | 95,500 | — | — |
| 2022-10-14 | $10.80 | $10.89 | 33,100 | — | — |
| 2022-10-13 | $10.90 | $10.99 | 88,800 | — | — |
| 2022-10-12 | $10.43 | $10.52 | 85,800 | — | — |
| 2022-10-11 | $10.28 | $10.37 | 75,500 | — | — |
| 2022-10-10 | $10.43 | $10.52 | 54,000 | — | — |
| 2022-10-07 | $10.55 | $10.64 | 42,600 | — | — |
| 2022-10-06 | $10.84 | $10.93 | 32,000 | — | — |
| 2022-10-05 | $10.68 | $10.77 | 57,200 | — | — |
| 2022-10-04 | $11.00 | $11.09 | 61,600 | — | — |
| 2022-10-03 | $10.97 | $11.06 | 101,700 | — | — |
| 2022-09-30 | $10.75 | $10.84 | 73,300 | — | — |
| 2022-09-29 | $10.62 | $10.71 | 71,200 | — | — |
| 2022-09-28 | $10.94 | $11.03 | 81,700 | — | — |
| 2022-09-27 | $10.73 | $10.82 | 54,500 | — | — |
| 2022-09-26 | $10.30 | $10.39 | 76,100 | — | — |
| 2022-09-23 | $9.93 | $10.01 | 98,200 | — | — |
| 2022-09-22 | $10.10 | $10.19 | 50,900 | — | — |
| 2022-09-21 | $10.00 | $10.09 | 41,200 | — | — |
| 2022-09-20 | $10.28 | $10.37 | 53,900 | — | — |
| 2022-09-19 | $10.50 | $10.59 | 71,100 | — | — |
| 2022-09-16 | $10.54 | $10.63 | 148,100 | — | — |
| 2022-09-15 | $10.03 | $10.12 | 35,900 | — | — |
| 2022-09-14 | $10.14 | $10.23 | 42,700 | — | — |
| 2022-09-13 | $10.26 | $10.35 | 57,800 | — | — |
| 2022-09-12 | $10.66 | $10.75 | 24,700 | — | — |
| 2022-09-09 | $10.53 | $10.62 | 42,200 | — | — |
| 2022-09-08 | $10.19 | $10.28 | 31,000 | — | — |
| 2022-09-07 | $10.32 | $10.41 | 72,100 | — | — |
| 2022-09-06 | $9.93 | $10.01 | 45,500 | — | — |
| 2022-09-02 | $10.01 | $10.10 | 27,900 | — | — |
| 2022-09-01 | $10.20 | $10.29 | 50,500 | — | — |
| 2022-08-31 | $10.24 | $10.33 | 42,600 | — | — |
| 2022-08-30 | $10.31 | $10.40 | 40,400 | — | — |
| 2022-08-29 | $10.19 | $10.28 | 90,200 | — | — |
| 2022-08-26 | $10.54 | $10.63 | 57,800 | — | — |
| 2022-08-25 | $10.86 | $10.95 | 50,500 | — | — |
| 2022-08-24 | $10.61 | $10.70 | 50,100 | — | — |
| 2022-08-23 | $10.42 | $10.51 | 41,400 | — | — |
| 2022-08-22 | $10.68 | $10.77 | 38,500 | — | — |
| 2022-08-19 | $10.90 | $10.99 | 61,000 | — | — |
| 2022-08-18 | $11.01 | $11.10 | 33,400 | — | — |
| 2022-08-17 | $10.88 | $10.97 | 55,600 | — | — |
| 2022-08-16 | $11.32 | $11.42 | 135,100 | — | — |
| 2022-08-15 | $11.16 | $11.26 | 59,600 | — | — |
| 2022-08-12 | $11.30 | $11.40 | 105,600 | — | — |
| 2022-08-11 | $11.16 | $11.26 | 65,000 | — | — |
| 2022-08-10 | $11.11 | $11.20 | 77,600 | — | — |
| 2022-08-09 | $11.12 | $11.22 | 86,100 | — | — |
| 2022-08-08 | $10.92 | $11.01 | 74,600 | — | — |
| 2022-08-05 | $11.00 | $11.09 | 29,200 | — | — |
| 2022-08-04 | $11.04 | $11.13 | 50,900 | — | — |
| 2022-08-03 | $11.00 | $11.09 | 48,800 | — | — |
| 2022-08-02 | $10.70 | $10.79 | 37,100 | — | — |
| 2022-08-01 | $11.21 | $11.31 | 78,100 | — | — |
| 2022-07-29 | $11.00 | $11.09 | 70,400 | — | — |
| 2022-07-28 | $11.00 | $11.09 | 69,200 | — | — |
| 2022-07-27 | $10.98 | $11.07 | 42,300 | — | — |
| 2022-07-26 | $10.88 | $10.97 | 36,400 | — | — |
| 2022-07-25 | $10.98 | $11.07 | 60,700 | — | — |
| 2022-07-22 | $11.05 | $11.14 | 100,700 | — | — |
| 2022-07-21 | $11.07 | $11.16 | 52,400 | — | — |
| 2022-07-20 | $10.76 | $10.85 | 49,800 | — | — |
| 2022-07-19 | $10.79 | $10.88 | 104,600 | — | — |
| 2022-07-18 | $10.83 | $10.92 | 47,700 | — | — |
| 2022-07-15 | $10.98 | $11.07 | 69,900 | — | — |
| 2022-07-14 | $10.44 | $10.53 | 50,000 | — | — |
| 2022-07-13 | $10.25 | $10.34 | 35,100 | — | — |
| 2022-07-12 | $10.33 | $10.42 | 60,000 | — | — |
| 2022-07-11 | $10.42 | $10.51 | 83,100 | — | — |
| 2022-07-08 | $10.68 | $10.77 | 63,100 | — | — |
| 2022-07-07 | $10.69 | $10.78 | 143,500 | — | — |
| 2022-07-06 | $11.22 | $11.32 | 89,700 | — | — |
| 2022-07-05 | $11.72 | $11.82 | 154,900 | — | — |
| 2022-07-01 | $11.09 | $11.09 | 200,500 | — | — |
| 2022-06-30 | $10.55 | $10.55 | 208,100 | — | — |
| 2022-06-29 | $10.18 | $10.18 | 251,300 | — | — |
| 2022-06-28 | $10.66 | $10.66 | 103,700 | — | — |
| 2022-06-27 | $10.97 | $10.97 | 212,400 | — | — |
| 2022-06-24 | $11.54 | $11.54 | 5,641,300 | — | — |
| 2022-06-23 | $10.48 | $10.48 | 442,800 | — | — |
| 2022-06-22 | $10.05 | $10.05 | 149,900 | — | — |
| 2022-06-21 | $10.48 | $10.48 | 215,400 | — | — |
| 2022-06-17 | $10.52 | $10.52 | 251,400 | — | — |
| 2022-06-16 | $10.48 | $10.48 | 123,600 | — | — |
| 2022-06-15 | $10.38 | $10.38 | 107,800 | — | — |
| 2022-06-14 | $10.25 | $10.25 | 143,700 | — | — |
| 2022-06-13 | $10.17 | $10.17 | 211,000 | — | — |
| 2022-06-10 | $10.41 | $10.41 | 119,900 | — | — |
| 2022-06-09 | $10.05 | $10.05 | 287,300 | — | — |
| 2022-06-08 | $9.62 | $9.62 | 112,300 | — | — |
| 2022-06-07 | $9.88 | $9.88 | 54,300 | — | — |
| 2022-06-06 | $10.05 | $10.05 | 96,100 | — | — |
| 2022-06-03 | $10.62 | $10.62 | 162,100 | — | — |
| 2022-06-02 | $10.65 | $10.65 | 131,200 | — | — |
| 2022-06-01 | $10.27 | $10.27 | 15,100 | — | — |
| 2022-05-31 | $10.24 | $10.24 | 55,500 | — | — |
| 2022-05-27 | $10.28 | $10.28 | 24,200 | — | — |
| 2022-05-26 | $10.47 | $10.47 | 46,000 | — | — |
| 2022-05-25 | $10.33 | $10.33 | 19,500 | — | — |
| 2022-05-24 | $10.52 | $10.52 | 47,900 | — | — |
| 2022-05-23 | $10.42 | $10.42 | 186,200 | — | — |
| 2022-05-20 | $10.49 | $10.49 | 71,700 | — | — |
| 2022-05-19 | $10.48 | $10.48 | 55,000 | — | — |
| 2022-05-18 | $10.25 | $10.25 | 21,800 | — | — |
| 2022-05-17 | $10.22 | $10.22 | 44,000 | — | — |
| 2022-05-16 | $9.92 | $9.92 | 25,900 | — | — |
| 2022-05-13 | $9.78 | $9.78 | 57,200 | — | — |
| 2022-05-12 | $9.71 | $9.71 | 10,300 | — | — |
| 2022-05-11 | $9.88 | $9.88 | 35,200 | — | — |
| 2022-05-10 | $9.24 | $9.24 | 99,000 | — | — |
| 2022-05-09 | $9.22 | $9.22 | 71,700 | — | — |
| 2022-05-06 | $9.52 | $9.52 | 52,300 | — | — |
| 2022-05-05 | $9.60 | $9.60 | 16,800 | — | — |
| 2022-05-04 | $9.96 | $9.96 | 59,300 | — | — |
| 2022-05-03 | $9.67 | $9.67 | 35,800 | — | — |
| 2022-05-02 | $9.75 | $9.75 | 134,600 | — | — |
| 2022-04-29 | $9.83 | $9.83 | 39,700 | — | — |
| 2022-04-28 | $10.24 | $10.24 | 21,500 | — | — |
| 2022-04-27 | $10.45 | $10.45 | 120,100 | — | — |
| 2022-04-26 | $10.49 | $10.49 | 70,000 | — | — |
| 2022-04-25 | $10.49 | $10.49 | 43,700 | — | — |
| 2022-04-22 | $10.28 | $10.28 | 15,800 | — | — |
| 2022-04-21 | $10.21 | $10.21 | 27,200 | — | — |
| 2022-04-20 | $10.20 | $10.20 | 51,200 | — | — |
| 2022-04-19 | $10.30 | $10.30 | 72,700 | — | — |
| 2022-04-18 | $10.20 | $10.20 | 12,400 | — | — |
| 2022-04-14 | $10.08 | $10.08 | 27,000 | — | — |
| 2022-04-13 | $10.19 | $10.19 | 44,900 | — | — |
| 2022-04-12 | $10.38 | $10.38 | 45,100 | — | — |
| 2022-04-11 | $10.33 | $10.33 | 36,400 | — | — |
| 2022-04-08 | $10.38 | $10.38 | 28,200 | — | — |
| 2022-04-07 | $10.49 | $10.49 | 39,200 | — | — |
| 2022-04-06 | $10.53 | $10.53 | 37,800 | — | — |
| 2022-04-05 | $10.52 | $10.52 | 24,800 | — | — |
| 2022-04-04 | $10.59 | $10.59 | 56,800 | — | — |
| 2022-04-01 | $10.56 | $10.56 | 57,200 | — | — |
| 2022-03-31 | $10.55 | $10.55 | 84,300 | — | — |
| 2022-03-30 | $10.60 | $10.60 | 56,100 | — | — |
| 2022-03-29 | $10.62 | $10.62 | 153,900 | — | — |
| 2022-03-28 | $10.67 | $10.67 | 61,800 | — | — |
| 2022-03-25 | $10.61 | $10.61 | 78,100 | — | — |
| 2022-03-24 | $10.72 | $10.72 | 48,700 | — | — |
| 2022-03-23 | $10.77 | $10.77 | 87,300 | — | — |
| 2022-03-22 | $10.83 | $10.83 | 90,200 | — | — |
| 2022-03-21 | $10.56 | $10.56 | 103,400 | — | — |
| 2022-03-18 | $10.56 | $10.56 | 122,800 | — | — |
| 2022-03-17 | $10.19 | $10.19 | 118,300 | — | — |
| 2022-03-16 | $10.03 | $10.03 | 84,700 | — | — |
| 2022-03-15 | $10.15 | $10.15 | 126,600 | — | — |
| 2022-03-14 | $9.69 | $9.69 | 96,300 | — | — |
| 2022-03-11 | $9.51 | $9.51 | 40,700 | — | — |
| 2022-03-10 | $9.64 | $9.64 | 73,700 | — | — |
| 2022-03-09 | $9.89 | $9.89 | 95,900 | — | — |
| 2022-03-08 | $9.71 | $9.71 | 172,800 | — | — |
| 2022-03-07 | $9.04 | $9.04 | 392,400 | — | — |
| 2022-03-04 | $9.55 | $9.55 | 84,700 | — | — |
| 2022-03-03 | $9.65 | $9.65 | 77,600 | — | — |
| 2022-03-02 | $9.61 | $9.61 | 49,400 | — | — |
| 2022-03-01 | $9.56 | $9.56 | 99,800 | — | — |
| 2022-02-28 | $9.67 | $9.67 | 53,800 | — | — |
| 2022-02-25 | $9.62 | $9.62 | 32,200 | — | — |
| 2022-02-24 | $9.72 | $9.72 | 142,600 | — | — |
| 2022-02-23 | $9.70 | $9.70 | 68,400 | — | — |
| 2022-02-22 | $9.70 | $9.70 | 102,900 | — | — |
| 2022-02-18 | $9.70 | $9.70 | 129,600 | — | — |
| 2022-02-17 | $9.77 | $9.77 | 101,400 | — | — |
| 2022-02-16 | $9.91 | $9.91 | 102,300 | — | — |
| 2022-02-15 | $10.00 | $10.00 | 160,300 | — | — |
| 2022-02-14 | $9.97 | $9.97 | 81,400 | — | — |
| 2022-02-11 | $10.08 | $10.08 | 267,700 | — | — |
| 2022-02-10 | $10.27 | $10.27 | 126,800 | — | — |
| 2022-02-09 | $10.18 | $10.18 | 152,300 | — | — |
| 2022-02-08 | $10.05 | $10.05 | 146,200 | — | — |
| 2022-02-07 | $10.24 | $10.24 | 51,600 | — | — |
| 2022-02-04 | $10.65 | $10.65 | 189,700 | — | — |
| 2022-02-03 | $10.23 | $10.23 | 86,300 | — | — |
| 2022-02-02 | $10.28 | $10.28 | 97,200 | — | — |
| 2022-02-01 | $10.50 | $10.50 | 400,400 | — | — |
| 2022-01-31 | $10.24 | $10.24 | 825,300 | — | — |
| 2022-01-28 | $9.61 | $9.61 | 228,500 | — | — |
| 2022-01-27 | $9.69 | $9.69 | 281,000 | — | — |
| 2022-01-26 | $9.57 | $9.57 | 180,100 | — | — |
| 2022-01-25 | $9.64 | $9.64 | 311,700 | — | — |
| 2022-01-24 | $9.80 | $9.80 | 570,400 | — | — |
| 2022-01-21 | $9.95 | $9.95 | 337,300 | — | — |
| 2022-01-20 | $9.55 | $9.55 | 354,200 | — | — |
| 2022-01-19 | $9.94 | $9.94 | 335,400 | — | — |
| 2022-01-18 | $10.03 | $10.03 | 278,700 | — | — |
| 2022-01-14 | $9.75 | $9.75 | 321,900 | — | — |
| 2022-01-13 | $9.73 | $9.73 | 619,400 | — | — |
| 2022-01-12 | $10.06 | $10.06 | 272,200 | — | — |
| 2022-01-11 | $10.16 | $10.16 | 275,000 | — | — |
| 2022-01-10 | $9.99 | $9.99 | 232,300 | — | — |
| 2022-01-07 | $10.02 | $10.02 | 285,800 | — | — |
| 2022-01-06 | $9.26 | $9.26 | 634,400 | — | — |
| 2022-01-05 | $10.07 | $10.07 | 296,200 | — | — |
| 2022-01-04 | $10.71 | $10.71 | 296,300 | — | — |
| 2022-01-03 | $10.79 | $10.79 | 306,500 | — | — |