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
- 2016-02-24 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 | $6.11 | $6.11 | 168,033 | — | — |
| 2022-12-29 | $6.18 | $6.18 | 181,940 | — | — |
| 2022-12-28 | $6.23 | $6.23 | 168,440 | — | — |
| 2022-12-27 | $6.74 | $6.74 | 217,840 | — | — |
| 2022-12-23 | $7.20 | $7.20 | 122,340 | — | — |
| 2022-12-22 | $7.47 | $7.47 | 48,200 | — | — |
| 2022-12-21 | $7.65 | $7.65 | 79,073 | — | — |
| 2022-12-20 | $7.58 | $7.58 | 40,767 | — | — |
| 2022-12-19 | $7.52 | $7.52 | 124,680 | — | — |
| 2022-12-16 | $7.73 | $7.73 | 59,853 | — | — |
| 2022-12-15 | $7.71 | $7.71 | 56,287 | — | — |
| 2022-12-14 | $7.95 | $7.95 | 78,927 | — | — |
| 2022-12-13 | $7.92 | $7.92 | 77,073 | — | — |
| 2022-12-12 | $8.06 | $8.06 | 99,220 | — | — |
| 2022-12-09 | $8.06 | $8.06 | 31,607 | — | — |
| 2022-12-08 | $8.09 | $8.09 | 60,520 | — | — |
| 2022-12-07 | $8.09 | $8.09 | 74,427 | — | — |
| 2022-12-06 | $8.16 | $8.16 | 65,940 | — | — |
| 2022-12-05 | $8.48 | $8.48 | 98,587 | — | — |
| 2022-12-02 | $8.55 | $8.55 | 51,813 | — | — |
| 2022-12-01 | $8.69 | $8.69 | 43,700 | — | — |
| 2022-11-30 | $8.85 | $8.85 | 48,960 | — | — |
| 2022-11-29 | $8.25 | $8.25 | 65,060 | — | — |
| 2022-11-28 | $8.85 | $8.85 | 35,073 | — | — |
| 2022-11-25 | $8.85 | $8.85 | 32,927 | — | — |
| 2022-11-23 | $9.15 | $9.15 | 40,313 | — | — |
| 2022-11-22 | $9.15 | $9.15 | 43,753 | — | — |
| 2022-11-21 | $9.00 | $9.00 | 48,773 | — | — |
| 2022-11-18 | $9.30 | $9.30 | 56,227 | — | — |
| 2022-11-17 | $9.15 | $9.15 | 34,873 | — | — |
| 2022-11-16 | $9.23 | $9.23 | 86,487 | — | — |
| 2022-11-15 | $9.23 | $9.23 | 54,767 | — | — |
| 2022-11-14 | $8.97 | $8.97 | 64,560 | — | — |
| 2022-11-11 | $8.85 | $8.85 | 73,073 | — | — |
| 2022-11-10 | $9.15 | $9.15 | 105,440 | — | — |
| 2022-11-09 | $8.40 | $8.40 | 91,580 | — | — |
| 2022-11-08 | $9.00 | $9.00 | 76,533 | — | — |
| 2022-11-07 | $9.60 | $9.60 | 54,333 | — | — |
| 2022-11-04 | $9.98 | $9.98 | 54,787 | — | — |
| 2022-11-03 | $10.04 | $10.04 | 69,067 | — | — |
| 2022-11-02 | $10.35 | $10.35 | 66,787 | — | — |
| 2022-11-01 | $10.58 | $10.58 | 79,820 | — | — |
| 2022-10-31 | $10.95 | $10.95 | 56,700 | — | — |
| 2022-10-28 | $10.28 | $10.28 | 88,593 | — | — |
| 2022-10-27 | $10.61 | $10.61 | 96,753 | — | — |
| 2022-10-26 | $11.10 | $11.10 | 127,533 | — | — |
| 2022-10-25 | $12.15 | $12.15 | 177,147 | — | — |
| 2022-10-24 | $12.17 | $12.17 | 319,447 | — | — |
| 2022-10-21 | $10.35 | $10.35 | 381,633 | — | — |
| 2022-10-20 | $8.75 | $8.75 | 333,513 | — | — |
| 2022-10-19 | $10.46 | $10.46 | 844,147 | — | — |
| 2022-10-18 | $7.55 | $7.55 | 75,760 | — | — |
| 2022-10-17 | $7.77 | $7.77 | 68,773 | — | — |
| 2022-10-14 | $8.18 | $8.18 | 86,700 | — | — |
| 2022-10-13 | $8.33 | $8.33 | 48,053 | — | — |
| 2022-10-12 | $8.27 | $8.27 | 40,560 | — | — |
| 2022-10-11 | $8.21 | $8.21 | 62,193 | — | — |
| 2022-10-10 | $8.25 | $8.25 | 48,500 | — | — |
| 2022-10-07 | $8.93 | $8.93 | 57,787 | — | — |
| 2022-10-06 | $9.00 | $9.00 | 38,653 | — | — |
| 2022-10-05 | $8.85 | $8.85 | 66,440 | — | — |
| 2022-10-04 | $9.45 | $9.45 | 102,720 | — | — |
| 2022-10-03 | $8.64 | $8.64 | 69,480 | — | — |
| 2022-09-30 | $8.18 | $8.18 | 139,187 | — | — |
| 2022-09-29 | $7.53 | $7.53 | 228,093 | — | — |
| 2022-09-28 | $8.55 | $8.55 | 92,560 | — | — |
| 2022-09-27 | $8.51 | $8.51 | 85,000 | — | — |
| 2022-09-26 | $8.67 | $8.67 | 126,167 | — | — |
| 2022-09-23 | $9.03 | $9.03 | 234,640 | — | — |
| 2022-09-22 | $9.60 | $9.60 | 112,800 | — | — |
| 2022-09-21 | $9.90 | $9.90 | 61,213 | — | — |
| 2022-09-20 | $10.07 | $10.07 | 48,000 | — | — |
| 2022-09-19 | $9.75 | $9.75 | 85,487 | — | — |
| 2022-09-16 | $9.98 | $9.98 | 57,600 | — | — |
| 2022-09-15 | $10.16 | $10.16 | 45,507 | — | — |
| 2022-09-14 | $10.31 | $10.31 | 44,660 | — | — |
| 2022-09-13 | $10.13 | $10.13 | 65,873 | — | — |
| 2022-09-12 | $10.08 | $10.08 | 36,213 | — | — |
| 2022-09-09 | $9.98 | $9.98 | 58,200 | — | — |
| 2022-09-08 | $10.08 | $10.08 | 64,140 | — | — |
| 2022-09-07 | $10.17 | $10.17 | 61,980 | — | — |
| 2022-09-06 | $10.28 | $10.28 | 44,553 | — | — |
| 2022-09-02 | $10.25 | $10.25 | 63,613 | — | — |
| 2022-09-01 | $10.05 | $10.05 | 60,727 | — | — |
| 2022-08-31 | $10.32 | $10.32 | 26,193 | — | — |
| 2022-08-30 | $10.13 | $10.13 | 77,140 | — | — |
| 2022-08-29 | $10.50 | $10.50 | 26,920 | — | — |
| 2022-08-26 | $10.73 | $10.73 | 27,693 | — | — |
| 2022-08-25 | $11.07 | $11.07 | 24,880 | — | — |
| 2022-08-24 | $10.95 | $10.95 | 51,373 | — | — |
| 2022-08-23 | $10.50 | $10.50 | 71,267 | — | — |
| 2022-08-22 | $10.50 | $10.50 | 58,787 | — | — |
| 2022-08-19 | $10.65 | $10.65 | 254,180 | — | — |
| 2022-08-18 | $11.30 | $11.30 | 66,040 | — | — |
| 2022-08-17 | $11.55 | $11.55 | 16,927 | — | — |
| 2022-08-16 | $11.70 | $11.70 | 88,353 | — | — |
| 2022-08-15 | $11.85 | $11.85 | 91,200 | — | — |
| 2022-08-12 | $12.30 | $12.30 | 99,333 | — | — |
| 2022-08-11 | $12.39 | $12.39 | 85,680 | — | — |
| 2022-08-10 | $12.71 | $12.71 | 125,580 | — | — |
| 2022-08-09 | $13.05 | $13.05 | 76,393 | — | — |
| 2022-08-08 | $13.67 | $13.67 | 117,040 | — | — |
| 2022-08-05 | $12.60 | $12.60 | 65,260 | — | — |
| 2022-08-04 | $12.68 | $12.68 | 175,173 | — | — |
| 2022-08-03 | $11.64 | $11.64 | 118,553 | — | — |
| 2022-08-02 | $10.80 | $10.80 | 62,680 | — | — |
| 2022-08-01 | $10.50 | $10.50 | 28,227 | — | — |
| 2022-07-29 | $10.50 | $10.50 | 59,420 | — | — |
| 2022-07-28 | $10.50 | $10.50 | 58,513 | — | — |
| 2022-07-27 | $10.32 | $10.32 | 50,460 | — | — |
| 2022-07-26 | $10.13 | $10.13 | 70,793 | — | — |
| 2022-07-25 | $10.50 | $10.50 | 111,187 | — | — |
| 2022-07-22 | $11.25 | $11.25 | 60,033 | — | — |
| 2022-07-21 | $11.03 | $11.03 | 49,087 | — | — |
| 2022-07-20 | $10.98 | $10.98 | 70,973 | — | — |
| 2022-07-19 | $10.73 | $10.73 | 58,960 | — | — |
| 2022-07-18 | $10.58 | $10.58 | 124,340 | — | — |
| 2022-07-15 | $9.87 | $9.87 | 60,060 | — | — |
| 2022-07-14 | $9.90 | $9.90 | 78,727 | — | — |
| 2022-07-13 | $10.05 | $10.05 | 55,100 | — | — |
| 2022-07-12 | $9.93 | $9.93 | 61,327 | — | — |
| 2022-07-11 | $10.34 | $10.34 | 91,127 | — | — |
| 2022-07-08 | $10.62 | $10.62 | 182,760 | — | — |
| 2022-07-07 | $10.43 | $10.43 | 67,507 | — | — |
| 2022-07-06 | $9.83 | $9.83 | 57,373 | — | — |
| 2022-07-05 | $9.60 | $9.60 | 108,540 | — | — |
| 2022-07-01 | $10.20 | $10.20 | 83,333 | — | — |
| 2022-06-30 | $10.50 | $10.50 | 43,260 | — | — |
| 2022-06-29 | $10.62 | $10.62 | 31,340 | — | — |
| 2022-06-28 | $11.25 | $11.25 | 75,367 | — | — |
| 2022-06-27 | $11.22 | $11.22 | 69,393 | — | — |
| 2022-06-24 | $11.33 | $11.33 | 110,227 | — | — |
| 2022-06-23 | $10.85 | $10.85 | 125,993 | — | — |
| 2022-06-22 | $10.28 | $10.28 | 131,600 | — | — |
| 2022-06-21 | $10.22 | $10.22 | 200,940 | — | — |
| 2022-06-17 | $9.65 | $9.65 | 534,047 | — | — |
| 2022-06-16 | $10.50 | $10.50 | 130,507 | — | — |
| 2022-06-15 | $11.21 | $11.21 | 99,847 | — | — |
| 2022-06-14 | $10.65 | $10.65 | 118,027 | — | — |
| 2022-06-13 | $10.83 | $10.83 | 225,040 | — | — |
| 2022-06-10 | $12.23 | $12.22 | 70,373 | — | — |
| 2022-06-09 | $12.81 | $12.81 | 67,287 | — | — |
| 2022-06-08 | $12.93 | $12.93 | 65,367 | — | — |
| 2022-06-07 | $13.02 | $13.02 | 66,107 | — | — |
| 2022-06-06 | $13.14 | $13.14 | 57,767 | — | — |
| 2022-06-03 | $13.26 | $13.26 | 59,320 | — | — |
| 2022-06-02 | $13.58 | $13.58 | 44,247 | — | — |
| 2022-06-01 | $13.68 | $13.68 | 37,247 | — | — |
| 2022-05-31 | $14.10 | $14.10 | 82,187 | — | — |
| 2022-05-27 | $13.92 | $13.92 | 62,867 | — | — |
| 2022-05-26 | $13.65 | $13.65 | 32,580 | — | — |
| 2022-05-25 | $13.46 | $13.46 | 63,773 | — | — |
| 2022-05-24 | $13.59 | $13.59 | 72,687 | — | — |
| 2022-05-23 | $14.10 | $14.10 | 34,327 | — | — |
| 2022-05-20 | $14.25 | $14.25 | 29,273 | — | — |
| 2022-05-19 | $14.30 | $14.30 | 46,107 | — | — |
| 2022-05-18 | $14.07 | $14.07 | 50,713 | — | — |
| 2022-05-17 | $14.58 | $14.58 | 54,567 | — | — |
| 2022-05-16 | $15.00 | $15.00 | 247,707 | — | — |
| 2022-05-13 | $14.52 | $14.52 | 99,800 | — | — |
| 2022-05-12 | $13.80 | $13.80 | 94,360 | — | — |
| 2022-05-11 | $13.58 | $13.58 | 72,160 | — | — |
| 2022-05-10 | $13.80 | $13.80 | 131,493 | — | — |
| 2022-05-09 | $12.99 | $12.99 | 235,160 | — | — |
| 2022-05-06 | $15.38 | $15.38 | 75,833 | — | — |
| 2022-05-05 | $15.83 | $15.83 | 88,527 | — | — |
| 2022-05-04 | $16.50 | $16.50 | 74,813 | — | — |
| 2022-05-03 | $15.90 | $15.90 | 87,953 | — | — |
| 2022-05-02 | $15.90 | $15.90 | 55,340 | — | — |
| 2022-04-29 | $15.90 | $15.90 | 54,840 | — | — |
| 2022-04-28 | $16.35 | $16.35 | 81,133 | — | — |
| 2022-04-27 | $16.50 | $16.50 | 78,553 | — | — |
| 2022-04-26 | $16.05 | $16.05 | 146,573 | — | — |
| 2022-04-25 | $17.40 | $17.40 | 94,820 | — | — |
| 2022-04-22 | $16.20 | $16.20 | 145,227 | — | — |
| 2022-04-21 | $16.35 | $16.35 | 255,487 | — | — |
| 2022-04-20 | $16.80 | $16.80 | 287,853 | — | — |
| 2022-04-19 | $19.65 | $19.65 | 101,160 | — | — |
| 2022-04-18 | $18.15 | $18.15 | 68,327 | — | — |
| 2022-04-14 | $18.75 | $18.75 | 80,280 | — | — |
| 2022-04-13 | $19.42 | $19.42 | 149,147 | — | — |
| 2022-04-12 | $17.13 | $17.13 | 150,260 | — | — |
| 2022-04-11 | $17.85 | $17.85 | 148,473 | — | — |
| 2022-04-08 | $18.30 | $18.30 | 209,013 | — | — |
| 2022-04-07 | $19.20 | $19.20 | 205,973 | — | — |
| 2022-04-06 | $20.10 | $20.10 | 445,673 | — | — |
| 2022-04-05 | $24.00 | $24.00 | 280,907 | — | — |
| 2022-04-04 | $25.35 | $25.35 | 625,293 | — | — |
| 2022-04-01 | $21.45 | $21.45 | 201,593 | — | — |
| 2022-03-31 | $20.40 | $20.40 | 227,860 | — | — |
| 2022-03-30 | $20.10 | $20.10 | 535,847 | — | — |
| 2022-03-29 | $18.38 | $18.38 | 246,847 | — | — |
| 2022-03-28 | $16.50 | $16.50 | 146,680 | — | — |
| 2022-03-25 | $16.05 | $16.05 | 96,280 | — | — |
| 2022-03-24 | $16.35 | $16.35 | 111,600 | — | — |
| 2022-03-23 | $15.60 | $15.60 | 70,167 | — | — |
| 2022-03-22 | $15.00 | $15.00 | 74,200 | — | — |
| 2022-03-21 | $14.55 | $14.55 | 52,280 | — | — |
| 2022-03-18 | $14.45 | $14.45 | 74,207 | — | — |
| 2022-03-17 | $13.95 | $13.95 | 44,953 | — | — |
| 2022-03-16 | $14.06 | $14.05 | 52,840 | — | — |
| 2022-03-15 | $13.95 | $13.95 | 43,560 | — | — |
| 2022-03-14 | $14.22 | $14.22 | 50,727 | — | — |
| 2022-03-11 | $13.95 | $13.95 | 70,053 | — | — |
| 2022-03-10 | $14.81 | $14.80 | 46,173 | — | — |
| 2022-03-09 | $14.70 | $14.70 | 53,840 | — | — |
| 2022-03-08 | $14.55 | $14.55 | 120,740 | — | — |
| 2022-03-07 | $13.80 | $13.80 | 116,793 | — | — |
| 2022-03-04 | $14.85 | $14.85 | 73,873 | — | — |
| 2022-03-03 | $15.60 | $15.60 | 62,673 | — | — |
| 2022-03-02 | $16.05 | $16.05 | 45,420 | — | — |
| 2022-03-01 | $15.75 | $15.75 | 72,500 | — | — |
| 2022-02-28 | $15.60 | $15.60 | 103,807 | — | — |
| 2022-02-25 | $14.99 | $14.99 | 256,333 | — | — |
| 2022-02-24 | $12.60 | $12.60 | 289,267 | — | — |
| 2022-02-23 | $12.90 | $12.90 | 120,313 | — | — |
| 2022-02-22 | $13.59 | $13.59 | 82,780 | — | — |
| 2022-02-18 | $14.22 | $14.22 | 64,160 | — | — |
| 2022-02-17 | $14.63 | $14.63 | 80,573 | — | — |
| 2022-02-16 | $15.71 | $15.71 | 74,947 | — | — |
| 2022-02-15 | $15.15 | $15.15 | 63,973 | — | — |
| 2022-02-14 | $14.78 | $14.78 | 105,100 | — | — |
| 2022-02-11 | $15.60 | $15.60 | 108,867 | — | — |
| 2022-02-10 | $16.05 | $16.05 | 136,373 | — | — |
| 2022-02-09 | $16.05 | $16.05 | 65,007 | — | — |
| 2022-02-08 | $15.38 | $15.38 | 96,160 | — | — |
| 2022-02-07 | $16.20 | $16.20 | 133,533 | — | — |
| 2022-02-04 | $14.55 | $14.55 | 106,533 | — | — |
| 2022-02-03 | $13.83 | $13.83 | 91,393 | — | — |
| 2022-02-02 | $13.67 | $13.67 | 321,560 | — | — |
| 2022-02-01 | $15.30 | $15.30 | 355,847 | — | — |
| 2022-01-31 | $12.45 | $12.45 | 191,267 | — | — |
| 2022-01-28 | $10.95 | $10.95 | 106,207 | — | — |
| 2022-01-27 | $10.67 | $10.67 | 181,487 | — | — |
| 2022-01-26 | $11.25 | $11.25 | 121,960 | — | — |
| 2022-01-25 | $10.52 | $10.52 | 142,780 | — | — |
| 2022-01-24 | $11.10 | $11.10 | 276,087 | — | — |
| 2022-01-21 | $11.70 | $11.70 | 384,987 | — | — |
| 2022-01-20 | $10.02 | $10.02 | 271,873 | — | — |
| 2022-01-19 | $9.98 | $9.98 | 997,340 | — | — |
| 2022-01-18 | $11.40 | $11.40 | 430,300 | — | — |
| 2022-01-14 | $12.63 | $12.63 | 457,473 | — | — |
| 2022-01-13 | $13.65 | $13.65 | 124,460 | — | — |
| 2022-01-12 | $13.89 | $13.89 | 104,147 | — | — |
| 2022-01-11 | $14.10 | $14.10 | 194,407 | — | — |
| 2022-01-10 | $14.16 | $14.16 | 275,860 | — | — |
| 2022-01-07 | $15.45 | $15.45 | 82,180 | — | — |
| 2022-01-06 | $14.85 | $14.85 | 123,380 | — | — |
| 2022-01-05 | $14.78 | $14.78 | 262,533 | — | — |
| 2022-01-04 | $15.45 | $15.45 | 141,873 | — | — |
| 2022-01-03 | $15.30 | $15.30 | 330,713 | — | — |