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
- 2004-11-10 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 | $6.25 | $6.25 | 4,060 | — | — |
| 2022-12-29 | $6.35 | $6.35 | 1,800 | — | — |
| 2022-12-28 | $6.30 | $6.30 | 2,290 | — | — |
| 2022-12-27 | $6.50 | $6.50 | 870 | — | — |
| 2022-12-23 | $6.90 | $6.90 | 820 | — | — |
| 2022-12-22 | $6.45 | $6.45 | 1,200 | — | — |
| 2022-12-21 | $6.47 | $6.47 | 2,220 | — | — |
| 2022-12-20 | $6.70 | $6.70 | 4,970 | — | — |
| 2022-12-19 | $6.88 | $6.88 | 1,170 | — | — |
| 2022-12-16 | $7.00 | $7.00 | 2,100 | — | — |
| 2022-12-15 | $7.00 | $7.00 | 4,240 | — | — |
| 2022-12-14 | $7.10 | $7.10 | 2,150 | — | — |
| 2022-12-13 | $7.10 | $7.10 | 2,290 | — | — |
| 2022-12-12 | $7.09 | $7.09 | 2,680 | — | — |
| 2022-12-09 | $7.40 | $7.40 | 70 | — | — |
| 2022-12-08 | $7.46 | $7.46 | 370 | — | — |
| 2022-12-07 | $7.10 | $7.10 | 3,620 | — | — |
| 2022-12-06 | $7.30 | $7.30 | 1,680 | — | — |
| 2022-12-05 | $7.49 | $7.49 | 380 | — | — |
| 2022-12-02 | $7.65 | $7.65 | 160 | — | — |
| 2022-12-01 | $7.50 | $7.50 | 840 | — | — |
| 2022-11-30 | $7.39 | $7.39 | 190 | — | — |
| 2022-11-29 | $7.40 | $7.40 | 140 | — | — |
| 2022-11-28 | $7.30 | $7.30 | 250 | — | — |
| 2022-11-25 | $7.50 | $7.50 | 720 | — | — |
| 2022-11-23 | $7.30 | $7.30 | 650 | — | — |
| 2022-11-22 | $7.55 | $7.55 | 310 | — | — |
| 2022-11-21 | $7.02 | $7.02 | 1,320 | — | — |
| 2022-11-18 | $7.42 | $7.42 | 3,620 | — | — |
| 2022-11-17 | $7.70 | $7.70 | 1,720 | — | — |
| 2022-11-16 | $7.80 | $7.80 | 620 | — | — |
| 2022-11-15 | $7.17 | $7.17 | 1,990 | — | — |
| 2022-11-14 | $7.51 | $7.51 | 750 | — | — |
| 2022-11-11 | $7.22 | $7.22 | 620 | — | — |
| 2022-11-10 | $7.56 | $7.56 | 190 | — | — |
| 2022-11-09 | $7.15 | $7.15 | 1,310 | — | — |
| 2022-11-08 | $7.45 | $7.45 | 280 | — | — |
| 2022-11-07 | $7.50 | $7.50 | 2,310 | — | — |
| 2022-11-04 | $7.33 | $7.33 | 1,200 | — | — |
| 2022-11-03 | $7.97 | $7.97 | 1,910 | — | — |
| 2022-11-02 | $7.60 | $7.60 | 1,130 | — | — |
| 2022-11-01 | $7.25 | $7.25 | 1,370 | — | — |
| 2022-10-31 | $7.30 | $7.30 | 1,760 | — | — |
| 2022-10-28 | $7.39 | $7.39 | 2,240 | — | — |
| 2022-10-27 | $7.03 | $7.03 | 540 | — | — |
| 2022-10-26 | $6.80 | $6.80 | 1,810 | — | — |
| 2022-10-25 | $6.90 | $6.90 | 2,820 | — | — |
| 2022-10-24 | $6.70 | $6.70 | 1,960 | — | — |
| 2022-10-21 | $7.20 | $7.20 | 790 | — | — |
| 2022-10-20 | $7.26 | $7.26 | 140 | — | — |
| 2022-10-19 | $7.00 | $7.00 | 950 | — | — |
| 2022-10-18 | $7.00 | $7.00 | 2,120 | — | — |
| 2022-10-17 | $7.11 | $7.11 | 2,490 | — | — |
| 2022-10-14 | $7.00 | $7.00 | 9,350 | — | — |
| 2022-10-13 | $8.30 | $8.30 | 1,980 | — | — |
| 2022-10-12 | $8.60 | $8.60 | 140 | — | — |
| 2022-10-11 | $8.66 | $8.66 | 1,240 | — | — |
| 2022-10-10 | $8.57 | $8.57 | 1,690 | — | — |
| 2022-10-07 | $8.85 | $8.85 | 1,200 | — | — |
| 2022-10-06 | $9.10 | $9.10 | 890 | — | — |
| 2022-10-05 | $9.07 | $9.07 | 3,680 | — | — |
| 2022-10-04 | $8.69 | $8.69 | 2,650 | — | — |
| 2022-10-03 | $8.95 | $8.95 | 1,630 | — | — |
| 2022-09-30 | $8.80 | $8.80 | 3,960 | — | — |
| 2022-09-29 | $8.80 | $8.80 | 610 | — | — |
| 2022-09-28 | $8.30 | $8.30 | 1,690 | — | — |
| 2022-09-27 | $7.95 | $7.95 | 4,780 | — | — |
| 2022-09-26 | $8.90 | $8.90 | 3,760 | — | — |
| 2022-09-23 | $9.14 | $9.14 | 9,700 | — | — |
| 2022-09-22 | $8.10 | $8.10 | 5,880 | — | — |
| 2022-09-21 | $7.50 | $7.50 | 430 | — | — |
| 2022-09-20 | $7.37 | $7.37 | 6,360 | — | — |
| 2022-09-19 | $7.50 | $7.50 | 4,780 | — | — |
| 2022-09-16 | $7.30 | $7.30 | 38,500 | — | — |
| 2022-09-15 | $10.00 | $10.00 | 6,620 | — | — |
| 2022-09-14 | $10.70 | $10.70 | 4,240 | — | — |
| 2022-09-13 | $10.90 | $10.90 | 6,850 | — | — |
| 2022-09-12 | $11.00 | $11.00 | 5,160 | — | — |
| 2022-09-09 | $11.00 | $11.00 | 12,270 | — | — |
| 2022-09-08 | $11.40 | $11.40 | 14,740 | — | — |
| 2022-09-07 | $10.80 | $10.80 | 17,430 | — | — |
| 2022-09-06 | $10.80 | $10.80 | 12,070 | — | — |
| 2022-09-02 | $10.20 | $10.20 | 6,370 | — | — |
| 2022-09-01 | $10.40 | $10.40 | 55,860 | — | — |
| 2022-08-31 | $10.10 | $10.10 | 15,970 | — | — |
| 2022-08-30 | $9.52 | $9.52 | 11,370 | — | — |
| 2022-08-29 | $8.30 | $8.30 | 5,690 | — | — |
| 2022-08-26 | $8.41 | $8.41 | 4,720 | — | — |
| 2022-08-25 | $8.17 | $8.17 | 3,740 | — | — |
| 2022-08-24 | $8.43 | $8.43 | 4,630 | — | — |
| 2022-08-23 | $8.66 | $8.66 | 4,830 | — | — |
| 2022-08-22 | $9.00 | $9.00 | 13,050 | — | — |
| 2022-08-19 | $8.70 | $8.70 | 22,110 | — | — |
| 2022-08-18 | $9.00 | $9.00 | 43,930 | — | — |
| 2022-08-17 | $7.52 | $7.52 | 14,540 | — | — |
| 2022-08-16 | $6.76 | $6.76 | 9,850 | — | — |
| 2022-08-15 | $6.31 | $6.31 | 11,140 | — | — |
| 2022-08-12 | $6.70 | $6.70 | 14,700 | — | — |
| 2022-08-11 | $5.70 | $5.70 | 8,770 | — | — |
| 2022-08-10 | $5.20 | $5.20 | 29,490 | — | — |
| 2022-08-09 | $5.95 | $5.95 | 16,190 | — | — |
| 2022-08-08 | $5.88 | $5.88 | 21,440 | — | — |
| 2022-08-05 | $6.34 | $6.34 | 9,470 | — | — |
| 2022-08-04 | $6.74 | $6.74 | 10,880 | — | — |
| 2022-08-03 | $6.70 | $6.70 | 21,510 | — | — |
| 2022-08-02 | $6.49 | $6.49 | 8,160 | — | — |
| 2022-08-01 | $6.68 | $6.68 | 3,680 | — | — |
| 2022-07-29 | $6.50 | $6.50 | 1,120 | — | — |
| 2022-07-28 | $6.80 | $6.80 | 6,500 | — | — |
| 2022-07-27 | $6.83 | $6.83 | 7,170 | — | — |
| 2022-07-26 | $7.25 | $7.25 | 8,540 | — | — |
| 2022-07-25 | $8.00 | $8.00 | 5,190 | — | — |
| 2022-07-22 | $7.84 | $7.84 | 3,740 | — | — |
| 2022-07-21 | $7.82 | $7.82 | 3,350 | — | — |
| 2022-07-20 | $7.94 | $7.94 | 7,270 | — | — |
| 2022-07-19 | $8.35 | $8.35 | 7,700 | — | — |
| 2022-07-18 | $7.96 | $7.96 | 7,920 | — | — |
| 2022-07-15 | $7.82 | $7.82 | 12,630 | — | — |
| 2022-07-14 | $8.54 | $8.54 | 10,390 | — | — |
| 2022-07-13 | $8.93 | $8.93 | 25,520 | — | — |
| 2022-07-12 | $9.22 | $9.22 | 30,950 | — | — |
| 2022-07-11 | $9.30 | $9.30 | 11,330 | — | — |
| 2022-07-08 | $10.40 | $10.40 | 8,990 | — | — |
| 2022-07-07 | $10.20 | $10.20 | 5,620 | — | — |
| 2022-07-06 | $9.92 | $9.92 | 8,050 | — | — |
| 2022-07-05 | $10.20 | $10.20 | 6,110 | — | — |
| 2022-07-01 | $10.10 | $10.10 | 8,280 | — | — |
| 2022-06-30 | $10.60 | $10.60 | 5,020 | — | — |
| 2022-06-29 | $10.50 | $10.50 | 14,810 | — | — |
| 2022-06-28 | $9.47 | $9.47 | 7,900 | — | — |
| 2022-06-27 | $9.40 | $9.40 | 12,790 | — | — |
| 2022-06-24 | $9.90 | $9.90 | 17,380 | — | — |
| 2022-06-23 | $9.40 | $9.40 | 3,950 | — | — |
| 2022-06-22 | $9.17 | $9.17 | 9,540 | — | — |
| 2022-06-21 | $9.60 | $9.60 | 8,210 | — | — |
| 2022-06-17 | $9.75 | $9.75 | 15,750 | — | — |
| 2022-06-16 | $9.62 | $9.62 | 15,980 | — | — |
| 2022-06-15 | $9.80 | $9.80 | 27,010 | — | — |
| 2022-06-14 | $10.80 | $10.80 | 17,490 | — | — |
| 2022-06-13 | $10.70 | $10.70 | 141,470 | — | — |
| 2022-06-10 | $9.00 | $9.00 | 28,800 | — | — |
| 2022-06-09 | $17.10 | $17.10 | 3,080 | — | — |
| 2022-06-08 | $19.10 | $19.10 | 3,250 | — | — |
| 2022-06-07 | $19.00 | $19.00 | 8,010 | — | — |
| 2022-06-06 | $19.40 | $19.40 | 9,360 | — | — |
| 2022-06-03 | $20.70 | $20.70 | 2,030 | — | — |
| 2022-06-02 | $20.80 | $20.80 | 1,510 | — | — |
| 2022-06-01 | $20.25 | $20.25 | 2,320 | — | — |
| 2022-05-31 | $19.80 | $19.80 | 3,550 | — | — |
| 2022-05-27 | $19.50 | $19.50 | 6,830 | — | — |
| 2022-05-26 | $20.10 | $20.10 | 570 | — | — |
| 2022-05-25 | $20.40 | $20.40 | 1,060 | — | — |
| 2022-05-24 | $20.10 | $20.10 | 1,810 | — | — |
| 2022-05-23 | $21.60 | $21.60 | 5,090 | — | — |
| 2022-05-20 | $21.00 | $21.00 | 990 | — | — |
| 2022-05-19 | $20.30 | $20.30 | 3,000 | — | — |
| 2022-05-18 | $20.80 | $20.80 | 1,340 | — | — |
| 2022-05-17 | $20.90 | $20.90 | 1,600 | — | — |
| 2022-05-16 | $21.20 | $21.20 | 3,140 | — | — |
| 2022-05-13 | $22.50 | $22.50 | 7,690 | — | — |
| 2022-05-12 | $21.20 | $21.20 | 10,130 | — | — |
| 2022-05-11 | $24.50 | $24.50 | 20,680 | — | — |
| 2022-05-10 | $27.60 | $27.60 | 8,640 | — | — |
| 2022-05-09 | $25.50 | $25.50 | 10,650 | — | — |
| 2022-05-06 | $24.65 | $24.65 | 780 | — | — |
| 2022-05-05 | $24.40 | $24.40 | 1,690 | — | — |
| 2022-05-04 | $24.21 | $24.21 | 1,640 | — | — |
| 2022-05-03 | $24.20 | $24.20 | 4,020 | — | — |
| 2022-05-02 | $23.95 | $23.95 | 480 | — | — |
| 2022-04-29 | $23.90 | $23.90 | 1,960 | — | — |
| 2022-04-28 | $23.70 | $23.70 | 740 | — | — |
| 2022-04-27 | $23.00 | $23.00 | 1,270 | — | — |
| 2022-04-26 | $22.40 | $22.40 | 5,540 | — | — |
| 2022-04-25 | $23.50 | $23.50 | 1,860 | — | — |
| 2022-04-22 | $24.60 | $24.60 | 1,150 | — | — |
| 2022-04-21 | $23.50 | $23.50 | 1,870 | — | — |
| 2022-04-20 | $26.10 | $26.10 | 1,070 | — | — |
| 2022-04-19 | $26.60 | $26.60 | 1,480 | — | — |
| 2022-04-18 | $25.60 | $25.60 | 870 | — | — |
| 2022-04-14 | $25.20 | $25.20 | 1,780 | — | — |
| 2022-04-13 | $25.40 | $25.40 | 1,360 | — | — |
| 2022-04-12 | $25.50 | $25.50 | 1,930 | — | — |
| 2022-04-11 | $26.60 | $26.60 | 1,900 | — | — |
| 2022-04-08 | $27.00 | $27.00 | 9,070 | — | — |
| 2022-04-07 | $28.60 | $28.60 | 10,650 | — | — |
| 2022-04-06 | $29.30 | $29.30 | 27,780 | — | — |
| 2022-04-05 | $26.60 | $26.60 | 1,530 | — | — |
| 2022-04-04 | $26.70 | $26.70 | 1,810 | — | — |
| 2022-04-01 | $27.10 | $27.10 | 4,570 | — | — |
| 2022-03-31 | $27.30 | $27.30 | 12,360 | — | — |
| 2022-03-30 | $28.30 | $28.30 | 29,410 | — | — |
| 2022-03-29 | $25.15 | $25.15 | 2,660 | — | — |
| 2022-03-28 | $24.95 | $24.95 | 5,340 | — | — |
| 2022-03-25 | $24.20 | $24.20 | 5,050 | — | — |
| 2022-03-24 | $23.30 | $23.30 | 1,340 | — | — |
| 2022-03-23 | $23.50 | $23.50 | 1,300 | — | — |
| 2022-03-22 | $23.30 | $23.30 | 3,010 | — | — |
| 2022-03-21 | $22.80 | $22.80 | 2,180 | — | — |
| 2022-03-18 | $22.60 | $22.60 | 2,650 | — | — |
| 2022-03-17 | $22.10 | $22.10 | 4,300 | — | — |
| 2022-03-16 | $21.80 | $21.80 | 5,940 | — | — |
| 2022-03-15 | $22.10 | $22.10 | 5,920 | — | — |
| 2022-03-14 | $23.20 | $23.20 | 1,530 | — | — |
| 2022-03-11 | $22.80 | $22.80 | 8,750 | — | — |
| 2022-03-10 | $25.60 | $25.60 | 15,520 | — | — |
| 2022-03-09 | $29.40 | $29.40 | 89,230 | — | — |
| 2022-03-08 | $23.00 | $23.00 | 10,040 | — | — |
| 2022-03-07 | $22.60 | $22.60 | 3,340 | — | — |
| 2022-03-04 | $24.50 | $24.50 | 2,800 | — | — |
| 2022-03-03 | $24.50 | $24.50 | 1,990 | — | — |
| 2022-03-02 | $25.10 | $25.10 | 1,280 | — | — |
| 2022-03-01 | $25.10 | $25.10 | 3,600 | — | — |
| 2022-02-28 | $24.80 | $24.80 | 2,580 | — | — |
| 2022-02-25 | $24.50 | $24.50 | 1,280 | — | — |
| 2022-02-24 | $23.20 | $23.20 | 3,130 | — | — |
| 2022-02-23 | $24.70 | $24.70 | 1,070 | — | — |
| 2022-02-22 | $24.20 | $24.20 | 3,840 | — | — |
| 2022-02-18 | $25.30 | $25.30 | 1,140 | — | — |
| 2022-02-17 | $24.90 | $24.90 | 9,120 | — | — |
| 2022-02-16 | $25.10 | $25.10 | 6,860 | — | — |
| 2022-02-15 | $25.00 | $25.00 | 2,690 | — | — |
| 2022-02-14 | $25.00 | $25.00 | 4,790 | — | — |
| 2022-02-11 | $26.40 | $26.40 | 4,940 | — | — |
| 2022-02-10 | $25.00 | $25.00 | 2,730 | — | — |
| 2022-02-09 | $24.90 | $24.90 | 2,520 | — | — |
| 2022-02-08 | $25.20 | $25.20 | 8,870 | — | — |
| 2022-02-07 | $25.00 | $25.00 | 3,070 | — | — |
| 2022-02-04 | $25.20 | $25.20 | 1,710 | — | — |
| 2022-02-03 | $24.80 | $24.80 | 2,220 | — | — |
| 2022-02-02 | $25.70 | $25.70 | 2,360 | — | — |
| 2022-02-01 | $25.40 | $25.40 | 2,340 | — | — |
| 2022-01-31 | $25.00 | $25.00 | 2,810 | — | — |
| 2022-01-28 | $24.70 | $24.70 | 3,520 | — | — |
| 2022-01-27 | $25.10 | $25.10 | 3,480 | — | — |
| 2022-01-26 | $25.20 | $25.20 | 3,550 | — | — |
| 2022-01-25 | $26.50 | $26.50 | 2,530 | — | — |
| 2022-01-24 | $26.30 | $26.30 | 3,750 | — | — |
| 2022-01-21 | $27.20 | $27.20 | 13,480 | — | — |
| 2022-01-20 | $30.50 | $30.50 | 4,980 | — | — |
| 2022-01-19 | $30.90 | $30.90 | 6,820 | — | — |
| 2022-01-18 | $31.40 | $31.40 | 7,420 | — | — |
| 2022-01-14 | $32.90 | $32.90 | 10,160 | — | — |
| 2022-01-13 | $33.30 | $33.30 | 14,360 | — | — |
| 2022-01-12 | $37.20 | $37.20 | 53,410 | — | — |
| 2022-01-11 | $35.40 | $35.40 | 17,760 | — | — |
| 2022-01-10 | $34.70 | $34.70 | 24,330 | — | — |
| 2022-01-07 | $34.10 | $34.10 | 6,190 | — | — |
| 2022-01-06 | $33.80 | $33.80 | 8,980 | — | — |
| 2022-01-05 | $35.40 | $35.40 | 25,350 | — | — |
| 2022-01-04 | $35.90 | $35.90 | 24,790 | — | — |
| 2022-01-03 | $33.50 | $33.50 | 5,140 | — | — |