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
- 2018-03-16 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $9.04 | $9.04 | 166,637 | — | — |
| 2022-12-29 | $9.40 | $9.40 | 782 | — | — |
| 2022-12-28 | $9.00 | $9.00 | 2,172 | — | — |
| 2022-12-27 | $9.00 | $9.00 | 1,586 | — | — |
| 2022-12-23 | $9.20 | $9.20 | 311 | — | — |
| 2022-12-22 | $9.10 | $9.10 | 420 | — | — |
| 2022-12-21 | $9.60 | $9.60 | 497 | — | — |
| 2022-12-20 | $9.44 | $9.44 | 1,261 | — | — |
| 2022-12-19 | $9.00 | $9.00 | 2,919 | — | — |
| 2022-12-16 | $10.20 | $10.20 | 14,541 | — | — |
| 2022-12-15 | $8.98 | $8.98 | 7,085 | — | — |
| 2022-12-14 | $8.85 | $8.85 | 2,786 | — | — |
| 2022-12-13 | $9.18 | $9.18 | 3,416 | — | — |
| 2022-12-12 | $9.20 | $9.20 | 10,017 | — | — |
| 2022-12-09 | $9.40 | $9.40 | 4,193 | — | — |
| 2022-12-08 | $9.40 | $9.40 | 645 | — | — |
| 2022-12-07 | $8.82 | $8.82 | 2,133 | — | — |
| 2022-12-06 | $9.20 | $9.20 | 2,669 | — | — |
| 2022-12-05 | $9.54 | $9.54 | 1,205 | — | — |
| 2022-12-02 | $9.10 | $9.10 | 479 | — | — |
| 2022-12-01 | $8.80 | $8.80 | 958 | — | — |
| 2022-11-30 | $8.90 | $8.90 | 2,606 | — | — |
| 2022-11-29 | $9.00 | $9.00 | 1,157 | — | — |
| 2022-11-28 | $9.00 | $9.00 | 3,711 | — | — |
| 2022-11-25 | $8.90 | $8.90 | 350 | — | — |
| 2022-11-23 | $9.20 | $9.20 | 407 | — | — |
| 2022-11-22 | $9.00 | $9.00 | 930 | — | — |
| 2022-11-21 | $8.80 | $8.80 | 2,042 | — | — |
| 2022-11-18 | $8.90 | $8.90 | 1,174 | — | — |
| 2022-11-17 | $9.54 | $9.54 | 614 | — | — |
| 2022-11-16 | $8.95 | $8.95 | 1,003 | — | — |
| 2022-11-15 | $9.50 | $9.50 | 2,667 | — | — |
| 2022-11-14 | $9.52 | $9.52 | 1,021 | — | — |
| 2022-11-11 | $9.21 | $9.21 | 2,130 | — | — |
| 2022-11-10 | $9.46 | $9.46 | 696 | — | — |
| 2022-11-09 | $9.50 | $9.50 | 1,987 | — | — |
| 2022-11-08 | $9.11 | $9.11 | 3,955 | — | — |
| 2022-11-07 | $10.50 | $10.50 | 35,735 | — | — |
| 2022-11-04 | $8.77 | $8.77 | 2,407 | — | — |
| 2022-11-03 | $8.55 | $8.55 | 1,680 | — | — |
| 2022-11-02 | $8.60 | $8.60 | 12,131 | — | — |
| 2022-11-01 | $9.00 | $9.00 | 26,607 | — | — |
| 2022-10-31 | $8.96 | $8.96 | 8,700 | — | — |
| 2022-10-28 | $8.79 | $8.79 | 4,132 | — | — |
| 2022-10-27 | $8.65 | $8.65 | 13,579 | — | — |
| 2022-10-26 | $8.30 | $8.30 | 7,273 | — | — |
| 2022-10-25 | $8.60 | $8.60 | 5,220 | — | — |
| 2022-10-24 | $7.80 | $7.80 | 8,303 | — | — |
| 2022-10-21 | $7.90 | $7.90 | 5,163 | — | — |
| 2022-10-20 | $7.65 | $7.65 | 13,961 | — | — |
| 2022-10-19 | $8.50 | $8.50 | 6,612 | — | — |
| 2022-10-18 | $9.00 | $9.00 | 722 | — | — |
| 2022-10-17 | $9.27 | $9.27 | 3,632 | — | — |
| 2022-10-14 | $8.90 | $8.90 | 4,765 | — | — |
| 2022-10-13 | $8.81 | $8.81 | 9,317 | — | — |
| 2022-10-12 | $9.50 | $9.50 | 8,754 | — | — |
| 2022-10-11 | $8.80 | $8.80 | 18,105 | — | — |
| 2022-10-10 | $8.80 | $8.80 | 12,970 | — | — |
| 2022-10-07 | $8.51 | $8.51 | 6,798 | — | — |
| 2022-10-06 | $9.20 | $9.20 | 1,551 | — | — |
| 2022-10-05 | $8.95 | $8.95 | 2,707 | — | — |
| 2022-10-04 | $9.30 | $9.30 | 3,099 | — | — |
| 2022-10-03 | $9.00 | $9.00 | 7,163 | — | — |
| 2022-09-30 | $8.90 | $8.90 | 1,917 | — | — |
| 2022-09-29 | $8.78 | $8.78 | 9,705 | — | — |
| 2022-09-28 | $10.20 | $10.20 | 70,070 | — | — |
| 2022-09-27 | $8.35 | $8.35 | 19,817 | — | — |
| 2022-09-26 | $7.85 | $7.85 | 12,921 | — | — |
| 2022-09-23 | $7.50 | $7.50 | 7,880 | — | — |
| 2022-09-22 | $7.45 | $7.45 | 4,525 | — | — |
| 2022-09-21 | $7.65 | $7.65 | 3,633 | — | — |
| 2022-09-20 | $7.98 | $7.98 | 4,095 | — | — |
| 2022-09-19 | $8.10 | $8.10 | 4,962 | — | — |
| 2022-09-16 | $8.40 | $8.40 | 6,780 | — | — |
| 2022-09-15 | $8.70 | $8.70 | 17,054 | — | — |
| 2022-09-14 | $8.24 | $8.24 | 7,547 | — | — |
| 2022-09-13 | $8.30 | $8.30 | 4,886 | — | — |
| 2022-09-12 | $8.49 | $8.49 | 3,600 | — | — |
| 2022-09-09 | $8.35 | $8.35 | 3,084 | — | — |
| 2022-09-08 | $8.50 | $8.50 | 4,089 | — | — |
| 2022-09-07 | $8.15 | $8.15 | 11,226 | — | — |
| 2022-09-06 | $8.09 | $8.09 | 9,006 | — | — |
| 2022-09-02 | $8.28 | $8.28 | 10,928 | — | — |
| 2022-09-01 | $8.49 | $8.49 | 5,218 | — | — |
| 2022-08-31 | $8.44 | $8.44 | 25,870 | — | — |
| 2022-08-30 | $8.90 | $8.90 | 26,205 | — | — |
| 2022-08-29 | $9.10 | $9.10 | 27,360 | — | — |
| 2022-08-26 | $9.20 | $9.20 | 15,485 | — | — |
| 2022-08-25 | $9.48 | $9.48 | 26,711 | — | — |
| 2022-08-24 | $9.50 | $9.50 | 23,895 | — | — |
| 2022-08-23 | $9.63 | $9.63 | 15,700 | — | — |
| 2022-08-22 | $9.62 | $9.62 | 29,634 | — | — |
| 2022-08-19 | $10.50 | $10.50 | 34,559 | — | — |
| 2022-08-18 | $11.10 | $11.10 | 92,396 | — | — |
| 2022-08-17 | $11.40 | $11.40 | 276,025 | — | — |
| 2022-08-16 | $10.65 | $10.65 | 150,014 | — | — |
| 2022-08-15 | $10.10 | $10.10 | 169,636 | — | — |
| 2022-08-12 | $9.51 | $9.51 | 95,555 | — | — |
| 2022-08-11 | $10.30 | $10.30 | 63,596 | — | — |
| 2022-08-10 | $11.10 | $11.10 | 145,548 | — | — |
| 2022-08-09 | $12.00 | $12.00 | 422,517 | — | — |
| 2022-08-08 | $19.00 | $19.00 | 745,673 | — | — |
| 2022-08-05 | $11.60 | $11.60 | 18,141 | — | — |
| 2022-08-04 | $11.80 | $11.80 | 128,813 | — | — |
| 2022-08-03 | $10.70 | $10.70 | 19,223 | — | — |
| 2022-08-02 | $11.05 | $11.05 | 16,131 | — | — |
| 2022-08-01 | $9.83 | $9.83 | 1,263 | — | — |
| 2022-07-29 | $9.98 | $9.98 | 1,990 | — | — |
| 2022-07-28 | $9.70 | $9.70 | 2,101 | — | — |
| 2022-07-27 | $10.30 | $10.30 | 1,758 | — | — |
| 2022-07-26 | $10.05 | $10.05 | 2,897 | — | — |
| 2022-07-25 | $9.96 | $9.96 | 2,256 | — | — |
| 2022-07-22 | $10.64 | $10.64 | 1,050 | — | — |
| 2022-07-21 | $10.90 | $10.90 | 3,390 | — | — |
| 2022-07-20 | $11.10 | $11.10 | 4,215 | — | — |
| 2022-07-19 | $10.80 | $10.80 | 5,551 | — | — |
| 2022-07-18 | $10.89 | $10.89 | 6,612 | — | — |
| 2022-07-15 | $11.00 | $11.00 | 5,991 | — | — |
| 2022-07-14 | $11.40 | $11.40 | 7,837 | — | — |
| 2022-07-13 | $11.30 | $11.30 | 10,284 | — | — |
| 2022-07-12 | $10.60 | $10.60 | 4,060 | — | — |
| 2022-07-11 | $10.70 | $10.70 | 3,726 | — | — |
| 2022-07-08 | $10.70 | $10.70 | 3,953 | — | — |
| 2022-07-07 | $10.60 | $10.60 | 2,798 | — | — |
| 2022-07-06 | $9.86 | $9.86 | 5,933 | — | — |
| 2022-07-05 | $9.90 | $9.90 | 6,519 | — | — |
| 2022-07-01 | $9.34 | $9.34 | 1,318 | — | — |
| 2022-06-30 | $9.80 | $9.80 | 3,865 | — | — |
| 2022-06-29 | $10.70 | $10.70 | 1,627 | — | — |
| 2022-06-28 | $10.50 | $10.50 | 4,876 | — | — |
| 2022-06-27 | $10.70 | $10.70 | 5,037 | — | — |
| 2022-06-24 | $11.17 | $11.17 | 5,509 | — | — |
| 2022-06-23 | $11.00 | $11.00 | 31,198 | — | — |
| 2022-06-22 | $9.90 | $9.90 | 893 | — | — |
| 2022-06-21 | $9.65 | $9.65 | 3,972 | — | — |
| 2022-06-17 | $9.50 | $9.50 | 0 | — | — |
| 2022-06-16 | $9.50 | $9.50 | 1,899 | — | — |
| 2022-06-15 | $10.00 | $10.00 | 4,380 | — | — |
| 2022-06-14 | $9.65 | $9.65 | 2,447 | — | — |
| 2022-06-13 | $9.40 | $9.40 | 4,446 | — | — |
| 2022-06-10 | $9.40 | $9.40 | 19,384 | — | — |
| 2022-06-09 | $10.05 | $10.05 | 8,095 | — | — |
| 2022-06-08 | $10.90 | $10.90 | 4,868 | — | — |
| 2022-06-07 | $11.20 | $11.20 | 3,349 | — | — |
| 2022-06-06 | $11.20 | $11.20 | 13,221 | — | — |
| 2022-06-03 | $10.70 | $10.70 | 14,609 | — | — |
| 2022-06-02 | $9.65 | $9.65 | 7,489 | — | — |
| 2022-06-01 | $9.40 | $9.40 | 8,674 | — | — |
| 2022-05-31 | $9.60 | $9.60 | 25,736 | — | — |
| 2022-05-27 | $9.01 | $9.01 | 4,916 | — | — |
| 2022-05-26 | $9.20 | $9.20 | 23,505 | — | — |
| 2022-05-25 | $9.70 | $9.70 | 217,566 | — | — |
| 2022-05-24 | $8.90 | $8.90 | 4,353 | — | — |
| 2022-05-23 | $9.12 | $9.12 | 5,304 | — | — |
| 2022-05-20 | $9.40 | $9.40 | 5,050 | — | — |
| 2022-05-19 | $10.00 | $10.00 | 1,017 | — | — |
| 2022-05-18 | $10.24 | $10.24 | 11,076 | — | — |
| 2022-05-17 | $9.85 | $9.85 | 7,344 | — | — |
| 2022-05-16 | $9.92 | $9.92 | 1,916 | — | — |
| 2022-05-13 | $10.30 | $10.30 | 5,747 | — | — |
| 2022-05-12 | $10.10 | $10.10 | 2,689 | — | — |
| 2022-05-11 | $9.94 | $9.94 | 2,843 | — | — |
| 2022-05-10 | $10.00 | $10.00 | 2,408 | — | — |
| 2022-05-09 | $10.20 | $10.20 | 7,875 | — | — |
| 2022-05-06 | $10.90 | $10.90 | 5,482 | — | — |
| 2022-05-05 | $10.40 | $10.40 | 4,435 | — | — |
| 2022-05-04 | $11.00 | $11.00 | 5,301 | — | — |
| 2022-05-03 | $11.30 | $11.30 | 6,326 | — | — |
| 2022-05-02 | $10.90 | $10.90 | 3,210 | — | — |
| 2022-04-29 | $10.70 | $10.70 | 14,779 | — | — |
| 2022-04-28 | $10.50 | $10.50 | 1,754 | — | — |
| 2022-04-27 | $10.30 | $10.30 | 10,505 | — | — |
| 2022-04-26 | $10.30 | $10.30 | 11,259 | — | — |
| 2022-04-25 | $12.30 | $12.30 | 4,836 | — | — |
| 2022-04-22 | $12.30 | $12.30 | 6,953 | — | — |
| 2022-04-21 | $12.00 | $12.00 | 5,624 | — | — |
| 2022-04-20 | $12.60 | $12.60 | 5,626 | — | — |
| 2022-04-19 | $12.50 | $12.50 | 21,402 | — | — |
| 2022-04-18 | $12.20 | $12.20 | 17,401 | — | — |
| 2022-04-14 | $14.00 | $14.00 | 13,588 | — | — |
| 2022-04-13 | $14.00 | $14.00 | 14,230 | — | — |
| 2022-04-12 | $14.00 | $14.00 | 5,383 | — | — |
| 2022-04-11 | $13.50 | $13.50 | 11,824 | — | — |
| 2022-04-08 | $14.70 | $14.70 | 12,395 | — | — |
| 2022-04-07 | $16.20 | $16.20 | 27,738 | — | — |
| 2022-04-06 | $17.40 | $17.40 | 92,489 | — | — |
| 2022-04-05 | $21.51 | $21.51 | 30,723 | — | — |
| 2022-04-04 | $24.81 | $24.81 | 10,987 | — | — |
| 2022-04-01 | $24.00 | $24.00 | 12,785 | — | — |
| 2022-03-31 | $23.01 | $23.01 | 3,440 | — | — |
| 2022-03-30 | $24.19 | $24.19 | 3,953 | — | — |
| 2022-03-29 | $24.51 | $24.51 | 4,510 | — | — |
| 2022-03-28 | $24.37 | $24.37 | 5,666 | — | — |
| 2022-03-25 | $24.80 | $24.80 | 6,868 | — | — |
| 2022-03-24 | $26.00 | $26.00 | 4,689 | — | — |
| 2022-03-23 | $26.49 | $26.49 | 13,224 | — | — |
| 2022-03-22 | $26.33 | $26.33 | 5,549 | — | — |
| 2022-03-21 | $27.48 | $27.48 | 4,481 | — | — |
| 2022-03-18 | $28.67 | $28.67 | 26,574 | — | — |
| 2022-03-17 | $26.90 | $26.90 | 4,394 | — | — |
| 2022-03-16 | $26.11 | $26.11 | 14,256 | — | — |
| 2022-03-15 | $24.20 | $24.20 | 2,456 | — | — |
| 2022-03-14 | $25.70 | $25.70 | 6,036 | — | — |
| 2022-03-11 | $29.40 | $29.40 | 6,153 | — | — |
| 2022-03-10 | $32.00 | $32.00 | 3,864 | — | — |
| 2022-03-09 | $33.62 | $33.62 | 4,796 | — | — |
| 2022-03-08 | $34.89 | $34.89 | 22,309 | — | — |
| 2022-03-07 | $31.00 | $31.00 | 26,506 | — | — |
| 2022-03-04 | $25.00 | $25.00 | 3,094 | — | — |
| 2022-03-03 | $25.99 | $25.99 | 2,828 | — | — |
| 2022-03-02 | $24.60 | $24.60 | 8,549 | — | — |
| 2022-03-01 | $25.31 | $25.31 | 4,911 | — | — |
| 2022-02-28 | $26.01 | $26.01 | 13,744 | — | — |
| 2022-02-25 | $21.37 | $21.37 | 2,034 | — | — |
| 2022-02-24 | $21.43 | $21.43 | 6,520 | — | — |
| 2022-02-23 | $20.91 | $20.91 | 6,712 | — | — |
| 2022-02-22 | $22.00 | $22.00 | 21,145 | — | — |
| 2022-02-18 | $28.99 | $28.99 | 2,108 | — | — |
| 2022-02-17 | $30.29 | $30.29 | 3,075 | — | — |
| 2022-02-16 | $30.50 | $30.50 | 3,123 | — | — |
| 2022-02-15 | $32.22 | $32.22 | 1,210 | — | — |
| 2022-02-14 | $31.79 | $31.79 | 859 | — | — |
| 2022-02-11 | $30.96 | $30.96 | 1,394 | — | — |
| 2022-02-10 | $31.70 | $31.70 | 1,861 | — | — |
| 2022-02-09 | $31.00 | $31.00 | 1,537 | — | — |
| 2022-02-08 | $32.00 | $32.00 | 1,963 | — | — |
| 2022-02-07 | $30.13 | $30.13 | 2,061 | — | — |
| 2022-02-04 | $30.20 | $30.20 | 2,866 | — | — |
| 2022-02-03 | $33.48 | $33.48 | 1,272 | — | — |
| 2022-02-02 | $34.00 | $34.00 | 2,550 | — | — |
| 2022-02-01 | $34.47 | $34.47 | 8,942 | — | — |
| 2022-01-31 | $30.70 | $30.70 | 634 | — | — |
| 2022-01-28 | $29.05 | $29.05 | 1,614 | — | — |
| 2022-01-27 | $30.55 | $30.55 | 984 | — | — |
| 2022-01-26 | $32.81 | $32.81 | 2,562 | — | — |
| 2022-01-25 | $30.01 | $30.01 | 4,950 | — | — |
| 2022-01-24 | $29.91 | $29.91 | 5,685 | — | — |
| 2022-01-21 | $29.66 | $29.66 | 3,991 | — | — |
| 2022-01-20 | $34.18 | $34.18 | 416 | — | — |
| 2022-01-19 | $32.01 | $32.01 | 2,034 | — | — |
| 2022-01-18 | $34.00 | $34.00 | 1,827 | — | — |
| 2022-01-14 | $34.49 | $34.49 | 1,894 | — | — |
| 2022-01-13 | $34.23 | $34.23 | 1,231 | — | — |
| 2022-01-12 | $35.99 | $35.99 | 4,050 | — | — |
| 2022-01-11 | $35.40 | $35.40 | 2,824 | — | — |
| 2022-01-10 | $35.99 | $35.99 | 2,273 | — | — |
| 2022-01-07 | $35.99 | $35.99 | 2,336 | — | — |
| 2022-01-06 | $37.40 | $37.40 | 2,244 | — | — |
| 2022-01-05 | $37.00 | $37.00 | 1,574 | — | — |
| 2022-01-04 | $39.33 | $39.33 | 4,151 | — | — |
| 2022-01-03 | $37.92 | $37.92 | 4,180 | — | — |