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
- 1995-12-21 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 | $9.99 | $9.99 | 21,700 | — | — |
| 2022-12-29 | $9.55 | $9.55 | 9,200 | — | — |
| 2022-12-28 | $9.32 | $9.32 | 29,500 | — | — |
| 2022-12-27 | $9.28 | $9.28 | 23,300 | — | — |
| 2022-12-23 | $9.77 | $9.77 | 2,600 | — | — |
| 2022-12-22 | $9.86 | $9.86 | 12,900 | — | — |
| 2022-12-21 | $10.07 | $10.07 | 21,700 | — | — |
| 2022-12-20 | $10.00 | $10.00 | 24,200 | — | — |
| 2022-12-19 | $10.12 | $10.12 | 21,800 | — | — |
| 2022-12-16 | $10.39 | $10.39 | 18,600 | — | — |
| 2022-12-15 | $10.11 | $10.11 | 9,500 | — | — |
| 2022-12-14 | $10.24 | $10.24 | 18,700 | — | — |
| 2022-12-13 | $10.00 | $10.00 | 16,500 | — | — |
| 2022-12-12 | $9.95 | $9.95 | 31,100 | — | — |
| 2022-12-09 | $10.32 | $10.32 | 46,700 | — | — |
| 2022-12-08 | $10.66 | $10.66 | 18,600 | — | — |
| 2022-12-07 | $10.60 | $10.60 | 24,700 | — | — |
| 2022-12-06 | $10.36 | $10.36 | 60,400 | — | — |
| 2022-12-05 | $11.32 | $11.32 | 93,800 | — | — |
| 2022-12-02 | $10.20 | $10.20 | 23,800 | — | — |
| 2022-12-01 | $9.90 | $9.90 | 17,917 | — | — |
| 2022-11-30 | $10.20 | $10.20 | 22,180 | — | — |
| 2022-11-29 | $10.20 | $10.20 | 23,760 | — | — |
| 2022-11-28 | $9.60 | $9.60 | 42,380 | — | — |
| 2022-11-25 | $10.20 | $10.20 | 11,940 | — | — |
| 2022-11-23 | $10.20 | $10.20 | 33,920 | — | — |
| 2022-11-22 | $10.80 | $10.80 | 18,423 | — | — |
| 2022-11-21 | $11.10 | $11.10 | 4,363 | — | — |
| 2022-11-18 | $12.00 | $12.00 | 7,043 | — | — |
| 2022-11-17 | $10.80 | $10.80 | 9,057 | — | — |
| 2022-11-16 | $10.80 | $10.80 | 61,640 | — | — |
| 2022-11-15 | $12.60 | $12.60 | 11,757 | — | — |
| 2022-11-14 | $12.30 | $12.30 | 3,447 | — | — |
| 2022-11-11 | $12.30 | $12.30 | 4,140 | — | — |
| 2022-11-10 | $12.30 | $12.30 | 7,687 | — | — |
| 2022-11-09 | $12.30 | $12.30 | 2,337 | — | — |
| 2022-11-08 | $13.20 | $13.20 | 2,403 | — | — |
| 2022-11-07 | $12.90 | $12.90 | 4,417 | — | — |
| 2022-11-04 | $13.50 | $13.50 | 12,250 | — | — |
| 2022-11-03 | $12.30 | $12.30 | 10,237 | — | — |
| 2022-11-02 | $11.70 | $11.70 | 4,510 | — | — |
| 2022-11-01 | $12.00 | $12.00 | 3,390 | — | — |
| 2022-10-31 | $12.30 | $12.30 | 2,757 | — | — |
| 2022-10-28 | $12.00 | $12.00 | 4,457 | — | — |
| 2022-10-27 | $12.00 | $12.00 | 1,457 | — | — |
| 2022-10-26 | $12.00 | $12.00 | 5,527 | — | — |
| 2022-10-25 | $11.70 | $11.70 | 4,727 | — | — |
| 2022-10-24 | $11.40 | $11.40 | 3,400 | — | — |
| 2022-10-21 | $12.00 | $12.00 | 2,637 | — | — |
| 2022-10-20 | $12.00 | $12.00 | 5,780 | — | — |
| 2022-10-19 | $12.00 | $12.00 | 16,840 | — | — |
| 2022-10-18 | $12.00 | $12.00 | 36,170 | — | — |
| 2022-10-17 | $11.10 | $11.10 | 5,050 | — | — |
| 2022-10-14 | $11.40 | $11.40 | 11,950 | — | — |
| 2022-10-13 | $10.80 | $10.80 | 15,527 | — | — |
| 2022-10-12 | $11.70 | $11.70 | 7,097 | — | — |
| 2022-10-11 | $12.00 | $12.00 | 14,047 | — | — |
| 2022-10-10 | $12.60 | $12.60 | 3,100 | — | — |
| 2022-10-07 | $12.90 | $12.90 | 15,603 | — | — |
| 2022-10-06 | $12.90 | $12.90 | 7,613 | — | — |
| 2022-10-05 | $13.20 | $13.20 | 7,153 | — | — |
| 2022-10-04 | $13.20 | $13.20 | 6,433 | — | — |
| 2022-10-03 | $12.90 | $12.90 | 5,940 | — | — |
| 2022-09-30 | $13.20 | $13.20 | 5,807 | — | — |
| 2022-09-29 | $13.80 | $13.80 | 3,267 | — | — |
| 2022-09-28 | $13.50 | $13.50 | 6,180 | — | — |
| 2022-09-27 | $13.50 | $13.50 | 15,200 | — | — |
| 2022-09-26 | $12.90 | $12.90 | 12,200 | — | — |
| 2022-09-23 | $12.60 | $12.60 | 13,630 | — | — |
| 2022-09-22 | $13.20 | $13.20 | 3,303 | — | — |
| 2022-09-21 | $13.50 | $13.50 | 24,100 | — | — |
| 2022-09-20 | $13.50 | $13.50 | 45,667 | — | — |
| 2022-09-19 | $13.80 | $13.80 | 2,603 | — | — |
| 2022-09-16 | $14.10 | $14.10 | 16,643 | — | — |
| 2022-09-15 | $13.80 | $13.80 | 6,420 | — | — |
| 2022-09-14 | $13.50 | $13.50 | 4,973 | — | — |
| 2022-09-13 | $14.10 | $14.10 | 2,903 | — | — |
| 2022-09-12 | $13.80 | $13.80 | 3,820 | — | — |
| 2022-09-09 | $13.80 | $13.80 | 10,533 | — | — |
| 2022-09-08 | $13.80 | $13.80 | 2,843 | — | — |
| 2022-09-07 | $13.50 | $13.50 | 3,880 | — | — |
| 2022-09-06 | $12.90 | $12.90 | 5,300 | — | — |
| 2022-09-02 | $14.10 | $14.10 | 5,860 | — | — |
| 2022-09-01 | $13.80 | $13.80 | 9,307 | — | — |
| 2022-08-31 | $13.80 | $13.80 | 2,110 | — | — |
| 2022-08-30 | $13.80 | $13.80 | 1,047 | — | — |
| 2022-08-29 | $14.40 | $14.40 | 7,687 | — | — |
| 2022-08-26 | $14.40 | $14.40 | 9,147 | — | — |
| 2022-08-25 | $14.40 | $14.40 | 62,113 | — | — |
| 2022-08-24 | $14.10 | $14.10 | 9,863 | — | — |
| 2022-08-23 | $13.80 | $13.80 | 24,770 | — | — |
| 2022-08-22 | $13.20 | $13.20 | 5,560 | — | — |
| 2022-08-19 | $13.20 | $13.20 | 30,430 | — | — |
| 2022-08-18 | $14.10 | $14.10 | 3,893 | — | — |
| 2022-08-17 | $14.40 | $14.40 | 2,697 | — | — |
| 2022-08-16 | $14.40 | $14.40 | 4,760 | — | — |
| 2022-08-15 | $14.70 | $14.70 | 7,493 | — | — |
| 2022-08-12 | $14.40 | $14.40 | 3,977 | — | — |
| 2022-08-11 | $14.40 | $14.40 | 8,777 | — | — |
| 2022-08-10 | $14.70 | $14.70 | 10,047 | — | — |
| 2022-08-09 | $14.40 | $14.40 | 19,100 | — | — |
| 2022-08-08 | $14.70 | $14.70 | 27,443 | — | — |
| 2022-08-05 | $14.10 | $14.10 | 3,077 | — | — |
| 2022-08-04 | $14.10 | $14.10 | 6,483 | — | — |
| 2022-08-03 | $14.10 | $14.10 | 6,560 | — | — |
| 2022-08-02 | $14.10 | $14.10 | 2,837 | — | — |
| 2022-08-01 | $14.10 | $14.10 | 3,273 | — | — |
| 2022-07-29 | $13.80 | $13.80 | 1,033 | — | — |
| 2022-07-28 | $13.20 | $13.20 | 803 | — | — |
| 2022-07-27 | $13.50 | $13.50 | 1,613 | — | — |
| 2022-07-26 | $13.50 | $13.50 | 993 | — | — |
| 2022-07-25 | $13.50 | $13.50 | 1,887 | — | — |
| 2022-07-22 | $13.80 | $13.80 | 3,057 | — | — |
| 2022-07-21 | $13.80 | $13.80 | 4,877 | — | — |
| 2022-07-20 | $13.50 | $13.50 | 8,210 | — | — |
| 2022-07-19 | $13.80 | $13.80 | 1,850 | — | — |
| 2022-07-18 | $13.80 | $13.80 | 9,097 | — | — |
| 2022-07-15 | $13.50 | $13.50 | 1,133 | — | — |
| 2022-07-14 | $13.20 | $13.20 | 1,777 | — | — |
| 2022-07-13 | $13.50 | $13.50 | 2,633 | — | — |
| 2022-07-12 | $13.80 | $13.80 | 2,947 | — | — |
| 2022-07-11 | $14.10 | $14.10 | 1,140 | — | — |
| 2022-07-08 | $14.10 | $14.10 | 2,050 | — | — |
| 2022-07-07 | $14.40 | $14.40 | 4,580 | — | — |
| 2022-07-06 | $13.80 | $13.80 | 4,043 | — | — |
| 2022-07-05 | $13.50 | $13.50 | 2,680 | — | — |
| 2022-07-01 | $13.20 | $13.20 | 7,147 | — | — |
| 2022-06-30 | $12.90 | $12.90 | 7,353 | — | — |
| 2022-06-29 | $12.90 | $12.90 | 4,073 | — | — |
| 2022-06-28 | $13.20 | $13.20 | 2,543 | — | — |
| 2022-06-27 | $13.20 | $13.20 | 4,637 | — | — |
| 2022-06-24 | $12.90 | $12.90 | 5,943 | — | — |
| 2022-06-23 | $13.50 | $13.50 | 10,583 | — | — |
| 2022-06-22 | $13.20 | $13.20 | 1,560 | — | — |
| 2022-06-21 | $13.20 | $13.20 | 3,447 | — | — |
| 2022-06-17 | $13.20 | $13.20 | 2,440 | — | — |
| 2022-06-16 | $13.50 | $13.50 | 3,817 | — | — |
| 2022-06-15 | $13.50 | $13.50 | 3,923 | — | — |
| 2022-06-14 | $14.10 | $14.10 | 5,437 | — | — |
| 2022-06-13 | $13.80 | $13.80 | 7,033 | — | — |
| 2022-06-10 | $14.40 | $14.40 | 8,277 | — | — |
| 2022-06-09 | $15.30 | $15.30 | 4,077 | — | — |
| 2022-06-08 | $15.90 | $15.90 | 1,300 | — | — |
| 2022-06-07 | $15.90 | $15.90 | 7,037 | — | — |
| 2022-06-06 | $15.30 | $15.30 | 12,240 | — | — |
| 2022-06-03 | $15.90 | $15.90 | 1,217 | — | — |
| 2022-06-02 | $15.90 | $15.90 | 6,570 | — | — |
| 2022-06-01 | $16.50 | $16.50 | 3,543 | — | — |
| 2022-05-31 | $16.50 | $16.50 | 1,887 | — | — |
| 2022-05-27 | $16.20 | $16.20 | 1,583 | — | — |
| 2022-05-26 | $15.60 | $15.60 | 1,897 | — | — |
| 2022-05-25 | $15.60 | $15.60 | 2,210 | — | — |
| 2022-05-24 | $14.70 | $14.70 | 1,327 | — | — |
| 2022-05-23 | $15.60 | $15.60 | 1,267 | — | — |
| 2022-05-20 | $15.00 | $15.00 | 2,783 | — | — |
| 2022-05-19 | $16.20 | $16.20 | 3,437 | — | — |
| 2022-05-18 | $15.60 | $15.60 | 1,420 | — | — |
| 2022-05-17 | $15.90 | $15.90 | 6,037 | — | — |
| 2022-05-16 | $15.60 | $15.60 | 1,713 | — | — |
| 2022-05-13 | $15.00 | $15.00 | 2,990 | — | — |
| 2022-05-12 | $14.70 | $14.70 | 9,373 | — | — |
| 2022-05-11 | $15.00 | $15.00 | 6,390 | — | — |
| 2022-05-10 | $15.00 | $15.00 | 14,993 | — | — |
| 2022-05-09 | $14.40 | $14.40 | 15,003 | — | — |
| 2022-05-06 | $15.90 | $15.90 | 2,693 | — | — |
| 2022-05-05 | $15.90 | $15.90 | 2,800 | — | — |
| 2022-05-04 | $16.20 | $16.20 | 6,327 | — | — |
| 2022-05-03 | $16.20 | $16.20 | 6,660 | — | — |
| 2022-05-02 | $16.20 | $16.20 | 5,300 | — | — |
| 2022-04-29 | $16.20 | $16.20 | 6,690 | — | — |
| 2022-04-28 | $16.50 | $16.50 | 4,300 | — | — |
| 2022-04-27 | $16.50 | $16.50 | 4,080 | — | — |
| 2022-04-26 | $16.50 | $16.50 | 5,533 | — | — |
| 2022-04-25 | $17.10 | $17.10 | 8,973 | — | — |
| 2022-04-22 | $17.70 | $17.70 | 5,247 | — | — |
| 2022-04-21 | $18.00 | $18.00 | 3,153 | — | — |
| 2022-04-20 | $18.30 | $18.30 | 2,653 | — | — |
| 2022-04-19 | $18.60 | $18.60 | 4,567 | — | — |
| 2022-04-18 | $18.00 | $18.00 | 11,647 | — | — |
| 2022-04-14 | $19.20 | $19.20 | 3,860 | — | — |
| 2022-04-13 | $19.50 | $19.50 | 11,167 | — | — |
| 2022-04-12 | $19.20 | $19.20 | 2,993 | — | — |
| 2022-04-11 | $19.20 | $19.20 | 12,583 | — | — |
| 2022-04-08 | $20.40 | $20.40 | 3,177 | — | — |
| 2022-04-07 | $21.00 | $21.00 | 7,020 | — | — |
| 2022-04-06 | $21.00 | $21.00 | 7,820 | — | — |
| 2022-04-05 | $21.00 | $21.00 | 4,613 | — | — |
| 2022-04-04 | $21.60 | $21.60 | 9,230 | — | — |
| 2022-04-01 | $21.00 | $21.00 | 1,877 | — | — |
| 2022-03-31 | $21.60 | $21.60 | 3,537 | — | — |
| 2022-03-30 | $21.30 | $21.30 | 3,597 | — | — |
| 2022-03-29 | $21.30 | $21.30 | 9,587 | — | — |
| 2022-03-28 | $21.30 | $21.30 | 8,267 | — | — |
| 2022-03-25 | $22.20 | $22.20 | 12,463 | — | — |
| 2022-03-24 | $22.80 | $22.80 | 15,733 | — | — |
| 2022-03-23 | $22.50 | $22.50 | 4,220 | — | — |
| 2022-03-22 | $22.80 | $22.80 | 14,723 | — | — |
| 2022-03-21 | $22.80 | $22.80 | 17,977 | — | — |
| 2022-03-18 | $22.20 | $22.20 | 13,983 | — | — |
| 2022-03-17 | $21.60 | $21.60 | 4,870 | — | — |
| 2022-03-16 | $21.00 | $21.00 | 4,607 | — | — |
| 2022-03-15 | $20.70 | $20.70 | 4,250 | — | — |
| 2022-03-14 | $20.70 | $20.70 | 5,980 | — | — |
| 2022-03-11 | $21.00 | $21.00 | 5,453 | — | — |
| 2022-03-10 | $21.90 | $21.90 | 14,977 | — | — |
| 2022-03-09 | $21.00 | $21.00 | 7,417 | — | — |
| 2022-03-08 | $21.00 | $21.00 | 7,983 | — | — |
| 2022-03-07 | $20.70 | $20.70 | 8,830 | — | — |
| 2022-03-04 | $21.00 | $21.00 | 10,067 | — | — |
| 2022-03-03 | $21.00 | $21.00 | 2,720 | — | — |
| 2022-03-02 | $21.00 | $21.00 | 2,817 | — | — |
| 2022-03-01 | $21.00 | $21.00 | 8,567 | — | — |
| 2022-02-28 | $21.30 | $21.30 | 15,727 | — | — |
| 2022-02-25 | $20.70 | $20.70 | 6,180 | — | — |
| 2022-02-24 | $20.70 | $20.70 | 15,810 | — | — |
| 2022-02-23 | $20.10 | $20.10 | 17,107 | — | — |
| 2022-02-22 | $19.50 | $19.50 | 25,177 | — | — |
| 2022-02-18 | $18.60 | $18.60 | 7,463 | — | — |
| 2022-02-17 | $19.20 | $19.20 | 13,407 | — | — |
| 2022-02-16 | $18.90 | $18.90 | 8,620 | — | — |
| 2022-02-15 | $19.20 | $19.20 | 8,683 | — | — |
| 2022-02-14 | $18.60 | $18.60 | 7,053 | — | — |
| 2022-02-11 | $19.50 | $19.50 | 14,197 | — | — |
| 2022-02-10 | $19.80 | $19.80 | 3,707 | — | — |
| 2022-02-09 | $20.10 | $20.10 | 8,387 | — | — |
| 2022-02-08 | $20.10 | $20.10 | 5,430 | — | — |
| 2022-02-07 | $19.80 | $19.80 | 4,300 | — | — |
| 2022-02-04 | $19.80 | $19.80 | 9,807 | — | — |
| 2022-02-03 | $19.80 | $19.80 | 15,983 | — | — |
| 2022-02-02 | $20.70 | $20.70 | 53,510 | — | — |
| 2022-02-01 | $19.50 | $19.50 | 8,603 | — | — |
| 2022-01-31 | $19.50 | $19.50 | 6,773 | — | — |
| 2022-01-28 | $18.60 | $18.60 | 10,000 | — | — |
| 2022-01-27 | $18.90 | $18.90 | 10,580 | — | — |
| 2022-01-26 | $18.90 | $18.90 | 5,433 | — | — |
| 2022-01-25 | $19.20 | $19.20 | 8,670 | — | — |
| 2022-01-24 | $19.50 | $19.50 | 22,100 | — | — |
| 2022-01-21 | $19.20 | $19.20 | 18,570 | — | — |
| 2022-01-20 | $19.20 | $19.20 | 8,483 | — | — |
| 2022-01-19 | $19.50 | $19.50 | 4,037 | — | — |
| 2022-01-18 | $19.80 | $19.80 | 6,050 | — | — |
| 2022-01-14 | $20.10 | $20.10 | 17,457 | — | — |
| 2022-01-13 | $19.20 | $19.20 | 9,337 | — | — |
| 2022-01-12 | $20.40 | $20.40 | 3,593 | — | — |
| 2022-01-11 | $20.10 | $20.10 | 8,510 | — | — |
| 2022-01-10 | $19.80 | $19.80 | 25,767 | — | — |
| 2022-01-07 | $21.00 | $21.00 | 11,403 | — | — |
| 2022-01-06 | $20.70 | $20.70 | 13,097 | — | — |
| 2022-01-05 | $22.50 | $22.50 | 12,707 | — | — |
| 2022-01-04 | $22.20 | $22.20 | 8,087 | — | — |
| 2022-01-03 | $22.50 | $22.50 | 23,643 | — | — |