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
- 2012-11-08 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 | $7.95 | $7.95 | 60,227 | — | — |
| 2022-12-29 | $7.80 | $7.80 | 55,327 | — | — |
| 2022-12-28 | $7.50 | $7.50 | 39,253 | — | — |
| 2022-12-27 | $7.80 | $7.80 | 50,320 | — | — |
| 2022-12-23 | $8.70 | $8.70 | 23,853 | — | — |
| 2022-12-22 | $8.40 | $8.40 | 28,813 | — | — |
| 2022-12-21 | $8.55 | $8.55 | 34,060 | — | — |
| 2022-12-20 | $8.85 | $8.85 | 33,000 | — | — |
| 2022-12-19 | $8.55 | $8.55 | 46,373 | — | — |
| 2022-12-16 | $8.70 | $8.70 | 35,173 | — | — |
| 2022-12-15 | $8.85 | $8.85 | 38,500 | — | — |
| 2022-12-14 | $9.15 | $9.15 | 34,147 | — | — |
| 2022-12-13 | $9.45 | $9.45 | 25,013 | — | — |
| 2022-12-12 | $10.05 | $10.05 | 32,007 | — | — |
| 2022-12-09 | $10.05 | $10.05 | 54,287 | — | — |
| 2022-12-08 | $10.05 | $10.05 | 38,187 | — | — |
| 2022-12-07 | $10.05 | $10.05 | 60,387 | — | — |
| 2022-12-06 | $10.65 | $10.65 | 45,920 | — | — |
| 2022-12-05 | $10.95 | $10.95 | 32,060 | — | — |
| 2022-12-02 | $11.55 | $11.55 | 16,180 | — | — |
| 2022-12-01 | $11.55 | $11.55 | 21,327 | — | — |
| 2022-11-30 | $11.25 | $11.25 | 23,547 | — | — |
| 2022-11-29 | $11.40 | $11.40 | 15,893 | — | — |
| 2022-11-28 | $11.55 | $11.55 | 21,773 | — | — |
| 2022-11-25 | $12.30 | $12.30 | 25,787 | — | — |
| 2022-11-23 | $11.85 | $11.85 | 10,213 | — | — |
| 2022-11-22 | $11.70 | $11.70 | 23,500 | — | — |
| 2022-11-21 | $11.40 | $11.40 | 22,920 | — | — |
| 2022-11-18 | $12.00 | $12.00 | 15,547 | — | — |
| 2022-11-17 | $11.85 | $11.85 | 24,287 | — | — |
| 2022-11-16 | $12.00 | $12.00 | 32,787 | — | — |
| 2022-11-15 | $12.30 | $12.30 | 18,853 | — | — |
| 2022-11-14 | $12.15 | $12.15 | 21,407 | — | — |
| 2022-11-11 | $12.60 | $12.60 | 41,460 | — | — |
| 2022-11-10 | $12.30 | $12.30 | 21,753 | — | — |
| 2022-11-09 | $12.00 | $12.00 | 33,740 | — | — |
| 2022-11-08 | $12.15 | $12.15 | 65,100 | — | — |
| 2022-11-07 | $12.75 | $12.75 | 20,853 | — | — |
| 2022-11-04 | $12.90 | $12.90 | 21,280 | — | — |
| 2022-11-03 | $13.05 | $13.05 | 26,267 | — | — |
| 2022-11-02 | $13.80 | $13.80 | 32,833 | — | — |
| 2022-11-01 | $13.95 | $13.95 | 35,093 | — | — |
| 2022-10-31 | $14.85 | $14.85 | 22,773 | — | — |
| 2022-10-28 | $14.70 | $14.70 | 31,000 | — | — |
| 2022-10-27 | $15.15 | $15.15 | 93,767 | — | — |
| 2022-10-26 | $14.85 | $14.85 | 64,573 | — | — |
| 2022-10-25 | $13.65 | $13.65 | 39,893 | — | — |
| 2022-10-24 | $12.90 | $12.90 | 65,653 | — | — |
| 2022-10-21 | $12.30 | $12.30 | 23,007 | — | — |
| 2022-10-20 | $12.00 | $12.00 | 13,167 | — | — |
| 2022-10-19 | $11.70 | $11.70 | 42,220 | — | — |
| 2022-10-18 | $12.15 | $12.15 | 20,100 | — | — |
| 2022-10-17 | $12.15 | $12.15 | 18,227 | — | — |
| 2022-10-14 | $12.15 | $12.15 | 27,887 | — | — |
| 2022-10-13 | $12.30 | $12.30 | 21,293 | — | — |
| 2022-10-12 | $12.75 | $12.75 | 32,533 | — | — |
| 2022-10-11 | $12.15 | $12.15 | 34,747 | — | — |
| 2022-10-10 | $12.45 | $12.45 | 32,680 | — | — |
| 2022-10-07 | $12.15 | $12.15 | 21,007 | — | — |
| 2022-10-06 | $12.75 | $12.75 | 12,293 | — | — |
| 2022-10-05 | $12.75 | $12.75 | 14,060 | — | — |
| 2022-10-04 | $13.20 | $13.20 | 22,180 | — | — |
| 2022-10-03 | $12.45 | $12.45 | 24,173 | — | — |
| 2022-09-30 | $12.45 | $12.45 | 16,340 | — | — |
| 2022-09-29 | $12.45 | $12.45 | 16,800 | — | — |
| 2022-09-28 | $12.90 | $12.90 | 19,807 | — | — |
| 2022-09-27 | $12.30 | $12.30 | 15,313 | — | — |
| 2022-09-26 | $12.30 | $12.30 | 27,893 | — | — |
| 2022-09-23 | $12.30 | $12.30 | 34,540 | — | — |
| 2022-09-22 | $12.75 | $12.75 | 33,347 | — | — |
| 2022-09-21 | $12.90 | $12.90 | 54,267 | — | — |
| 2022-09-20 | $13.05 | $13.05 | 40,747 | — | — |
| 2022-09-19 | $13.35 | $13.35 | 27,460 | — | — |
| 2022-09-16 | $13.95 | $13.95 | 38,947 | — | — |
| 2022-09-15 | $13.80 | $13.80 | 14,967 | — | — |
| 2022-09-14 | $13.50 | $13.50 | 29,847 | — | — |
| 2022-09-13 | $13.95 | $13.95 | 20,767 | — | — |
| 2022-09-12 | $14.25 | $14.25 | 19,607 | — | — |
| 2022-09-09 | $14.25 | $14.25 | 28,300 | — | — |
| 2022-09-08 | $14.55 | $14.55 | 52,627 | — | — |
| 2022-09-07 | $13.65 | $13.65 | 29,820 | — | — |
| 2022-09-06 | $13.50 | $13.50 | 25,207 | — | — |
| 2022-09-02 | $13.65 | $13.65 | 25,073 | — | — |
| 2022-09-01 | $13.80 | $13.80 | 22,367 | — | — |
| 2022-08-31 | $13.80 | $13.80 | 16,300 | — | — |
| 2022-08-30 | $13.95 | $13.95 | 23,640 | — | — |
| 2022-08-29 | $14.10 | $14.10 | 21,033 | — | — |
| 2022-08-26 | $14.40 | $14.40 | 32,653 | — | — |
| 2022-08-25 | $14.40 | $14.40 | 29,560 | — | — |
| 2022-08-24 | $14.70 | $14.70 | 50,927 | — | — |
| 2022-08-23 | $14.55 | $14.55 | 109,833 | — | — |
| 2022-08-22 | $15.15 | $15.15 | 31,967 | — | — |
| 2022-08-19 | $15.15 | $15.15 | 41,327 | — | — |
| 2022-08-18 | $15.60 | $15.60 | 32,327 | — | — |
| 2022-08-17 | $15.75 | $15.75 | 73,120 | — | — |
| 2022-08-16 | $16.35 | $16.35 | 40,047 | — | — |
| 2022-08-15 | $17.10 | $17.10 | 98,740 | — | — |
| 2022-08-12 | $16.20 | $16.20 | 51,013 | — | — |
| 2022-08-11 | $15.75 | $15.75 | 42,073 | — | — |
| 2022-08-10 | $15.75 | $15.75 | 78,000 | — | — |
| 2022-08-09 | $14.70 | $14.70 | 83,067 | — | — |
| 2022-08-08 | $15.75 | $15.75 | 69,740 | — | — |
| 2022-08-05 | $15.00 | $15.00 | 48,453 | — | — |
| 2022-08-04 | $15.15 | $15.15 | 45,347 | — | — |
| 2022-08-03 | $14.70 | $14.70 | 33,107 | — | — |
| 2022-08-02 | $14.25 | $14.25 | 39,620 | — | — |
| 2022-08-01 | $13.80 | $13.80 | 38,080 | — | — |
| 2022-07-29 | $14.10 | $14.10 | 28,727 | — | — |
| 2022-07-28 | $13.95 | $13.95 | 38,380 | — | — |
| 2022-07-27 | $13.95 | $13.95 | 58,833 | — | — |
| 2022-07-26 | $13.65 | $13.65 | 76,080 | — | — |
| 2022-07-25 | $14.55 | $14.55 | 39,733 | — | — |
| 2022-07-22 | $14.70 | $14.70 | 97,667 | — | — |
| 2022-07-21 | $15.15 | $15.15 | 57,880 | — | — |
| 2022-07-20 | $15.30 | $15.30 | 35,807 | — | — |
| 2022-07-19 | $15.30 | $15.30 | 22,333 | — | — |
| 2022-07-18 | $15.15 | $15.15 | 61,720 | — | — |
| 2022-07-15 | $15.45 | $15.45 | 40,880 | — | — |
| 2022-07-14 | $15.45 | $15.45 | 53,113 | — | — |
| 2022-07-13 | $15.75 | $15.75 | 32,433 | — | — |
| 2022-07-12 | $15.90 | $15.90 | 40,333 | — | — |
| 2022-07-11 | $15.90 | $15.90 | 39,273 | — | — |
| 2022-07-08 | $16.20 | $16.20 | 29,353 | — | — |
| 2022-07-07 | $16.05 | $16.05 | 51,133 | — | — |
| 2022-07-06 | $15.60 | $15.60 | 29,753 | — | — |
| 2022-07-05 | $16.35 | $16.35 | 85,100 | — | — |
| 2022-07-01 | $15.15 | $15.15 | 138,293 | — | — |
| 2022-06-30 | $16.35 | $16.35 | 67,033 | — | — |
| 2022-06-29 | $17.40 | $17.40 | 45,367 | — | — |
| 2022-06-28 | $17.25 | $17.25 | 59,453 | — | — |
| 2022-06-27 | $18.15 | $18.15 | 90,927 | — | — |
| 2022-06-24 | $17.55 | $17.55 | 1,151,313 | — | — |
| 2022-06-23 | $16.80 | $16.80 | 98,427 | — | — |
| 2022-06-22 | $16.05 | $16.05 | 81,807 | — | — |
| 2022-06-21 | $15.60 | $15.60 | 112,980 | — | — |
| 2022-06-17 | $15.60 | $15.60 | 115,247 | — | — |
| 2022-06-16 | $15.15 | $15.15 | 83,487 | — | — |
| 2022-06-15 | $15.60 | $15.60 | 93,120 | — | — |
| 2022-06-14 | $15.30 | $15.30 | 84,167 | — | — |
| 2022-06-13 | $15.90 | $15.90 | 91,380 | — | — |
| 2022-06-10 | $16.95 | $16.95 | 133,493 | — | — |
| 2022-06-09 | $19.20 | $19.20 | 264,893 | — | — |
| 2022-06-08 | $17.70 | $17.70 | 117,360 | — | — |
| 2022-06-07 | $16.50 | $16.50 | 129,773 | — | — |
| 2022-06-06 | $15.00 | $15.00 | 110,167 | — | — |
| 2022-06-03 | $15.30 | $15.30 | 90,387 | — | — |
| 2022-06-02 | $14.55 | $14.55 | 49,273 | — | — |
| 2022-06-01 | $13.95 | $13.95 | 46,913 | — | — |
| 2022-05-31 | $14.55 | $14.55 | 51,713 | — | — |
| 2022-05-27 | $14.40 | $14.40 | 73,693 | — | — |
| 2022-05-26 | $13.65 | $13.65 | 101,287 | — | — |
| 2022-05-25 | $12.75 | $12.75 | 110,033 | — | — |
| 2022-05-24 | $13.20 | $13.20 | 91,073 | — | — |
| 2022-05-23 | $13.65 | $13.65 | 77,840 | — | — |
| 2022-05-20 | $14.40 | $14.40 | 74,707 | — | — |
| 2022-05-19 | $14.40 | $14.40 | 66,400 | — | — |
| 2022-05-18 | $14.40 | $14.40 | 91,100 | — | — |
| 2022-05-17 | $15.15 | $15.15 | 56,120 | — | — |
| 2022-05-16 | $14.70 | $14.70 | 47,547 | — | — |
| 2022-05-13 | $14.85 | $14.85 | 88,187 | — | — |
| 2022-05-12 | $13.95 | $13.95 | 87,027 | — | — |
| 2022-05-11 | $13.65 | $13.65 | 112,513 | — | — |
| 2022-05-10 | $14.70 | $14.70 | 113,960 | — | — |
| 2022-05-09 | $14.25 | $14.25 | 119,593 | — | — |
| 2022-05-06 | $14.85 | $14.85 | 87,620 | — | — |
| 2022-05-05 | $14.55 | $14.55 | 107,673 | — | — |
| 2022-05-04 | $15.45 | $15.45 | 76,420 | — | — |
| 2022-05-03 | $14.70 | $14.70 | 78,120 | — | — |
| 2022-05-02 | $15.15 | $15.15 | 99,447 | — | — |
| 2022-04-29 | $15.15 | $15.15 | 129,867 | — | — |
| 2022-04-28 | $15.60 | $15.60 | 153,527 | — | — |
| 2022-04-27 | $16.65 | $16.65 | 255,220 | — | — |
| 2022-04-26 | $14.55 | $14.55 | 202,767 | — | — |
| 2022-04-25 | $15.75 | $15.75 | 118,827 | — | — |
| 2022-04-22 | $15.30 | $15.30 | 149,647 | — | — |
| 2022-04-21 | $15.75 | $15.75 | 154,853 | — | — |
| 2022-04-20 | $17.25 | $17.25 | 179,500 | — | — |
| 2022-04-19 | $16.35 | $16.35 | 122,947 | — | — |
| 2022-04-18 | $16.65 | $16.65 | 149,600 | — | — |
| 2022-04-14 | $16.65 | $16.65 | 62,720 | — | — |
| 2022-04-13 | $16.95 | $16.95 | 77,500 | — | — |
| 2022-04-12 | $16.35 | $16.35 | 115,940 | — | — |
| 2022-04-11 | $17.10 | $17.10 | 63,933 | — | — |
| 2022-04-08 | $17.25 | $17.25 | 89,567 | — | — |
| 2022-04-07 | $17.70 | $17.70 | 92,353 | — | — |
| 2022-04-06 | $18.00 | $18.00 | 101,600 | — | — |
| 2022-04-05 | $17.70 | $17.70 | 132,060 | — | — |
| 2022-04-04 | $18.75 | $18.75 | 96,313 | — | — |
| 2022-04-01 | $18.60 | $18.60 | 119,487 | — | — |
| 2022-03-31 | $18.75 | $18.75 | 151,040 | — | — |
| 2022-03-30 | $19.80 | $19.80 | 82,840 | — | — |
| 2022-03-29 | $20.55 | $20.55 | 100,147 | — | — |
| 2022-03-28 | $20.70 | $20.70 | 131,100 | — | — |
| 2022-03-25 | $21.60 | $21.60 | 92,993 | — | — |
| 2022-03-24 | $22.80 | $22.80 | 83,327 | — | — |
| 2022-03-23 | $22.05 | $22.05 | 100,220 | — | — |
| 2022-03-22 | $23.40 | $23.40 | 137,727 | — | — |
| 2022-03-21 | $23.55 | $23.55 | 232,567 | — | — |
| 2022-03-18 | $23.40 | $23.40 | 319,413 | — | — |
| 2022-03-17 | $20.85 | $20.85 | 170,947 | — | — |
| 2022-03-16 | $19.05 | $19.05 | 124,980 | — | — |
| 2022-03-15 | $17.70 | $17.70 | 112,660 | — | — |
| 2022-03-14 | $16.65 | $16.65 | 154,653 | — | — |
| 2022-03-11 | $18.15 | $18.15 | 97,840 | — | — |
| 2022-03-10 | $19.20 | $19.20 | 72,347 | — | — |
| 2022-03-09 | $20.10 | $20.10 | 139,360 | — | — |
| 2022-03-08 | $18.45 | $18.45 | 226,847 | — | — |
| 2022-03-07 | $17.70 | $17.70 | 128,380 | — | — |
| 2022-03-04 | $18.15 | $18.15 | 119,773 | — | — |
| 2022-03-03 | $18.60 | $18.60 | 116,907 | — | — |
| 2022-03-02 | $19.65 | $19.65 | 94,267 | — | — |
| 2022-03-01 | $19.50 | $19.50 | 170,027 | — | — |
| 2022-02-28 | $18.30 | $18.30 | 112,813 | — | — |
| 2022-02-25 | $18.75 | $18.75 | 90,233 | — | — |
| 2022-02-24 | $18.75 | $18.75 | 154,820 | — | — |
| 2022-02-23 | $17.40 | $17.40 | 113,473 | — | — |
| 2022-02-22 | $18.15 | $18.15 | 132,193 | — | — |
| 2022-02-18 | $18.90 | $18.90 | 151,047 | — | — |
| 2022-02-17 | $19.20 | $19.20 | 111,980 | — | — |
| 2022-02-16 | $20.70 | $20.70 | 102,507 | — | — |
| 2022-02-15 | $20.70 | $20.70 | 141,927 | — | — |
| 2022-02-14 | $19.35 | $19.35 | 145,627 | — | — |
| 2022-02-11 | $20.40 | $20.40 | 154,560 | — | — |
| 2022-02-10 | $20.85 | $20.85 | 219,427 | — | — |
| 2022-02-09 | $22.05 | $22.05 | 231,840 | — | — |
| 2022-02-08 | $21.30 | $21.30 | 205,820 | — | — |
| 2022-02-07 | $19.65 | $19.65 | 232,987 | — | — |
| 2022-02-04 | $18.75 | $18.75 | 133,407 | — | — |
| 2022-02-03 | $18.60 | $18.60 | 107,387 | — | — |
| 2022-02-02 | $19.50 | $19.50 | 137,993 | — | — |
| 2022-02-01 | $20.85 | $20.85 | 129,727 | — | — |
| 2022-01-31 | $20.55 | $20.55 | 136,680 | — | — |
| 2022-01-28 | $18.60 | $18.60 | 74,893 | — | — |
| 2022-01-27 | $18.00 | $18.00 | 101,867 | — | — |
| 2022-01-26 | $18.90 | $18.90 | 107,840 | — | — |
| 2022-01-25 | $19.50 | $19.50 | 110,520 | — | — |
| 2022-01-24 | $19.65 | $19.65 | 297,980 | — | — |
| 2022-01-21 | $18.90 | $18.90 | 231,000 | — | — |
| 2022-01-20 | $19.65 | $19.65 | 147,287 | — | — |
| 2022-01-19 | $20.25 | $20.25 | 158,613 | — | — |
| 2022-01-18 | $20.85 | $20.85 | 118,667 | — | — |
| 2022-01-14 | $21.90 | $21.90 | 114,447 | — | — |
| 2022-01-13 | $21.15 | $21.15 | 120,107 | — | — |
| 2022-01-12 | $22.35 | $22.35 | 124,767 | — | — |
| 2022-01-11 | $23.10 | $23.10 | 119,900 | — | — |
| 2022-01-10 | $22.50 | $22.50 | 133,833 | — | — |
| 2022-01-07 | $22.95 | $22.95 | 119,720 | — | — |
| 2022-01-06 | $22.95 | $22.95 | 162,500 | — | — |
| 2022-01-05 | $23.40 | $23.40 | 219,013 | — | — |
| 2022-01-04 | $25.80 | $25.80 | 149,447 | — | — |
| 2022-01-03 | $26.10 | $26.10 | 237,627 | — | — |