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
- 1996-01-09 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 | $8.08 | $10.99 | 19,950 | — | — |
| 2022-12-29 | $8.40 | $11.42 | 57,600 | — | — |
| 2022-12-28 | $8.48 | $11.53 | 30,850 | — | — |
| 2022-12-27 | $7.52 | $10.23 | 7,075 | — | — |
| 2022-12-23 | $7.60 | $10.33 | 11,788 | — | — |
| 2022-12-22 | $6.96 | $9.46 | 4,538 | — | — |
| 2022-12-21 | $6.96 | $9.46 | 8,113 | — | — |
| 2022-12-20 | $6.80 | $9.25 | 6,188 | — | — |
| 2022-12-19 | $6.80 | $9.25 | 1,088 | — | — |
| 2022-12-16 | $6.80 | $9.25 | 5,150 | — | — |
| 2022-12-15 | $6.80 | $9.25 | 42,300 | — | — |
| 2022-12-14 | $6.96 | $9.46 | 23,450 | — | — |
| 2022-12-13 | $7.04 | $9.57 | 3,788 | — | — |
| 2022-12-12 | $7.04 | $9.57 | 8,063 | — | — |
| 2022-12-09 | $7.12 | $9.68 | 10,800 | — | — |
| 2022-12-08 | $7.20 | $9.79 | 14,438 | — | — |
| 2022-12-07 | $7.20 | $9.79 | 11,550 | — | — |
| 2022-12-06 | $7.20 | $9.79 | 11,738 | — | — |
| 2022-12-05 | $7.44 | $10.12 | 5,650 | — | — |
| 2022-12-02 | $7.68 | $10.44 | 3,413 | — | — |
| 2022-12-01 | $7.52 | $10.23 | 4,675 | — | — |
| 2022-11-30 | $7.60 | $10.33 | 1,900 | — | — |
| 2022-11-29 | $7.60 | $10.33 | 10,313 | — | — |
| 2022-11-28 | $7.60 | $10.33 | 4,813 | — | — |
| 2022-11-25 | $8.00 | $10.88 | 625 | — | — |
| 2022-11-23 | $8.00 | $10.88 | 3,138 | — | — |
| 2022-11-22 | $7.76 | $10.55 | 6,600 | — | — |
| 2022-11-21 | $7.84 | $10.66 | 4,438 | — | — |
| 2022-11-18 | $8.00 | $10.88 | 7,500 | — | — |
| 2022-11-17 | $8.24 | $11.21 | 2,700 | — | — |
| 2022-11-16 | $8.40 | $11.42 | 12,988 | — | — |
| 2022-11-15 | $8.40 | $11.42 | 30,638 | — | — |
| 2022-11-14 | $8.32 | $11.31 | 7,463 | — | — |
| 2022-11-11 | $8.24 | $11.21 | 7,763 | — | — |
| 2022-11-10 | $8.32 | $11.31 | 9,525 | — | — |
| 2022-11-09 | $8.16 | $11.10 | 12,450 | — | — |
| 2022-11-08 | $8.56 | $11.64 | 5,275 | — | — |
| 2022-11-07 | $8.80 | $11.97 | 9,288 | — | — |
| 2022-11-04 | $8.56 | $11.64 | 6,438 | — | — |
| 2022-11-03 | $9.04 | $12.29 | 16,950 | — | — |
| 2022-11-02 | $9.20 | $12.51 | 5,750 | — | — |
| 2022-11-01 | $9.20 | $12.51 | 4,288 | — | — |
| 2022-10-31 | $9.04 | $12.29 | 3,538 | — | — |
| 2022-10-28 | $8.96 | $12.18 | 3,925 | — | — |
| 2022-10-27 | $9.12 | $12.40 | 9,375 | — | — |
| 2022-10-26 | $8.88 | $12.08 | 9,900 | — | — |
| 2022-10-25 | $8.56 | $11.64 | 10,263 | — | — |
| 2022-10-24 | $7.84 | $10.66 | 21,938 | — | — |
| 2022-10-21 | $8.64 | $11.75 | 159,650 | — | — |
| 2022-10-20 | $8.80 | $11.97 | 26,800 | — | — |
| 2022-10-19 | $8.72 | $11.86 | 18,475 | — | — |
| 2022-10-18 | $8.96 | $12.18 | 2,775 | — | — |
| 2022-10-17 | $9.12 | $12.40 | 6,975 | — | — |
| 2022-10-14 | $9.04 | $12.29 | 3,588 | — | — |
| 2022-10-13 | $8.96 | $12.18 | 5,300 | — | — |
| 2022-10-12 | $8.96 | $12.18 | 24,850 | — | — |
| 2022-10-11 | $8.80 | $11.97 | 30,250 | — | — |
| 2022-10-10 | $9.28 | $12.62 | 11,825 | — | — |
| 2022-10-07 | $9.28 | $12.62 | 33,588 | — | — |
| 2022-10-06 | $8.88 | $12.08 | 4,638 | — | — |
| 2022-10-05 | $9.20 | $12.51 | 9,013 | — | — |
| 2022-10-04 | $9.04 | $12.29 | 12,563 | — | — |
| 2022-10-03 | $9.76 | $13.27 | 11,863 | — | — |
| 2022-09-30 | $9.04 | $12.29 | 6,188 | — | — |
| 2022-09-29 | $9.04 | $12.29 | 5,663 | — | — |
| 2022-09-28 | $9.12 | $12.40 | 3,800 | — | — |
| 2022-09-27 | $8.96 | $12.18 | 10,375 | — | — |
| 2022-09-26 | $8.96 | $12.18 | 900 | — | — |
| 2022-09-23 | $8.96 | $12.18 | 4,363 | — | — |
| 2022-09-22 | $9.20 | $12.51 | 21,063 | — | — |
| 2022-09-21 | $9.20 | $12.51 | 3,913 | — | — |
| 2022-09-20 | $8.80 | $11.97 | 4,663 | — | — |
| 2022-09-19 | $8.80 | $11.97 | 2,888 | — | — |
| 2022-09-16 | $9.12 | $12.40 | 19,200 | — | — |
| 2022-09-15 | $8.88 | $12.08 | 1,625 | — | — |
| 2022-09-14 | $8.88 | $12.08 | 4,963 | — | — |
| 2022-09-13 | $9.04 | $12.29 | 4,375 | — | — |
| 2022-09-12 | $9.28 | $12.62 | 3,938 | — | — |
| 2022-09-09 | $9.20 | $12.51 | 6,663 | — | — |
| 2022-09-08 | $8.96 | $12.18 | 4,500 | — | — |
| 2022-09-07 | $9.04 | $12.29 | 8,425 | — | — |
| 2022-09-06 | $8.88 | $12.08 | 1,375 | — | — |
| 2022-09-02 | $8.88 | $12.08 | 9,163 | — | — |
| 2022-09-01 | $8.88 | $12.08 | 6,763 | — | — |
| 2022-08-31 | $8.72 | $11.86 | 4,875 | — | — |
| 2022-08-30 | $8.88 | $12.08 | 4,850 | — | — |
| 2022-08-29 | $8.88 | $12.08 | 2,213 | — | — |
| 2022-08-26 | $9.04 | $12.29 | 9,463 | — | — |
| 2022-08-25 | $9.20 | $12.51 | 8,288 | — | — |
| 2022-08-24 | $8.88 | $12.08 | 68,063 | — | — |
| 2022-08-23 | $8.56 | $11.64 | 16,688 | — | — |
| 2022-08-22 | $8.56 | $11.64 | 9,338 | — | — |
| 2022-08-19 | $8.64 | $11.75 | 6,413 | — | — |
| 2022-08-18 | $8.80 | $11.97 | 6,275 | — | — |
| 2022-08-17 | $8.88 | $12.08 | 16,438 | — | — |
| 2022-08-16 | $9.12 | $12.40 | 11,738 | — | — |
| 2022-08-15 | $9.04 | $12.29 | 11,438 | — | — |
| 2022-08-12 | $9.20 | $12.51 | 8,450 | — | — |
| 2022-08-11 | $9.04 | $12.29 | 7,838 | — | — |
| 2022-08-10 | $9.12 | $12.40 | 24,600 | — | — |
| 2022-08-09 | $8.72 | $11.86 | 21,788 | — | — |
| 2022-08-08 | $8.40 | $11.42 | 26,625 | — | — |
| 2022-08-05 | $8.24 | $11.21 | 4,513 | — | — |
| 2022-08-04 | $8.48 | $11.53 | 42,788 | — | — |
| 2022-08-03 | $7.84 | $10.66 | 14,500 | — | — |
| 2022-08-02 | $8.00 | $10.88 | 173,763 | — | — |
| 2022-08-01 | $7.76 | $10.55 | 15,738 | — | — |
| 2022-07-29 | $7.60 | $10.33 | 17,963 | — | — |
| 2022-07-28 | $7.68 | $10.44 | 18,388 | — | — |
| 2022-07-27 | $7.60 | $10.33 | 21,613 | — | — |
| 2022-07-26 | $7.52 | $10.23 | 3,350 | — | — |
| 2022-07-25 | $7.68 | $10.44 | 12,663 | — | — |
| 2022-07-22 | $7.52 | $10.23 | 11,688 | — | — |
| 2022-07-21 | $7.92 | $10.77 | 7,675 | — | — |
| 2022-07-20 | $7.92 | $10.77 | 29,513 | — | — |
| 2022-07-19 | $7.92 | $10.77 | 71,050 | — | — |
| 2022-07-18 | $7.84 | $10.66 | 28,800 | — | — |
| 2022-07-15 | $7.84 | $10.66 | 7,288 | — | — |
| 2022-07-14 | $7.68 | $10.44 | 10,225 | — | — |
| 2022-07-13 | $7.92 | $10.77 | 20,688 | — | — |
| 2022-07-12 | $7.76 | $10.55 | 91,950 | — | — |
| 2022-07-11 | $7.84 | $10.66 | 9,863 | — | — |
| 2022-07-08 | $8.00 | $10.88 | 16,750 | — | — |
| 2022-07-07 | $7.92 | $10.77 | 30,738 | — | — |
| 2022-07-06 | $7.76 | $10.55 | 34,350 | — | — |
| 2022-07-05 | $7.84 | $10.66 | 24,413 | — | — |
| 2022-07-01 | $8.24 | $11.21 | 43,375 | — | — |
| 2022-06-30 | $8.48 | $11.53 | 24,363 | — | — |
| 2022-06-29 | $8.32 | $11.31 | 42,563 | — | — |
| 2022-06-28 | $8.24 | $11.21 | 16,525 | — | — |
| 2022-06-27 | $8.56 | $11.64 | 13,988 | — | — |
| 2022-06-24 | $9.04 | $12.29 | 19,088 | — | — |
| 2022-06-23 | $8.80 | $11.97 | 221,388 | — | — |
| 2022-06-22 | $9.68 | $13.16 | 49,438 | — | — |
| 2022-06-21 | $10.08 | $13.71 | 75,875 | — | — |
| 2022-06-17 | $10.96 | $14.90 | 63,613 | — | — |
| 2022-06-16 | $10.96 | $14.90 | 54,575 | — | — |
| 2022-06-15 | $11.92 | $16.21 | 47,163 | — | — |
| 2022-06-14 | $11.84 | $16.10 | 36,988 | — | — |
| 2022-06-13 | $11.76 | $15.99 | 88,538 | — | — |
| 2022-06-10 | $13.04 | $17.73 | 90,613 | — | — |
| 2022-06-09 | $12.56 | $17.08 | 26,250 | — | — |
| 2022-06-08 | $13.20 | $17.95 | 81,438 | — | — |
| 2022-06-07 | $12.40 | $16.86 | 86,938 | — | — |
| 2022-06-06 | $11.92 | $16.21 | 242,425 | — | — |
| 2022-06-03 | $13.76 | $18.71 | 34,813 | — | — |
| 2022-06-02 | $13.76 | $18.71 | 46,488 | — | — |
| 2022-06-01 | $13.44 | $18.28 | 42,225 | — | — |
| 2022-05-31 | $14.00 | $19.04 | 100,838 | — | — |
| 2022-05-27 | $13.92 | $18.93 | 183,363 | — | — |
| 2022-05-26 | $12.32 | $16.75 | 26,263 | — | — |
| 2022-05-25 | $12.24 | $16.64 | 24,713 | — | — |
| 2022-05-24 | $12.24 | $16.64 | 9,088 | — | — |
| 2022-05-23 | $12.32 | $16.75 | 30,475 | — | — |
| 2022-05-20 | $12.08 | $16.43 | 29,825 | — | — |
| 2022-05-19 | $12.40 | $16.86 | 7,563 | — | — |
| 2022-05-18 | $11.76 | $15.99 | 37,875 | — | — |
| 2022-05-17 | $12.48 | $16.97 | 39,375 | — | — |
| 2022-05-16 | $12.32 | $16.75 | 99,413 | — | — |
| 2022-05-13 | $11.44 | $15.56 | 9,325 | — | — |
| 2022-05-12 | $11.28 | $15.34 | 20,700 | — | — |
| 2022-05-11 | $11.20 | $15.23 | 21,438 | — | — |
| 2022-05-10 | $12.00 | $16.32 | 27,025 | — | — |
| 2022-05-09 | $11.76 | $15.99 | 38,363 | — | — |
| 2022-05-06 | $12.64 | $17.19 | 34,650 | — | — |
| 2022-05-05 | $12.96 | $17.62 | 84,013 | — | — |
| 2022-05-04 | $12.40 | $16.86 | 21,825 | — | — |
| 2022-05-03 | $11.76 | $15.99 | 11,800 | — | — |
| 2022-05-02 | $11.76 | $15.99 | 6,263 | — | — |
| 2022-04-29 | $11.60 | $15.77 | 6,300 | — | — |
| 2022-04-28 | $11.68 | $15.88 | 4,900 | — | — |
| 2022-04-27 | $11.68 | $15.88 | 5,288 | — | — |
| 2022-04-26 | $11.60 | $15.77 | 11,150 | — | — |
| 2022-04-25 | $12.16 | $16.54 | 12,213 | — | — |
| 2022-04-22 | $12.56 | $17.08 | 8,775 | — | — |
| 2022-04-21 | $12.96 | $17.62 | 7,175 | — | — |
| 2022-04-20 | $13.20 | $17.95 | 32,950 | — | — |
| 2022-04-19 | $13.44 | $18.28 | 17,888 | — | — |
| 2022-04-18 | $12.64 | $17.19 | 7,563 | — | — |
| 2022-04-14 | $12.64 | $17.19 | 6,850 | — | — |
| 2022-04-13 | $12.56 | $17.08 | 6,113 | — | — |
| 2022-04-12 | $12.64 | $17.19 | 74,350 | — | — |
| 2022-04-11 | $12.96 | $17.62 | 34,050 | — | — |
| 2022-04-08 | $12.32 | $16.75 | 10,288 | — | — |
| 2022-04-07 | $12.00 | $16.32 | 4,850 | — | — |
| 2022-04-06 | $12.08 | $16.43 | 4,788 | — | — |
| 2022-04-05 | $12.64 | $17.19 | 3,463 | — | — |
| 2022-04-04 | $12.64 | $17.19 | 3,250 | — | — |
| 2022-04-01 | $12.64 | $17.19 | 19,700 | — | — |
| 2022-03-31 | $12.72 | $17.30 | 3,838 | — | — |
| 2022-03-30 | $13.12 | $17.84 | 7,850 | — | — |
| 2022-03-29 | $12.96 | $17.62 | 3,688 | — | — |
| 2022-03-28 | $12.80 | $17.41 | 1,813 | — | — |
| 2022-03-25 | $13.04 | $17.73 | 37,050 | — | — |
| 2022-03-24 | $13.20 | $17.95 | 3,038 | — | — |
| 2022-03-23 | $12.96 | $17.62 | 4,088 | — | — |
| 2022-03-22 | $12.80 | $17.41 | 28,925 | — | — |
| 2022-03-21 | $12.32 | $16.75 | 6,475 | — | — |
| 2022-03-18 | $12.64 | $17.19 | 20,125 | — | — |
| 2022-03-17 | $12.80 | $17.41 | 10,250 | — | — |
| 2022-03-16 | $12.24 | $16.64 | 26,338 | — | — |
| 2022-03-15 | $11.60 | $15.77 | 16,838 | — | — |
| 2022-03-14 | $11.76 | $15.99 | 4,213 | — | — |
| 2022-03-11 | $12.24 | $16.64 | 3,113 | — | — |
| 2022-03-10 | $12.16 | $16.54 | 5,375 | — | — |
| 2022-03-09 | $12.40 | $16.86 | 3,563 | — | — |
| 2022-03-08 | $11.84 | $16.10 | 4,263 | — | — |
| 2022-03-07 | $11.92 | $16.21 | 8,788 | — | — |
| 2022-03-04 | $12.32 | $16.75 | 18,763 | — | — |
| 2022-03-03 | $13.04 | $17.73 | 4,300 | — | — |
| 2022-03-02 | $13.04 | $17.73 | 1,663 | — | — |
| 2022-03-01 | $12.88 | $17.51 | 9,613 | — | — |
| 2022-02-28 | $13.44 | $18.28 | 6,363 | — | — |
| 2022-02-25 | $13.12 | $17.84 | 6,513 | — | — |
| 2022-02-24 | $13.04 | $17.73 | 12,075 | — | — |
| 2022-02-23 | $13.52 | $18.39 | 6,813 | — | — |
| 2022-02-22 | $13.20 | $17.95 | 8,313 | — | — |
| 2022-02-18 | $13.36 | $18.17 | 15,025 | — | — |
| 2022-02-17 | $13.84 | $18.82 | 5,200 | — | — |
| 2022-02-16 | $14.24 | $19.36 | 4,588 | — | — |
| 2022-02-15 | $13.84 | $18.82 | 6,900 | — | — |
| 2022-02-14 | $13.68 | $18.60 | 6,613 | — | — |
| 2022-02-11 | $13.92 | $18.93 | 17,050 | — | — |
| 2022-02-10 | $14.24 | $19.36 | 40,588 | — | — |
| 2022-02-09 | $14.32 | $19.47 | 31,438 | — | — |
| 2022-02-08 | $13.92 | $18.93 | 35,038 | — | — |
| 2022-02-07 | $14.16 | $19.26 | 65,000 | — | — |
| 2022-02-04 | $14.40 | $19.58 | 48,900 | — | — |
| 2022-02-03 | $14.48 | $19.69 | 167,150 | — | — |
| 2022-02-02 | $14.88 | $20.23 | 74,913 | — | — |
| 2022-02-01 | $14.96 | $20.34 | 446,113 | — | — |
| 2022-01-31 | $15.20 | $20.67 | 10,088 | — | — |
| 2022-01-28 | $15.04 | $20.45 | 31,575 | — | — |
| 2022-01-27 | $15.12 | $20.56 | 63,163 | — | — |
| 2022-01-26 | $15.92 | $21.65 | 13,488 | — | — |
| 2022-01-25 | $16.00 | $21.76 | 8,600 | — | — |
| 2022-01-24 | $16.16 | $21.98 | 9,425 | — | — |
| 2022-01-21 | $16.48 | $22.41 | 8,713 | — | — |
| 2022-01-20 | $17.04 | $23.17 | 43,625 | — | — |
| 2022-01-19 | $18.00 | $24.48 | 5,013 | — | — |
| 2022-01-18 | $18.32 | $24.91 | 4,700 | — | — |
| 2022-01-14 | $18.80 | $25.56 | 7,250 | — | — |
| 2022-01-13 | $18.40 | $25.02 | 26,038 | — | — |
| 2022-01-12 | $18.08 | $24.59 | 10,138 | — | — |
| 2022-01-11 | $18.72 | $25.46 | 5,638 | — | — |
| 2022-01-10 | $18.80 | $25.56 | 12,325 | — | — |
| 2022-01-07 | $19.68 | $26.76 | 6,088 | — | — |
| 2022-01-06 | $19.04 | $25.89 | 4,363 | — | — |
| 2022-01-05 | $18.48 | $25.13 | 22,350 | — | — |
| 2022-01-04 | $18.96 | $25.78 | 4,975 | — | — |
| 2022-01-03 | $18.80 | $25.56 | 12,950 | — | — |