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
- 2018-07-26 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 | $6.55 | $25.89 | 27,300 | — | — |
| 2022-12-29 | $6.40 | $25.29 | 27,720 | — | — |
| 2022-12-28 | $6.50 | $25.69 | 16,920 | — | — |
| 2022-12-27 | $6.50 | $25.69 | 24,760 | — | — |
| 2022-12-23 | $6.70 | $26.48 | 11,580 | — | — |
| 2022-12-22 | $6.75 | $26.68 | 19,860 | — | — |
| 2022-12-21 | $6.65 | $26.28 | 22,640 | — | — |
| 2022-12-20 | $6.40 | $25.29 | 31,160 | — | — |
| 2022-12-19 | $6.45 | $25.49 | 24,040 | — | — |
| 2022-12-16 | $6.50 | $25.69 | 11,900 | — | — |
| 2022-12-15 | $6.50 | $25.69 | 20,020 | — | — |
| 2022-12-14 | $6.55 | $25.89 | 22,820 | — | — |
| 2022-12-13 | $6.80 | $26.87 | 21,060 | — | — |
| 2022-12-12 | $6.65 | $26.28 | 46,620 | — | — |
| 2022-12-09 | $6.70 | $26.48 | 14,640 | — | — |
| 2022-12-08 | $6.55 | $25.89 | 26,880 | — | — |
| 2022-12-07 | $6.65 | $26.28 | 30,360 | — | — |
| 2022-12-06 | $6.65 | $26.28 | 38,740 | — | — |
| 2022-12-05 | $6.70 | $26.48 | 89,920 | — | — |
| 2022-12-02 | $6.95 | $27.47 | 45,080 | — | — |
| 2022-12-01 | $6.45 | $25.49 | 38,820 | — | — |
| 2022-11-30 | $6.45 | $25.49 | 187,760 | — | — |
| 2022-11-29 | $7.60 | $30.04 | 88,560 | — | — |
| 2022-11-28 | $7.65 | $30.23 | 111,760 | — | — |
| 2022-11-25 | $8.15 | $32.21 | 373,080 | — | — |
| 2022-11-23 | $12.85 | $31.02 | 92,660 | — | — |
| 2022-11-22 | $12.95 | $31.27 | 59,440 | — | — |
| 2022-11-21 | $12.75 | $30.78 | 38,120 | — | — |
| 2022-11-18 | $12.50 | $30.18 | 75,620 | — | — |
| 2022-11-17 | $12.55 | $30.30 | 28,440 | — | — |
| 2022-11-16 | $12.45 | $30.06 | 17,720 | — | — |
| 2022-11-15 | $12.50 | $30.18 | 163,020 | — | — |
| 2022-11-14 | $13.00 | $31.39 | 45,580 | — | — |
| 2022-11-11 | $12.85 | $31.02 | 23,140 | — | — |
| 2022-11-10 | $12.50 | $30.18 | 29,600 | — | — |
| 2022-11-09 | $12.65 | $30.54 | 12,320 | — | — |
| 2022-11-08 | $12.45 | $30.06 | 38,720 | — | — |
| 2022-11-07 | $12.55 | $30.30 | 11,780 | — | — |
| 2022-11-04 | $12.55 | $30.30 | 10,140 | — | — |
| 2022-11-03 | $12.40 | $29.94 | 6,520 | — | — |
| 2022-11-02 | $11.85 | $28.61 | 14,080 | — | — |
| 2022-11-01 | $12.00 | $28.97 | 19,620 | — | — |
| 2022-10-31 | $12.60 | $30.42 | 8,720 | — | — |
| 2022-10-28 | $12.25 | $29.58 | 31,380 | — | — |
| 2022-10-27 | $12.40 | $29.94 | 11,380 | — | — |
| 2022-10-26 | $12.45 | $30.06 | 10,500 | — | — |
| 2022-10-25 | $12.55 | $30.30 | 38,200 | — | — |
| 2022-10-24 | $12.80 | $30.90 | 45,720 | — | — |
| 2022-10-21 | $13.15 | $31.75 | 25,460 | — | — |
| 2022-10-20 | $12.65 | $30.54 | 41,320 | — | — |
| 2022-10-19 | $12.60 | $30.42 | 20,500 | — | — |
| 2022-10-18 | $12.55 | $30.30 | 33,740 | — | — |
| 2022-10-17 | $12.55 | $30.30 | 50,660 | — | — |
| 2022-10-14 | $12.60 | $30.42 | 32,260 | — | — |
| 2022-10-13 | $12.15 | $29.33 | 43,020 | — | — |
| 2022-10-12 | $12.50 | $30.18 | 324,140 | — | — |
| 2022-10-11 | $11.30 | $27.28 | 58,220 | — | — |
| 2022-10-10 | $11.90 | $28.73 | 4,200 | — | — |
| 2022-10-07 | $11.90 | $28.73 | 2,340 | — | — |
| 2022-10-06 | $12.15 | $29.33 | 6,620 | — | — |
| 2022-10-05 | $12.45 | $30.06 | 2,340 | — | — |
| 2022-10-04 | $11.85 | $28.61 | 7,400 | — | — |
| 2022-10-03 | $11.65 | $28.13 | 1,960 | — | — |
| 2022-09-30 | $11.50 | $27.76 | 13,520 | — | — |
| 2022-09-29 | $10.50 | $25.35 | 13,100 | — | — |
| 2022-09-28 | $10.40 | $25.11 | 10,240 | — | — |
| 2022-09-27 | $10.50 | $25.35 | 12,560 | — | — |
| 2022-09-26 | $10.75 | $25.95 | 13,700 | — | — |
| 2022-09-23 | $10.90 | $26.32 | 13,740 | — | — |
| 2022-09-22 | $11.05 | $26.68 | 6,020 | — | — |
| 2022-09-21 | $10.70 | $25.83 | 9,520 | — | — |
| 2022-09-20 | $11.15 | $26.92 | 13,060 | — | — |
| 2022-09-19 | $11.25 | $27.16 | 17,600 | — | — |
| 2022-09-16 | $10.20 | $24.63 | 15,140 | — | — |
| 2022-09-15 | $10.80 | $26.07 | 10,260 | — | — |
| 2022-09-14 | $10.75 | $25.95 | 6,820 | — | — |
| 2022-09-13 | $10.70 | $25.83 | 5,600 | — | — |
| 2022-09-12 | $10.80 | $26.07 | 15,580 | — | — |
| 2022-09-09 | $10.55 | $25.47 | 18,800 | — | — |
| 2022-09-08 | $10.50 | $25.35 | 24,500 | — | — |
| 2022-09-07 | $10.50 | $25.35 | 22,540 | — | — |
| 2022-09-06 | $10.90 | $26.32 | 8,540 | — | — |
| 2022-09-02 | $11.25 | $27.16 | 4,880 | — | — |
| 2022-09-01 | $11.55 | $27.89 | 24,620 | — | — |
| 2022-08-31 | $12.10 | $29.21 | 6,840 | — | — |
| 2022-08-30 | $11.65 | $28.13 | 16,280 | — | — |
| 2022-08-29 | $12.95 | $31.27 | 12,140 | — | — |
| 2022-08-26 | $13.15 | $31.75 | 11,880 | — | — |
| 2022-08-25 | $13.25 | $31.99 | 8,740 | — | — |
| 2022-08-24 | $12.75 | $30.78 | 8,040 | — | — |
| 2022-08-23 | $12.70 | $30.66 | 3,360 | — | — |
| 2022-08-22 | $12.80 | $30.90 | 5,160 | — | — |
| 2022-08-19 | $12.75 | $30.78 | 6,200 | — | — |
| 2022-08-18 | $12.85 | $31.02 | 36,680 | — | — |
| 2022-08-17 | $12.75 | $30.78 | 19,740 | — | — |
| 2022-08-16 | $12.90 | $31.14 | 20,360 | — | — |
| 2022-08-15 | $12.85 | $31.02 | 15,820 | — | — |
| 2022-08-12 | $13.40 | $32.35 | 9,320 | — | — |
| 2022-08-11 | $13.45 | $32.47 | 17,820 | — | — |
| 2022-08-10 | $13.35 | $32.23 | 13,860 | — | — |
| 2022-08-09 | $13.20 | $31.87 | 2,900 | — | — |
| 2022-08-08 | $13.40 | $32.35 | 24,540 | — | — |
| 2022-08-05 | $13.50 | $32.59 | 10,380 | — | — |
| 2022-08-04 | $13.40 | $32.35 | 10,860 | — | — |
| 2022-08-03 | $13.05 | $31.51 | 13,800 | — | — |
| 2022-08-02 | $13.40 | $32.35 | 13,420 | — | — |
| 2022-08-01 | $12.80 | $30.90 | 5,760 | — | — |
| 2022-07-29 | $13.50 | $32.59 | 15,900 | — | — |
| 2022-07-28 | $13.85 | $33.44 | 9,360 | — | — |
| 2022-07-27 | $13.70 | $33.08 | 20,220 | — | — |
| 2022-07-26 | $13.35 | $32.23 | 10,000 | — | — |
| 2022-07-25 | $13.10 | $31.63 | 21,600 | — | — |
| 2022-07-22 | $12.65 | $30.54 | 6,740 | — | — |
| 2022-07-21 | $14.35 | $34.65 | 30,000 | — | — |
| 2022-07-20 | $12.85 | $31.02 | 16,540 | — | — |
| 2022-07-19 | $12.40 | $29.94 | 7,040 | — | — |
| 2022-07-18 | $12.90 | $31.14 | 39,860 | — | — |
| 2022-07-15 | $11.70 | $28.25 | 2,960 | — | — |
| 2022-07-14 | $11.70 | $28.25 | 11,500 | — | — |
| 2022-07-13 | $11.50 | $27.76 | 14,880 | — | — |
| 2022-07-12 | $11.25 | $27.16 | 12,020 | — | — |
| 2022-07-11 | $11.20 | $27.04 | 22,720 | — | — |
| 2022-07-08 | $11.30 | $27.28 | 32,580 | — | — |
| 2022-07-07 | $11.50 | $27.76 | 32,080 | — | — |
| 2022-07-06 | $11.15 | $26.92 | 23,780 | — | — |
| 2022-07-05 | $11.70 | $28.25 | 39,180 | — | — |
| 2022-07-01 | $11.60 | $28.01 | 20,940 | — | — |
| 2022-06-30 | $11.25 | $27.16 | 64,980 | — | — |
| 2022-06-29 | $11.90 | $28.73 | 34,040 | — | — |
| 2022-06-28 | $12.50 | $30.18 | 35,980 | — | — |
| 2022-06-27 | $13.45 | $32.47 | 27,200 | — | — |
| 2022-06-24 | $13.85 | $33.44 | 20,440 | — | — |
| 2022-06-23 | $13.95 | $33.68 | 35,160 | — | — |
| 2022-06-22 | $14.80 | $35.73 | 24,280 | — | — |
| 2022-06-21 | $14.20 | $34.28 | 31,900 | — | — |
| 2022-06-17 | $14.95 | $36.09 | 61,880 | — | — |
| 2022-06-16 | $15.70 | $37.90 | 317,280 | — | — |
| 2022-06-15 | $16.20 | $27.04 | 19,580 | — | — |
| 2022-06-14 | $16.25 | $27.12 | 48,700 | — | — |
| 2022-06-13 | $15.20 | $25.37 | 43,600 | — | — |
| 2022-06-10 | $15.40 | $25.71 | 49,540 | — | — |
| 2022-06-09 | $16.05 | $26.79 | 25,980 | — | — |
| 2022-06-08 | $16.70 | $27.88 | 28,500 | — | — |
| 2022-06-07 | $16.40 | $27.37 | 19,780 | — | — |
| 2022-06-06 | $16.35 | $27.29 | 44,640 | — | — |
| 2022-06-03 | $16.10 | $26.87 | 39,400 | — | — |
| 2022-06-02 | $15.95 | $26.62 | 52,580 | — | — |
| 2022-06-01 | $15.40 | $25.71 | 32,560 | — | — |
| 2022-05-31 | $15.65 | $26.12 | 219,660 | — | — |
| 2022-05-27 | $14.30 | $23.87 | 74,280 | — | — |
| 2022-05-26 | $13.20 | $22.03 | 178,100 | — | — |
| 2022-05-25 | $14.25 | $23.79 | 87,920 | — | — |
| 2022-05-24 | $14.95 | $24.95 | 133,340 | — | — |
| 2022-05-23 | $18.20 | $22.03 | 191,060 | — | — |
| 2022-05-20 | $16.60 | $20.10 | 58,640 | — | — |
| 2022-05-19 | $16.70 | $20.22 | 53,340 | — | — |
| 2022-05-18 | $16.00 | $19.37 | 53,540 | — | — |
| 2022-05-17 | $15.90 | $19.25 | 73,660 | — | — |
| 2022-05-16 | $14.40 | $17.43 | 68,700 | — | — |
| 2022-05-13 | $13.45 | $16.28 | 47,580 | — | — |
| 2022-05-12 | $13.65 | $16.52 | 41,720 | — | — |
| 2022-05-11 | $12.70 | $15.37 | 43,200 | — | — |
| 2022-05-10 | $13.25 | $16.04 | 55,300 | — | — |
| 2022-05-09 | $14.00 | $16.95 | 31,460 | — | — |
| 2022-05-06 | $15.10 | $18.28 | 24,580 | — | — |
| 2022-05-05 | $15.95 | $19.31 | 28,160 | — | — |
| 2022-05-04 | $16.45 | $19.91 | 46,380 | — | — |
| 2022-05-03 | $17.15 | $20.76 | 46,360 | — | — |
| 2022-05-02 | $16.85 | $20.40 | 34,740 | — | — |
| 2022-04-29 | $15.85 | $19.19 | 86,240 | — | — |
| 2022-04-28 | $16.05 | $19.43 | 60,720 | — | — |
| 2022-04-27 | $15.50 | $18.76 | 65,840 | — | — |
| 2022-04-26 | $14.30 | $17.31 | 141,340 | — | — |
| 2022-04-25 | $16.60 | $20.10 | 1,093,320 | — | — |
| 2022-04-22 | $11.80 | $14.29 | 64,880 | — | — |
| 2022-04-21 | $12.05 | $14.59 | 18,180 | — | — |
| 2022-04-20 | $12.15 | $14.71 | 17,900 | — | — |
| 2022-04-19 | $11.85 | $14.35 | 19,740 | — | — |
| 2022-04-18 | $12.50 | $15.13 | 16,380 | — | — |
| 2022-04-14 | $13.35 | $16.16 | 16,640 | — | — |
| 2022-04-13 | $12.50 | $15.13 | 9,600 | — | — |
| 2022-04-12 | $11.85 | $14.35 | 28,240 | — | — |
| 2022-04-11 | $11.80 | $14.29 | 13,500 | — | — |
| 2022-04-08 | $12.00 | $14.53 | 15,240 | — | — |
| 2022-04-07 | $12.15 | $14.71 | 18,680 | — | — |
| 2022-04-06 | $12.45 | $15.07 | 23,900 | — | — |
| 2022-04-05 | $12.65 | $15.31 | 23,980 | — | — |
| 2022-04-04 | $13.20 | $15.98 | 20,900 | — | — |
| 2022-04-01 | $13.15 | $15.92 | 15,660 | — | — |
| 2022-03-31 | $12.95 | $15.68 | 47,200 | — | — |
| 2022-03-30 | $13.50 | $16.34 | 19,340 | — | — |
| 2022-03-29 | $13.40 | $16.22 | 16,860 | — | — |
| 2022-03-28 | $13.45 | $16.28 | 29,300 | — | — |
| 2022-03-25 | $12.85 | $15.56 | 20,860 | — | — |
| 2022-03-24 | $13.65 | $16.52 | 20,940 | — | — |
| 2022-03-23 | $13.55 | $16.40 | 29,560 | — | — |
| 2022-03-22 | $12.70 | $15.37 | 19,820 | — | — |
| 2022-03-21 | $12.15 | $14.71 | 32,300 | — | — |
| 2022-03-18 | $12.05 | $14.59 | 63,180 | — | — |
| 2022-03-17 | $10.40 | $12.59 | 41,000 | — | — |
| 2022-03-16 | $10.20 | $12.35 | 60,700 | — | — |
| 2022-03-15 | $9.75 | $11.80 | 52,020 | — | — |
| 2022-03-14 | $10.00 | $12.11 | 95,080 | — | — |
| 2022-03-11 | $13.30 | $16.10 | 43,280 | — | — |
| 2022-03-10 | $15.00 | $18.16 | 21,460 | — | — |
| 2022-03-09 | $15.20 | $18.40 | 15,340 | — | — |
| 2022-03-08 | $14.70 | $17.80 | 22,320 | — | — |
| 2022-03-07 | $15.55 | $18.82 | 13,620 | — | — |
| 2022-03-04 | $16.05 | $19.43 | 8,440 | — | — |
| 2022-03-03 | $16.05 | $19.43 | 10,020 | — | — |
| 2022-03-02 | $17.10 | $20.70 | 19,760 | — | — |
| 2022-03-01 | $16.70 | $20.22 | 5,420 | — | — |
| 2022-02-28 | $16.95 | $20.52 | 32,240 | — | — |
| 2022-02-25 | $16.35 | $19.79 | 9,100 | — | — |
| 2022-02-24 | $15.60 | $18.89 | 34,660 | — | — |
| 2022-02-23 | $15.70 | $19.01 | 25,200 | — | — |
| 2022-02-22 | $16.85 | $20.40 | 18,220 | — | — |
| 2022-02-18 | $17.45 | $21.13 | 12,180 | — | — |
| 2022-02-17 | $17.10 | $20.70 | 9,740 | — | — |
| 2022-02-16 | $17.55 | $21.25 | 14,720 | — | — |
| 2022-02-15 | $18.15 | $21.97 | 18,180 | — | — |
| 2022-02-14 | $17.65 | $21.37 | 12,220 | — | — |
| 2022-02-11 | $18.05 | $21.85 | 11,980 | — | — |
| 2022-02-10 | $18.05 | $21.85 | 13,580 | — | — |
| 2022-02-09 | $18.50 | $22.40 | 20,500 | — | — |
| 2022-02-08 | $16.90 | $20.46 | 86,480 | — | — |
| 2022-02-07 | $17.05 | $20.64 | 11,540 | — | — |
| 2022-02-04 | $16.80 | $20.34 | 13,140 | — | — |
| 2022-02-03 | $17.50 | $21.19 | 20,940 | — | — |
| 2022-02-02 | $17.45 | $21.13 | 9,700 | — | — |
| 2022-02-01 | $17.25 | $20.88 | 15,980 | — | — |
| 2022-01-31 | $16.45 | $19.91 | 41,640 | — | — |
| 2022-01-28 | $16.10 | $19.49 | 24,460 | — | — |
| 2022-01-27 | $16.05 | $19.43 | 22,840 | — | — |
| 2022-01-26 | $16.20 | $19.61 | 16,120 | — | — |
| 2022-01-25 | $16.15 | $19.55 | 28,060 | — | — |
| 2022-01-24 | $15.45 | $18.70 | 39,920 | — | — |
| 2022-01-21 | $16.10 | $19.49 | 27,280 | — | — |
| 2022-01-20 | $15.85 | $19.19 | 29,580 | — | — |
| 2022-01-19 | $15.65 | $18.95 | 24,300 | — | — |
| 2022-01-18 | $15.80 | $19.13 | 39,140 | — | — |
| 2022-01-14 | $16.55 | $20.04 | 15,520 | — | — |
| 2022-01-13 | $17.00 | $20.58 | 18,920 | — | — |
| 2022-01-12 | $17.90 | $21.67 | 44,200 | — | — |
| 2022-01-11 | $17.30 | $20.94 | 19,280 | — | — |
| 2022-01-10 | $16.10 | $19.49 | 23,160 | — | — |
| 2022-01-07 | $16.10 | $19.49 | 17,040 | — | — |
| 2022-01-06 | $16.35 | $19.79 | 22,420 | — | — |
| 2022-01-05 | $15.75 | $19.07 | 20,000 | — | — |
| 2022-01-04 | $16.20 | $19.61 | 22,460 | — | — |
| 2022-01-03 | $16.40 | $19.85 | 26,000 | — | — |