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
- 2019-02-12 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 | $12.80 | $12.80 | 29,725 | — | — |
| 2022-12-29 | $11.60 | $11.60 | 55,050 | — | — |
| 2022-12-28 | $9.56 | $9.56 | 9,800 | — | — |
| 2022-12-27 | $9.36 | $9.36 | 5,675 | — | — |
| 2022-12-23 | $9.44 | $9.44 | 9,875 | — | — |
| 2022-12-22 | $9.20 | $9.20 | 13,275 | — | — |
| 2022-12-21 | $8.64 | $8.64 | 10,700 | — | — |
| 2022-12-20 | $8.32 | $8.32 | 18,800 | — | — |
| 2022-12-19 | $8.12 | $8.12 | 11,000 | — | — |
| 2022-12-16 | $8.16 | $8.16 | 4,750 | — | — |
| 2022-12-15 | $8.60 | $8.60 | 5,150 | — | — |
| 2022-12-14 | $9.12 | $9.12 | 4,150 | — | — |
| 2022-12-13 | $9.64 | $9.64 | 16,025 | — | — |
| 2022-12-12 | $10.36 | $10.36 | 69,950 | — | — |
| 2022-12-09 | $9.60 | $9.60 | 38,650 | — | — |
| 2022-12-08 | $8.84 | $8.84 | 22,725 | — | — |
| 2022-12-07 | $7.60 | $7.60 | 3,900 | — | — |
| 2022-12-06 | $7.84 | $7.84 | 3,775 | — | — |
| 2022-12-05 | $8.20 | $8.20 | 3,875 | — | — |
| 2022-12-02 | $8.80 | $8.80 | 7,325 | — | — |
| 2022-12-01 | $8.36 | $8.36 | 5,075 | — | — |
| 2022-11-30 | $8.40 | $8.40 | 5,250 | — | — |
| 2022-11-29 | $8.16 | $8.16 | 4,150 | — | — |
| 2022-11-28 | $8.12 | $8.12 | 3,475 | — | — |
| 2022-11-25 | $8.25 | $8.25 | 4,250 | — | — |
| 2022-11-23 | $8.04 | $8.04 | 5,000 | — | — |
| 2022-11-22 | $8.00 | $8.00 | 10,900 | — | — |
| 2022-11-21 | $8.20 | $8.20 | 4,975 | — | — |
| 2022-11-18 | $8.36 | $8.36 | 9,475 | — | — |
| 2022-11-17 | $9.20 | $9.20 | 12,525 | — | — |
| 2022-11-16 | $9.12 | $9.12 | 236,075 | — | — |
| 2022-11-15 | $8.16 | $8.16 | 6,325 | — | — |
| 2022-11-14 | $8.28 | $8.28 | 9,500 | — | — |
| 2022-11-11 | $8.32 | $8.32 | 92,200 | — | — |
| 2022-11-10 | $8.32 | $8.32 | 3,975 | — | — |
| 2022-11-09 | $8.40 | $8.40 | 4,425 | — | — |
| 2022-11-08 | $8.44 | $8.44 | 21,150 | — | — |
| 2022-11-07 | $8.16 | $8.16 | 3,100 | — | — |
| 2022-11-04 | $8.00 | $8.00 | 4,400 | — | — |
| 2022-11-03 | $7.92 | $7.92 | 3,175 | — | — |
| 2022-11-02 | $8.16 | $8.16 | 3,450 | — | — |
| 2022-11-01 | $8.08 | $8.08 | 1,800 | — | — |
| 2022-10-31 | $8.14 | $8.14 | 2,475 | — | — |
| 2022-10-28 | $8.10 | $8.10 | 850 | — | — |
| 2022-10-27 | $8.20 | $8.20 | 2,200 | — | — |
| 2022-10-26 | $8.04 | $8.04 | 6,100 | — | — |
| 2022-10-25 | $8.08 | $8.08 | 7,850 | — | — |
| 2022-10-24 | $8.16 | $8.16 | 825 | — | — |
| 2022-10-21 | $8.00 | $8.00 | 1,650 | — | — |
| 2022-10-20 | $8.00 | $8.00 | 2,525 | — | — |
| 2022-10-19 | $8.28 | $8.28 | 3,900 | — | — |
| 2022-10-18 | $8.08 | $8.08 | 1,850 | — | — |
| 2022-10-17 | $8.10 | $8.10 | 1,325 | — | — |
| 2022-10-14 | $8.00 | $8.00 | 3,675 | — | — |
| 2022-10-13 | $7.84 | $7.84 | 14,850 | — | — |
| 2022-10-12 | $7.96 | $7.96 | 3,700 | — | — |
| 2022-10-11 | $7.92 | $7.92 | 7,575 | — | — |
| 2022-10-10 | $8.64 | $8.64 | 2,775 | — | — |
| 2022-10-07 | $9.32 | $9.32 | 4,050 | — | — |
| 2022-10-06 | $9.24 | $9.24 | 4,025 | — | — |
| 2022-10-05 | $9.32 | $9.32 | 4,700 | — | — |
| 2022-10-04 | $9.80 | $9.80 | 4,050 | — | — |
| 2022-10-03 | $10.00 | $10.00 | 3,125 | — | — |
| 2022-09-30 | $9.96 | $9.96 | 1,975 | — | — |
| 2022-09-29 | $9.64 | $9.64 | 4,100 | — | — |
| 2022-09-28 | $10.28 | $10.28 | 5,675 | — | — |
| 2022-09-27 | $9.44 | $9.44 | 5,425 | — | — |
| 2022-09-26 | $9.32 | $9.32 | 4,525 | — | — |
| 2022-09-23 | $9.88 | $9.88 | 5,125 | — | — |
| 2022-09-22 | $10.72 | $10.72 | 10,325 | — | — |
| 2022-09-21 | $11.00 | $11.00 | 3,775 | — | — |
| 2022-09-20 | $10.84 | $10.84 | 4,725 | — | — |
| 2022-09-19 | $11.36 | $11.36 | 15,100 | — | — |
| 2022-09-16 | $12.00 | $12.00 | 16,225 | — | — |
| 2022-09-15 | $13.08 | $13.08 | 5,025 | — | — |
| 2022-09-14 | $13.04 | $13.04 | 1,650 | — | — |
| 2022-09-13 | $13.16 | $13.16 | 1,050 | — | — |
| 2022-09-12 | $13.76 | $13.76 | 3,950 | — | — |
| 2022-09-09 | $13.84 | $13.84 | 13,850 | — | — |
| 2022-09-08 | $13.76 | $13.76 | 7,500 | — | — |
| 2022-09-07 | $13.20 | $13.20 | 1,500 | — | — |
| 2022-09-06 | $13.52 | $13.52 | 1,775 | — | — |
| 2022-09-02 | $13.56 | $13.56 | 3,600 | — | — |
| 2022-09-01 | $13.16 | $13.16 | 2,600 | — | — |
| 2022-08-31 | $13.12 | $13.12 | 1,175 | — | — |
| 2022-08-30 | $13.08 | $13.08 | 3,975 | — | — |
| 2022-08-29 | $13.08 | $13.08 | 3,650 | — | — |
| 2022-08-26 | $13.44 | $13.44 | 2,200 | — | — |
| 2022-08-25 | $13.00 | $13.00 | 2,625 | — | — |
| 2022-08-24 | $13.06 | $13.06 | 2,825 | — | — |
| 2022-08-23 | $12.88 | $12.88 | 8,475 | — | — |
| 2022-08-22 | $12.96 | $12.96 | 5,075 | — | — |
| 2022-08-19 | $13.36 | $13.36 | 10,875 | — | — |
| 2022-08-18 | $14.28 | $14.28 | 48,075 | — | — |
| 2022-08-17 | $13.08 | $13.08 | 36,000 | — | — |
| 2022-08-16 | $14.92 | $14.92 | 15,025 | — | — |
| 2022-08-15 | $15.76 | $15.76 | 22,975 | — | — |
| 2022-08-12 | $16.00 | $16.00 | 21,125 | — | — |
| 2022-08-11 | $14.92 | $14.92 | 22,325 | — | — |
| 2022-08-10 | $14.52 | $14.52 | 7,125 | — | — |
| 2022-08-09 | $14.00 | $14.00 | 9,450 | — | — |
| 2022-08-08 | $14.76 | $14.76 | 29,550 | — | — |
| 2022-08-05 | $14.00 | $14.00 | 5,725 | — | — |
| 2022-08-04 | $14.48 | $14.48 | 12,700 | — | — |
| 2022-08-03 | $13.92 | $13.92 | 39,775 | — | — |
| 2022-08-02 | $12.40 | $12.40 | 8,275 | — | — |
| 2022-08-01 | $12.08 | $12.08 | 6,475 | — | — |
| 2022-07-29 | $12.20 | $12.20 | 4,825 | — | — |
| 2022-07-28 | $12.16 | $12.16 | 1,675 | — | — |
| 2022-07-27 | $12.40 | $12.40 | 3,375 | — | — |
| 2022-07-26 | $12.12 | $12.12 | 10,200 | — | — |
| 2022-07-25 | $12.32 | $12.32 | 6,150 | — | — |
| 2022-07-22 | $12.96 | $12.96 | 2,300 | — | — |
| 2022-07-21 | $13.20 | $13.20 | 5,925 | — | — |
| 2022-07-20 | $13.32 | $13.32 | 9,775 | — | — |
| 2022-07-19 | $13.12 | $13.12 | 4,325 | — | — |
| 2022-07-18 | $12.52 | $12.52 | 4,125 | — | — |
| 2022-07-15 | $12.64 | $12.64 | 3,800 | — | — |
| 2022-07-14 | $13.08 | $13.08 | 1,100 | — | — |
| 2022-07-13 | $12.72 | $12.72 | 10,125 | — | — |
| 2022-07-12 | $12.60 | $12.60 | 19,600 | — | — |
| 2022-07-11 | $13.36 | $13.36 | 10,950 | — | — |
| 2022-07-08 | $13.84 | $13.84 | 11,600 | — | — |
| 2022-07-07 | $13.64 | $13.64 | 28,950 | — | — |
| 2022-07-06 | $13.80 | $13.80 | 2,600 | — | — |
| 2022-07-05 | $13.84 | $13.84 | 1,425 | — | — |
| 2022-07-01 | $13.28 | $13.28 | 9,125 | — | — |
| 2022-06-30 | $14.80 | $14.80 | 9,425 | — | — |
| 2022-06-29 | $15.72 | $15.72 | 15,375 | — | — |
| 2022-06-28 | $16.38 | $16.38 | 15,525 | — | — |
| 2022-06-27 | $15.93 | $15.93 | 9,625 | — | — |
| 2022-06-24 | $16.40 | $16.40 | 25,725 | — | — |
| 2022-06-23 | $15.36 | $15.36 | 18,675 | — | — |
| 2022-06-22 | $14.40 | $14.40 | 38,425 | — | — |
| 2022-06-21 | $14.00 | $14.00 | 19,900 | — | — |
| 2022-06-17 | $13.28 | $13.28 | 1,325 | — | — |
| 2022-06-16 | $13.00 | $13.00 | 5,000 | — | — |
| 2022-06-15 | $13.88 | $13.88 | 3,175 | — | — |
| 2022-06-14 | $13.24 | $13.24 | 2,475 | — | — |
| 2022-06-13 | $13.44 | $13.44 | 8,075 | — | — |
| 2022-06-10 | $15.12 | $15.12 | 8,425 | — | — |
| 2022-06-09 | $15.48 | $15.48 | 5,050 | — | — |
| 2022-06-08 | $16.28 | $16.28 | 23,150 | — | — |
| 2022-06-07 | $16.60 | $16.60 | 56,325 | — | — |
| 2022-06-06 | $13.56 | $13.56 | 3,350 | — | — |
| 2022-06-03 | $13.56 | $13.56 | 9,075 | — | — |
| 2022-06-02 | $12.80 | $12.80 | 6,025 | — | — |
| 2022-06-01 | $12.48 | $12.48 | 4,325 | — | — |
| 2022-05-31 | $12.32 | $12.32 | 5,525 | — | — |
| 2022-05-27 | $12.12 | $12.12 | 2,475 | — | — |
| 2022-05-26 | $12.00 | $12.00 | 2,575 | — | — |
| 2022-05-25 | $11.56 | $11.56 | 1,375 | — | — |
| 2022-05-24 | $11.20 | $11.20 | 5,250 | — | — |
| 2022-05-23 | $12.00 | $12.00 | 2,800 | — | — |
| 2022-05-20 | $12.08 | $12.08 | 1,425 | — | — |
| 2022-05-19 | $12.20 | $12.20 | 3,125 | — | — |
| 2022-05-18 | $12.24 | $12.24 | 9,350 | — | — |
| 2022-05-17 | $11.88 | $11.88 | 7,725 | — | — |
| 2022-05-16 | $12.10 | $12.10 | 17,375 | — | — |
| 2022-05-13 | $11.16 | $11.16 | 5,850 | — | — |
| 2022-05-12 | $10.32 | $10.32 | 5,525 | — | — |
| 2022-05-11 | $10.42 | $10.42 | 6,000 | — | — |
| 2022-05-10 | $11.44 | $11.44 | 15,700 | — | — |
| 2022-05-09 | $11.28 | $11.28 | 8,725 | — | — |
| 2022-05-06 | $12.12 | $12.12 | 6,275 | — | — |
| 2022-05-05 | $12.36 | $12.36 | 10,450 | — | — |
| 2022-05-04 | $12.76 | $12.76 | 8,225 | — | — |
| 2022-05-03 | $12.64 | $12.64 | 9,625 | — | — |
| 2022-05-02 | $12.80 | $12.80 | 2,900 | — | — |
| 2022-04-29 | $12.60 | $12.60 | 4,850 | — | — |
| 2022-04-28 | $12.44 | $12.44 | 11,225 | — | — |
| 2022-04-27 | $12.56 | $12.56 | 7,425 | — | — |
| 2022-04-26 | $12.56 | $12.56 | 16,300 | — | — |
| 2022-04-25 | $13.64 | $13.64 | 4,050 | — | — |
| 2022-04-22 | $13.56 | $13.56 | 6,450 | — | — |
| 2022-04-21 | $14.12 | $14.12 | 9,550 | — | — |
| 2022-04-20 | $14.96 | $14.96 | 4,025 | — | — |
| 2022-04-19 | $15.36 | $15.36 | 4,325 | — | — |
| 2022-04-18 | $15.00 | $15.00 | 6,150 | — | — |
| 2022-04-14 | $15.24 | $15.24 | 4,625 | — | — |
| 2022-04-13 | $16.24 | $16.24 | 6,000 | — | — |
| 2022-04-12 | $15.72 | $15.72 | 5,875 | — | — |
| 2022-04-11 | $16.88 | $16.88 | 8,775 | — | — |
| 2022-04-08 | $16.44 | $16.44 | 6,800 | — | — |
| 2022-04-07 | $17.08 | $17.08 | 4,250 | — | — |
| 2022-04-06 | $17.36 | $17.36 | 19,500 | — | — |
| 2022-04-05 | $18.44 | $18.44 | 14,500 | — | — |
| 2022-04-04 | $19.52 | $19.52 | 10,175 | — | — |
| 2022-04-01 | $19.32 | $19.32 | 9,700 | — | — |
| 2022-03-31 | $19.20 | $19.20 | 7,275 | — | — |
| 2022-03-30 | $19.16 | $19.16 | 6,825 | — | — |
| 2022-03-29 | $19.44 | $19.44 | 8,425 | — | — |
| 2022-03-28 | $19.12 | $19.12 | 4,375 | — | — |
| 2022-03-25 | $19.92 | $19.92 | 13,400 | — | — |
| 2022-03-24 | $20.28 | $20.28 | 10,225 | — | — |
| 2022-03-23 | $20.20 | $20.20 | 31,600 | — | — |
| 2022-03-22 | $21.24 | $21.24 | 50,050 | — | — |
| 2022-03-21 | $19.56 | $19.56 | 92,600 | — | — |
| 2022-03-18 | $17.92 | $17.92 | 9,075 | — | — |
| 2022-03-17 | $17.08 | $17.08 | 10,900 | — | — |
| 2022-03-16 | $16.76 | $16.76 | 7,500 | — | — |
| 2022-03-15 | $15.88 | $15.88 | 8,000 | — | — |
| 2022-03-14 | $15.88 | $15.88 | 26,900 | — | — |
| 2022-03-11 | $16.80 | $16.80 | 22,075 | — | — |
| 2022-03-10 | $16.36 | $16.36 | 26,875 | — | — |
| 2022-03-09 | $15.16 | $15.16 | 30,150 | — | — |
| 2022-03-08 | $14.52 | $14.52 | 18,625 | — | — |
| 2022-03-07 | $14.12 | $14.12 | 34,525 | — | — |
| 2022-03-04 | $15.92 | $15.92 | 9,875 | — | — |
| 2022-03-03 | $16.64 | $16.64 | 17,150 | — | — |
| 2022-03-02 | $18.68 | $18.68 | 19,075 | — | — |
| 2022-03-01 | $17.88 | $17.88 | 16,950 | — | — |
| 2022-02-28 | $17.36 | $17.36 | 16,525 | — | — |
| 2022-02-25 | $16.16 | $16.16 | 18,325 | — | — |
| 2022-02-24 | $15.64 | $15.64 | 22,625 | — | — |
| 2022-02-23 | $14.12 | $14.12 | 22,300 | — | — |
| 2022-02-22 | $14.92 | $14.92 | 10,775 | — | — |
| 2022-02-18 | $15.44 | $15.44 | 14,300 | — | — |
| 2022-02-17 | $16.68 | $16.68 | 14,175 | — | — |
| 2022-02-16 | $17.56 | $17.56 | 17,275 | — | — |
| 2022-02-15 | $17.36 | $17.36 | 13,125 | — | — |
| 2022-02-14 | $16.52 | $16.52 | 12,750 | — | — |
| 2022-02-11 | $17.40 | $17.40 | 18,300 | — | — |
| 2022-02-10 | $18.68 | $18.68 | 31,500 | — | — |
| 2022-02-09 | $19.08 | $19.08 | 57,900 | — | — |
| 2022-02-08 | $18.16 | $18.16 | 6,900 | — | — |
| 2022-02-07 | $17.84 | $17.84 | 18,250 | — | — |
| 2022-02-04 | $18.20 | $18.20 | 12,525 | — | — |
| 2022-02-03 | $17.76 | $17.76 | 13,900 | — | — |
| 2022-02-02 | $19.36 | $19.36 | 6,975 | — | — |
| 2022-02-01 | $20.12 | $20.12 | 11,075 | — | — |
| 2022-01-31 | $19.60 | $19.60 | 13,650 | — | — |
| 2022-01-28 | $18.88 | $18.88 | 9,375 | — | — |
| 2022-01-27 | $18.44 | $18.44 | 22,775 | — | — |
| 2022-01-26 | $19.80 | $19.80 | 25,850 | — | — |
| 2022-01-25 | $20.88 | $20.88 | 10,850 | — | — |
| 2022-01-24 | $20.52 | $20.52 | 18,450 | — | — |
| 2022-01-21 | $21.56 | $21.56 | 26,600 | — | — |
| 2022-01-20 | $21.64 | $21.64 | 42,150 | — | — |
| 2022-01-19 | $23.72 | $23.72 | 23,225 | — | — |
| 2022-01-18 | $25.36 | $25.36 | 8,050 | — | — |
| 2022-01-14 | $26.32 | $26.32 | 10,975 | — | — |
| 2022-01-13 | $27.56 | $27.56 | 9,125 | — | — |
| 2022-01-12 | $27.72 | $27.72 | 6,650 | — | — |
| 2022-01-11 | $27.92 | $27.92 | 22,100 | — | — |
| 2022-01-10 | $27.08 | $27.08 | 15,625 | — | — |
| 2022-01-07 | $26.92 | $26.92 | 4,500 | — | — |
| 2022-01-06 | $27.60 | $27.60 | 17,900 | — | — |
| 2022-01-05 | $26.96 | $26.96 | 17,175 | — | — |
| 2022-01-04 | $28.56 | $28.56 | 13,875 | — | — |
| 2022-01-03 | $28.80 | $28.80 | 23,450 | — | — |