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
- 2009-08-14 to 2026-08-28
- 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 | $9.20 | $9.20 | 3,185 | — | — |
| 2022-12-29 | $9.00 | $9.00 | 6,385 | — | — |
| 2022-12-28 | $9.00 | $9.00 | 4,650 | — | — |
| 2022-12-27 | $9.20 | $9.20 | 19,225 | — | — |
| 2022-12-23 | $10.00 | $10.00 | 84,010 | — | — |
| 2022-12-22 | $10.00 | $10.00 | 211,190 | — | — |
| 2022-12-21 | $10.40 | $10.40 | 2,445 | — | — |
| 2022-12-20 | $10.40 | $10.40 | 6,340 | — | — |
| 2022-12-19 | $10.00 | $10.00 | 3,775 | — | — |
| 2022-12-16 | $10.40 | $10.40 | 4,120 | — | — |
| 2022-12-15 | $10.60 | $10.60 | 39,015 | — | — |
| 2022-12-14 | $12.80 | $12.80 | 1,880 | — | — |
| 2022-12-13 | $13.60 | $13.60 | 19,115 | — | — |
| 2022-12-12 | $14.00 | $14.00 | 2,975 | — | — |
| 2022-12-09 | $14.60 | $14.60 | 17,670 | — | — |
| 2022-12-08 | $14.80 | $14.80 | 302,690 | — | — |
| 2022-12-07 | $13.00 | $13.00 | 116,070 | — | — |
| 2022-12-06 | $13.40 | $13.40 | 2,520 | — | — |
| 2022-12-05 | $13.40 | $13.40 | 3,775 | — | — |
| 2022-12-02 | $12.20 | $12.20 | 7,445 | — | — |
| 2022-12-01 | $11.20 | $11.20 | 11,085 | — | — |
| 2022-11-30 | $11.00 | $11.00 | 13,830 | — | — |
| 2022-11-29 | $11.20 | $11.20 | 11,845 | — | — |
| 2022-11-28 | $13.60 | $13.60 | 420 | — | — |
| 2022-11-25 | $13.20 | $13.20 | 4,410 | — | — |
| 2022-11-23 | $14.80 | $14.80 | 630 | — | — |
| 2022-11-22 | $15.00 | $15.00 | 1,085 | — | — |
| 2022-11-21 | $14.60 | $14.60 | 3,095 | — | — |
| 2022-11-18 | $15.40 | $15.40 | 2,845 | — | — |
| 2022-11-17 | $15.40 | $15.40 | 2,270 | — | — |
| 2022-11-16 | $15.80 | $15.80 | 2,575 | — | — |
| 2022-11-15 | $16.00 | $16.00 | 6,500 | — | — |
| 2022-11-14 | $14.60 | $14.60 | 3,210 | — | — |
| 2022-11-11 | $14.60 | $14.60 | 4,395 | — | — |
| 2022-11-10 | $14.40 | $14.40 | 7,575 | — | — |
| 2022-11-09 | $14.00 | $14.00 | 4,610 | — | — |
| 2022-11-08 | $14.80 | $14.80 | 14,295 | — | — |
| 2022-11-07 | $14.00 | $14.00 | 11,360 | — | — |
| 2022-11-04 | $15.00 | $15.00 | 577,510 | — | — |
| 2022-11-03 | $16.80 | $16.80 | 510 | — | — |
| 2022-11-02 | $17.60 | $17.60 | 6,765 | — | — |
| 2022-11-01 | $16.40 | $16.40 | 1,700 | — | — |
| 2022-10-31 | $16.80 | $16.80 | 1,620 | — | — |
| 2022-10-28 | $16.60 | $16.60 | 2,140 | — | — |
| 2022-10-27 | $17.60 | $17.60 | 1,365 | — | — |
| 2022-10-26 | $17.80 | $17.80 | 1,475 | — | — |
| 2022-10-25 | $17.60 | $17.60 | 5,355 | — | — |
| 2022-10-24 | $16.20 | $16.20 | 4,420 | — | — |
| 2022-10-21 | $17.00 | $17.00 | 2,505 | — | — |
| 2022-10-20 | $17.40 | $17.40 | 1,800 | — | — |
| 2022-10-19 | $17.40 | $17.40 | 2,690 | — | — |
| 2022-10-18 | $17.60 | $17.60 | 4,025 | — | — |
| 2022-10-17 | $18.60 | $18.60 | 3,780 | — | — |
| 2022-10-14 | $18.60 | $18.60 | 2,910 | — | — |
| 2022-10-13 | $18.40 | $18.40 | 24,180 | — | — |
| 2022-10-12 | $20.20 | $20.20 | 14,935 | — | — |
| 2022-10-11 | $20.40 | $20.40 | 5,995 | — | — |
| 2022-10-10 | $19.60 | $19.60 | 1,240 | — | — |
| 2022-10-07 | $19.00 | $19.00 | 2,250 | — | — |
| 2022-10-06 | $19.20 | $19.20 | 2,350 | — | — |
| 2022-10-05 | $19.20 | $19.20 | 2,845 | — | — |
| 2022-10-04 | $19.80 | $19.80 | 5,450 | — | — |
| 2022-10-03 | $18.40 | $18.40 | 1,640 | — | — |
| 2022-09-30 | $18.40 | $18.40 | 2,465 | — | — |
| 2022-09-29 | $18.40 | $18.40 | 5,405 | — | — |
| 2022-09-28 | $19.40 | $19.40 | 3,175 | — | — |
| 2022-09-27 | $19.40 | $19.40 | 20,150 | — | — |
| 2022-09-26 | $20.00 | $20.00 | 5,230 | — | — |
| 2022-09-23 | $20.60 | $20.60 | 11,140 | — | — |
| 2022-09-22 | $21.20 | $21.20 | 69,260 | — | — |
| 2022-09-21 | $19.20 | $19.20 | 3,570 | — | — |
| 2022-09-20 | $19.40 | $19.40 | 27,860 | — | — |
| 2022-09-19 | $19.80 | $19.80 | 38,585 | — | — |
| 2022-09-16 | $20.20 | $20.20 | 87,660 | — | — |
| 2022-09-15 | $18.20 | $18.20 | 367,315 | — | — |
| 2022-09-14 | $13.20 | $13.20 | 2,290 | — | — |
| 2022-09-13 | $13.60 | $13.60 | 2,740 | — | — |
| 2022-09-12 | $14.00 | $14.00 | 3,450 | — | — |
| 2022-09-09 | $13.60 | $13.60 | 5,010 | — | — |
| 2022-09-08 | $14.00 | $14.00 | 555 | — | — |
| 2022-09-07 | $14.00 | $14.00 | 1,550 | — | — |
| 2022-09-06 | $13.40 | $13.40 | 8,020 | — | — |
| 2022-09-02 | $13.00 | $13.00 | 23,575 | — | — |
| 2022-09-01 | $14.20 | $14.20 | 3,440 | — | — |
| 2022-08-31 | $14.00 | $14.00 | 2,335 | — | — |
| 2022-08-30 | $14.40 | $14.40 | 5,330 | — | — |
| 2022-08-29 | $13.40 | $13.40 | 5,665 | — | — |
| 2022-08-26 | $14.20 | $14.20 | 12,555 | — | — |
| 2022-08-25 | $14.80 | $14.80 | 22,420 | — | — |
| 2022-08-24 | $17.00 | $17.00 | 1,580 | — | — |
| 2022-08-23 | $16.60 | $16.60 | 7,275 | — | — |
| 2022-08-22 | $15.40 | $15.40 | 21,530 | — | — |
| 2022-08-19 | $20.40 | $20.40 | 5,780 | — | — |
| 2022-08-18 | $20.80 | $20.80 | 5,870 | — | — |
| 2022-08-17 | $20.20 | $20.20 | 14,745 | — | — |
| 2022-08-16 | $20.20 | $20.20 | 22,170 | — | — |
| 2022-08-15 | $20.80 | $20.80 | 3,840 | — | — |
| 2022-08-12 | $20.80 | $20.80 | 11,720 | — | — |
| 2022-08-11 | $20.60 | $20.60 | 16,505 | — | — |
| 2022-08-10 | $20.60 | $20.60 | 82,615 | — | — |
| 2022-08-09 | $22.60 | $22.60 | 25,215 | — | — |
| 2022-08-08 | $22.40 | $22.40 | 29,525 | — | — |
| 2022-08-05 | $19.80 | $19.80 | 185,910 | — | — |
| 2022-08-04 | $16.60 | $16.60 | 210,295 | — | — |
| 2022-08-03 | $11.40 | $11.40 | 920 | — | — |
| 2022-08-02 | $12.00 | $12.00 | 3,260 | — | — |
| 2022-08-01 | $12.00 | $12.00 | 3,655 | — | — |
| 2022-07-29 | $12.60 | $12.60 | 890 | — | — |
| 2022-07-28 | $12.60 | $12.60 | 10,105 | — | — |
| 2022-07-27 | $13.00 | $13.00 | 9,755 | — | — |
| 2022-07-26 | $12.80 | $12.80 | 87,410 | — | — |
| 2022-07-25 | $12.00 | $12.00 | 20,660 | — | — |
| 2022-07-22 | $10.60 | $10.60 | 2,065 | — | — |
| 2022-07-21 | $11.00 | $11.00 | 4,130 | — | — |
| 2022-07-20 | $11.20 | $11.20 | 9,735 | — | — |
| 2022-07-19 | $10.60 | $10.60 | 4,975 | — | — |
| 2022-07-18 | $10.40 | $10.40 | 4,265 | — | — |
| 2022-07-15 | $10.60 | $10.60 | 15,190 | — | — |
| 2022-07-14 | $11.60 | $11.60 | 23,385 | — | — |
| 2022-07-13 | $11.40 | $11.40 | 42,860 | — | — |
| 2022-07-12 | $10.20 | $10.20 | 4,710 | — | — |
| 2022-07-11 | $10.00 | $10.00 | 34,160 | — | — |
| 2022-07-08 | $10.40 | $10.40 | 19,040 | — | — |
| 2022-07-07 | $10.00 | $10.00 | 19,075 | — | — |
| 2022-07-06 | $9.60 | $9.60 | 104,825 | — | — |
| 2022-07-05 | $9.60 | $9.60 | 582,225 | — | — |
| 2022-07-01 | $6.80 | $6.80 | 615 | — | — |
| 2022-06-30 | $6.80 | $6.80 | 1,120 | — | — |
| 2022-06-29 | $7.00 | $7.00 | 5,545 | — | — |
| 2022-06-28 | $7.00 | $7.00 | 6,045 | — | — |
| 2022-06-27 | $6.80 | $6.80 | 10,790 | — | — |
| 2022-06-24 | $7.00 | $7.00 | 9,665 | — | — |
| 2022-06-23 | $7.00 | $7.00 | 8,110 | — | — |
| 2022-06-22 | $6.80 | $6.80 | 4,480 | — | — |
| 2022-06-21 | $7.00 | $7.00 | 4,025 | — | — |
| 2022-06-17 | $7.20 | $7.20 | 10,495 | — | — |
| 2022-06-16 | $6.80 | $6.80 | 8,550 | — | — |
| 2022-06-15 | $7.20 | $7.20 | 12,300 | — | — |
| 2022-06-14 | $7.00 | $7.00 | 37,170 | — | — |
| 2022-06-13 | $6.80 | $6.80 | 2,865 | — | — |
| 2022-06-10 | $7.80 | $7.80 | 23,720 | — | — |
| 2022-06-09 | $7.60 | $7.60 | 29,205 | — | — |
| 2022-06-08 | $6.80 | $6.80 | 5,150 | — | — |
| 2022-06-07 | $6.60 | $6.60 | 1,835 | — | — |
| 2022-06-06 | $6.40 | $6.40 | 2,930 | — | — |
| 2022-06-03 | $6.80 | $6.80 | 1,525 | — | — |
| 2022-06-02 | $6.60 | $6.60 | 1,945 | — | — |
| 2022-06-01 | $6.40 | $6.40 | 1,055 | — | — |
| 2022-05-31 | $7.00 | $7.00 | 3,770 | — | — |
| 2022-05-27 | $7.00 | $7.00 | 3,750 | — | — |
| 2022-05-26 | $6.60 | $6.60 | 1,340 | — | — |
| 2022-05-25 | $6.40 | $6.40 | 2,645 | — | — |
| 2022-05-24 | $6.60 | $6.60 | 835 | — | — |
| 2022-05-23 | $6.60 | $6.60 | 15,260 | — | — |
| 2022-05-20 | $6.20 | $6.20 | 5,705 | — | — |
| 2022-05-19 | $6.80 | $6.80 | 11,850 | — | — |
| 2022-05-18 | $6.40 | $6.40 | 40,905 | — | — |
| 2022-05-17 | $6.00 | $6.00 | 7,525 | — | — |
| 2022-05-16 | $6.20 | $6.20 | 2,980 | — | — |
| 2022-05-13 | $6.20 | $6.20 | 9,935 | — | — |
| 2022-05-12 | $5.80 | $5.80 | 9,720 | — | — |
| 2022-05-11 | $6.20 | $6.20 | 7,100 | — | — |
| 2022-05-10 | $6.00 | $6.00 | 11,090 | — | — |
| 2022-05-09 | $6.60 | $6.60 | 10,450 | — | — |
| 2022-05-06 | $8.20 | $8.20 | 6,210 | — | — |
| 2022-05-05 | $8.80 | $8.80 | 5,510 | — | — |
| 2022-05-04 | $9.20 | $9.20 | 4,890 | — | — |
| 2022-05-03 | $10.00 | $10.00 | 2,240 | — | — |
| 2022-05-02 | $9.60 | $9.60 | 5,525 | — | — |
| 2022-04-29 | $10.20 | $10.20 | 5,860 | — | — |
| 2022-04-28 | $9.80 | $9.80 | 1,315 | — | — |
| 2022-04-27 | $10.00 | $10.00 | 7,630 | — | — |
| 2022-04-26 | $10.40 | $10.40 | 6,480 | — | — |
| 2022-04-25 | $10.80 | $10.80 | 3,625 | — | — |
| 2022-04-22 | $11.60 | $11.60 | 6,925 | — | — |
| 2022-04-21 | $12.20 | $12.20 | 980 | — | — |
| 2022-04-20 | $12.20 | $12.20 | 4,030 | — | — |
| 2022-04-19 | $12.00 | $12.00 | 1,445 | — | — |
| 2022-04-18 | $12.40 | $12.40 | 4,275 | — | — |
| 2022-04-14 | $12.00 | $12.00 | 4,635 | — | — |
| 2022-04-13 | $13.20 | $13.20 | 3,340 | — | — |
| 2022-04-12 | $12.60 | $12.60 | 710 | — | — |
| 2022-04-11 | $12.20 | $12.20 | 4,835 | — | — |
| 2022-04-08 | $12.40 | $12.40 | 2,845 | — | — |
| 2022-04-07 | $12.60 | $12.60 | 8,670 | — | — |
| 2022-04-06 | $13.40 | $13.40 | 9,660 | — | — |
| 2022-04-05 | $13.80 | $13.80 | 12,845 | — | — |
| 2022-04-04 | $14.60 | $14.60 | 18,990 | — | — |
| 2022-04-01 | $14.00 | $14.00 | 8,160 | — | — |
| 2022-03-31 | $14.60 | $14.60 | 20,625 | — | — |
| 2022-03-30 | $14.20 | $14.20 | 7,275 | — | — |
| 2022-03-29 | $14.40 | $14.40 | 15,970 | — | — |
| 2022-03-28 | $15.80 | $15.80 | 51,740 | — | — |
| 2022-03-25 | $14.20 | $14.20 | 3,365 | — | — |
| 2022-03-24 | $14.20 | $14.20 | 8,915 | — | — |
| 2022-03-23 | $15.00 | $15.00 | 10,660 | — | — |
| 2022-03-22 | $16.00 | $16.00 | 8,330 | — | — |
| 2022-03-21 | $16.20 | $16.20 | 27,070 | — | — |
| 2022-03-18 | $17.00 | $17.00 | 55,605 | — | — |
| 2022-03-17 | $14.00 | $14.00 | 7,210 | — | — |
| 2022-03-16 | $14.60 | $14.60 | 14,965 | — | — |
| 2022-03-15 | $12.80 | $12.80 | 20,810 | — | — |
| 2022-03-14 | $13.60 | $13.60 | 3,495 | — | — |
| 2022-03-11 | $13.00 | $13.00 | 4,255 | — | — |
| 2022-03-10 | $13.40 | $13.40 | 3,155 | — | — |
| 2022-03-09 | $14.80 | $14.80 | 1,520 | — | — |
| 2022-03-08 | $12.80 | $12.80 | 3,690 | — | — |
| 2022-03-07 | $13.00 | $13.00 | 4,710 | — | — |
| 2022-03-04 | $13.20 | $13.20 | 1,775 | — | — |
| 2022-03-03 | $14.00 | $14.00 | 1,320 | — | — |
| 2022-03-02 | $14.20 | $14.20 | 875 | — | — |
| 2022-03-01 | $14.20 | $14.20 | 4,250 | — | — |
| 2022-02-28 | $14.20 | $14.20 | 20,670 | — | — |
| 2022-02-25 | $13.40 | $13.40 | 9,945 | — | — |
| 2022-02-24 | $13.20 | $13.20 | 11,405 | — | — |
| 2022-02-23 | $12.60 | $12.60 | 3,945 | — | — |
| 2022-02-22 | $12.60 | $12.60 | 24,840 | — | — |
| 2022-02-18 | $13.80 | $13.80 | 8,605 | — | — |
| 2022-02-17 | $14.60 | $14.60 | 2,060 | — | — |
| 2022-02-16 | $15.00 | $15.00 | 4,175 | — | — |
| 2022-02-15 | $14.60 | $14.60 | 6,815 | — | — |
| 2022-02-14 | $15.20 | $15.20 | 2,455 | — | — |
| 2022-02-11 | $15.20 | $15.20 | 1,760 | — | — |
| 2022-02-10 | $15.80 | $15.80 | 8,280 | — | — |
| 2022-02-09 | $15.60 | $15.60 | 6,865 | — | — |
| 2022-02-08 | $15.60 | $15.60 | 2,925 | — | — |
| 2022-02-07 | $15.60 | $15.60 | 4,900 | — | — |
| 2022-02-04 | $15.60 | $15.60 | 20,785 | — | — |
| 2022-02-03 | $15.40 | $15.40 | 6,450 | — | — |
| 2022-02-02 | $16.00 | $16.00 | 19,175 | — | — |
| 2022-02-01 | $16.80 | $16.80 | 19,795 | — | — |
| 2022-01-31 | $15.80 | $15.80 | 26,225 | — | — |
| 2022-01-28 | $14.40 | $14.40 | 9,305 | — | — |
| 2022-01-27 | $13.80 | $13.80 | 4,360 | — | — |
| 2022-01-26 | $14.60 | $14.60 | 4,810 | — | — |
| 2022-01-25 | $14.80 | $14.80 | 5,050 | — | — |
| 2022-01-24 | $14.00 | $14.00 | 12,065 | — | — |
| 2022-01-21 | $15.00 | $15.00 | 7,775 | — | — |
| 2022-01-20 | $14.80 | $14.80 | 19,855 | — | — |
| 2022-01-19 | $16.80 | $16.80 | 13,385 | — | — |
| 2022-01-18 | $17.00 | $17.00 | 5,960 | — | — |
| 2022-01-14 | $18.00 | $18.00 | 4,580 | — | — |
| 2022-01-13 | $18.40 | $18.40 | 11,825 | — | — |
| 2022-01-12 | $18.00 | $18.00 | 13,080 | — | — |
| 2022-01-11 | $18.60 | $18.60 | 6,300 | — | — |
| 2022-01-10 | $18.60 | $18.60 | 7,395 | — | — |
| 2022-01-07 | $19.20 | $19.20 | 5,915 | — | — |
| 2022-01-06 | $18.60 | $18.60 | 16,540 | — | — |
| 2022-01-05 | $20.40 | $20.40 | 9,150 | — | — |
| 2022-01-04 | $21.80 | $21.80 | 9,090 | — | — |
| 2022-01-03 | $21.20 | $21.20 | 4,360 | — | — |