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
- 2003-11-10 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 | $7.80 | $7.80 | 32,705 | — | — |
| 2022-12-29 | $7.60 | $7.60 | 40,520 | — | — |
| 2022-12-28 | $7.60 | $7.60 | 29,555 | — | — |
| 2022-12-27 | $8.00 | $8.00 | 46,075 | — | — |
| 2022-12-23 | $8.40 | $8.40 | 21,110 | — | — |
| 2022-12-22 | $8.20 | $8.20 | 32,815 | — | — |
| 2022-12-21 | $8.40 | $8.40 | 13,225 | — | — |
| 2022-12-20 | $8.40 | $8.40 | 30,960 | — | — |
| 2022-12-19 | $8.60 | $8.60 | 20,975 | — | — |
| 2022-12-16 | $9.00 | $9.00 | 15,910 | — | — |
| 2022-12-15 | $9.20 | $9.20 | 15,985 | — | — |
| 2022-12-14 | $9.60 | $9.60 | 9,695 | — | — |
| 2022-12-13 | $9.60 | $9.60 | 13,595 | — | — |
| 2022-12-12 | $9.40 | $9.40 | 11,580 | — | — |
| 2022-12-09 | $9.60 | $9.60 | 9,365 | — | — |
| 2022-12-08 | $9.40 | $9.40 | 17,075 | — | — |
| 2022-12-07 | $9.40 | $9.40 | 20,910 | — | — |
| 2022-12-06 | $9.20 | $9.20 | 53,280 | — | — |
| 2022-12-05 | $9.80 | $9.80 | 36,850 | — | — |
| 2022-12-02 | $9.60 | $9.60 | 18,635 | — | — |
| 2022-12-01 | $9.60 | $9.60 | 27,365 | — | — |
| 2022-11-30 | $9.60 | $9.60 | 28,875 | — | — |
| 2022-11-29 | $9.00 | $9.00 | 15,115 | — | — |
| 2022-11-28 | $9.20 | $9.20 | 21,700 | — | — |
| 2022-11-25 | $9.40 | $9.40 | 9,390 | — | — |
| 2022-11-23 | $9.00 | $9.00 | 18,150 | — | — |
| 2022-11-22 | $9.20 | $9.20 | 23,160 | — | — |
| 2022-11-21 | $9.20 | $9.20 | 25,275 | — | — |
| 2022-11-18 | $9.20 | $9.20 | 24,680 | — | — |
| 2022-11-17 | $9.60 | $9.60 | 72,355 | — | — |
| 2022-11-16 | $10.20 | $10.20 | 40,040 | — | — |
| 2022-11-15 | $10.80 | $10.80 | 83,970 | — | — |
| 2022-11-14 | $12.00 | $12.00 | 28,970 | — | — |
| 2022-11-11 | $12.20 | $12.20 | 24,975 | — | — |
| 2022-11-10 | $11.60 | $11.60 | 45,465 | — | — |
| 2022-11-09 | $11.80 | $11.80 | 80,255 | — | — |
| 2022-11-08 | $12.20 | $12.20 | 30,580 | — | — |
| 2022-11-07 | $11.40 | $11.40 | 29,915 | — | — |
| 2022-11-04 | $11.20 | $11.20 | 33,500 | — | — |
| 2022-11-03 | $10.60 | $10.60 | 26,620 | — | — |
| 2022-11-02 | $10.80 | $10.80 | 39,120 | — | — |
| 2022-11-01 | $10.60 | $10.60 | 19,805 | — | — |
| 2022-10-31 | $10.60 | $10.60 | 19,315 | — | — |
| 2022-10-28 | $10.60 | $10.60 | 25,320 | — | — |
| 2022-10-27 | $10.80 | $10.80 | 43,135 | — | — |
| 2022-10-26 | $10.60 | $10.60 | 68,690 | — | — |
| 2022-10-25 | $10.00 | $10.00 | 36,705 | — | — |
| 2022-10-24 | $9.40 | $9.40 | 34,045 | — | — |
| 2022-10-21 | $9.00 | $9.00 | 18,290 | — | — |
| 2022-10-20 | $9.00 | $9.00 | 27,600 | — | — |
| 2022-10-19 | $8.80 | $8.80 | 17,340 | — | — |
| 2022-10-18 | $9.60 | $9.60 | 29,635 | — | — |
| 2022-10-17 | $9.60 | $9.60 | 36,110 | — | — |
| 2022-10-14 | $10.00 | $10.00 | 124,435 | — | — |
| 2022-10-13 | $9.00 | $9.00 | 37,440 | — | — |
| 2022-10-12 | $8.40 | $8.40 | 11,330 | — | — |
| 2022-10-11 | $8.20 | $8.20 | 33,460 | — | — |
| 2022-10-10 | $8.20 | $8.20 | 16,855 | — | — |
| 2022-10-07 | $8.60 | $8.60 | 27,940 | — | — |
| 2022-10-06 | $9.00 | $9.00 | 25,140 | — | — |
| 2022-10-05 | $8.60 | $8.60 | 16,955 | — | — |
| 2022-10-04 | $8.60 | $8.60 | 22,885 | — | — |
| 2022-10-03 | $8.40 | $8.40 | 22,100 | — | — |
| 2022-09-30 | $7.80 | $7.80 | 80,035 | — | — |
| 2022-09-29 | $8.40 | $8.40 | 55,065 | — | — |
| 2022-09-28 | $9.00 | $9.00 | 26,175 | — | — |
| 2022-09-27 | $8.80 | $8.80 | 48,220 | — | — |
| 2022-09-26 | $9.20 | $9.20 | 29,385 | — | — |
| 2022-09-23 | $9.40 | $9.40 | 43,345 | — | — |
| 2022-09-22 | $9.60 | $9.60 | 32,210 | — | — |
| 2022-09-21 | $9.80 | $9.80 | 58,120 | — | — |
| 2022-09-20 | $9.00 | $9.00 | 107,285 | — | — |
| 2022-09-19 | $10.00 | $10.00 | 39,290 | — | — |
| 2022-09-16 | $10.00 | $10.00 | 51,220 | — | — |
| 2022-09-15 | $10.20 | $10.20 | 59,200 | — | — |
| 2022-09-14 | $10.80 | $10.80 | 24,125 | — | — |
| 2022-09-13 | $10.80 | $10.80 | 30,075 | — | — |
| 2022-09-12 | $11.20 | $11.20 | 35,735 | — | — |
| 2022-09-09 | $10.80 | $10.80 | 28,145 | — | — |
| 2022-09-08 | $10.60 | $10.60 | 57,200 | — | — |
| 2022-09-07 | $10.00 | $10.00 | 71,610 | — | — |
| 2022-09-06 | $10.40 | $10.40 | 33,980 | — | — |
| 2022-09-02 | $10.60 | $10.60 | 21,485 | — | — |
| 2022-09-01 | $10.40 | $10.40 | 48,925 | — | — |
| 2022-08-31 | $10.80 | $10.80 | 44,910 | — | — |
| 2022-08-30 | $11.00 | $11.00 | 42,120 | — | — |
| 2022-08-29 | $11.40 | $11.40 | 19,720 | — | — |
| 2022-08-26 | $11.60 | $11.60 | 37,910 | — | — |
| 2022-08-25 | $11.80 | $11.80 | 31,775 | — | — |
| 2022-08-24 | $11.60 | $11.60 | 27,870 | — | — |
| 2022-08-23 | $11.60 | $11.60 | 21,765 | — | — |
| 2022-08-22 | $11.60 | $11.60 | 61,145 | — | — |
| 2022-08-19 | $11.80 | $11.80 | 63,875 | — | — |
| 2022-08-18 | $12.60 | $12.60 | 37,365 | — | — |
| 2022-08-17 | $12.60 | $12.60 | 60,520 | — | — |
| 2022-08-16 | $12.60 | $12.60 | 185,395 | — | — |
| 2022-08-15 | $15.20 | $15.20 | 129,905 | — | — |
| 2022-08-12 | $15.40 | $15.40 | 93,690 | — | — |
| 2022-08-11 | $13.40 | $13.40 | 74,780 | — | — |
| 2022-08-10 | $12.80 | $12.80 | 28,095 | — | — |
| 2022-08-09 | $12.20 | $12.20 | 23,845 | — | — |
| 2022-08-08 | $12.40 | $12.40 | 29,410 | — | — |
| 2022-08-05 | $12.60 | $12.60 | 35,890 | — | — |
| 2022-08-04 | $12.00 | $12.00 | 23,525 | — | — |
| 2022-08-03 | $12.00 | $12.00 | 62,330 | — | — |
| 2022-08-02 | $12.00 | $12.00 | 44,930 | — | — |
| 2022-08-01 | $11.60 | $11.60 | 20,265 | — | — |
| 2022-07-29 | $11.20 | $11.20 | 27,530 | — | — |
| 2022-07-28 | $11.40 | $11.40 | 20,055 | — | — |
| 2022-07-27 | $11.40 | $11.40 | 27,735 | — | — |
| 2022-07-26 | $10.80 | $10.80 | 30,430 | — | — |
| 2022-07-25 | $11.60 | $11.60 | 26,045 | — | — |
| 2022-07-22 | $11.60 | $11.60 | 58,140 | — | — |
| 2022-07-21 | $12.60 | $12.60 | 38,755 | — | — |
| 2022-07-20 | $12.20 | $12.20 | 47,160 | — | — |
| 2022-07-19 | $11.80 | $11.80 | 88,115 | — | — |
| 2022-07-18 | $11.60 | $11.60 | 115,635 | — | — |
| 2022-07-15 | $11.00 | $11.00 | 37,955 | — | — |
| 2022-07-14 | $10.80 | $10.80 | 35,335 | — | — |
| 2022-07-13 | $11.00 | $11.00 | 72,565 | — | — |
| 2022-07-12 | $10.60 | $10.60 | 52,750 | — | — |
| 2022-07-11 | $10.00 | $10.00 | 40,685 | — | — |
| 2022-07-08 | $10.40 | $10.40 | 34,285 | — | — |
| 2022-07-07 | $10.40 | $10.40 | 85,045 | — | — |
| 2022-07-06 | $9.80 | $9.80 | 42,985 | — | — |
| 2022-07-05 | $10.20 | $10.20 | 60,885 | — | — |
| 2022-07-01 | $10.20 | $10.20 | 131,620 | — | — |
| 2022-06-30 | $9.80 | $9.80 | 252,365 | — | — |
| 2022-06-29 | $10.60 | $10.60 | 294,975 | — | — |
| 2022-06-28 | $12.40 | $12.40 | 299,670 | — | — |
| 2022-06-27 | $14.00 | $14.00 | 156,660 | — | — |
| 2022-06-24 | $13.00 | $13.00 | 85,680 | — | — |
| 2022-06-23 | $11.80 | $11.80 | 38,890 | — | — |
| 2022-06-22 | $11.20 | $11.20 | 42,500 | — | — |
| 2022-06-21 | $11.20 | $11.20 | 75,380 | — | — |
| 2022-06-17 | $10.20 | $10.20 | 102,595 | — | — |
| 2022-06-16 | $10.80 | $10.80 | 91,120 | — | — |
| 2022-06-15 | $11.60 | $11.60 | 25,215 | — | — |
| 2022-06-14 | $11.20 | $11.20 | 57,625 | — | — |
| 2022-06-13 | $11.60 | $11.60 | 110,650 | — | — |
| 2022-06-10 | $13.20 | $13.20 | 40,925 | — | — |
| 2022-06-09 | $13.40 | $13.40 | 19,320 | — | — |
| 2022-06-08 | $13.80 | $13.80 | 26,745 | — | — |
| 2022-06-07 | $13.00 | $13.00 | 43,775 | — | — |
| 2022-06-06 | $13.40 | $13.40 | 26,285 | — | — |
| 2022-06-03 | $13.40 | $13.40 | 23,440 | — | — |
| 2022-06-02 | $13.20 | $13.20 | 17,195 | — | — |
| 2022-06-01 | $13.00 | $13.00 | 39,970 | — | — |
| 2022-05-31 | $14.00 | $14.00 | 22,410 | — | — |
| 2022-05-27 | $13.40 | $13.40 | 40,735 | — | — |
| 2022-05-26 | $12.80 | $12.80 | 32,745 | — | — |
| 2022-05-25 | $12.60 | $12.60 | 35,335 | — | — |
| 2022-05-24 | $12.40 | $12.40 | 20,445 | — | — |
| 2022-05-23 | $13.00 | $13.00 | 30,735 | — | — |
| 2022-05-20 | $12.40 | $12.40 | 50,180 | — | — |
| 2022-05-19 | $13.20 | $13.20 | 62,500 | — | — |
| 2022-05-18 | $12.40 | $12.40 | 37,505 | — | — |
| 2022-05-17 | $13.80 | $13.80 | 20,585 | — | — |
| 2022-05-16 | $13.20 | $13.20 | 31,245 | — | — |
| 2022-05-13 | $13.20 | $13.20 | 58,765 | — | — |
| 2022-05-12 | $11.80 | $11.80 | 65,870 | — | — |
| 2022-05-11 | $11.40 | $11.40 | 92,500 | — | — |
| 2022-05-10 | $12.40 | $12.40 | 45,205 | — | — |
| 2022-05-09 | $12.40 | $12.40 | 91,135 | — | — |
| 2022-05-06 | $13.60 | $13.60 | 89,340 | — | — |
| 2022-05-05 | $14.60 | $14.60 | 37,545 | — | — |
| 2022-05-04 | $15.20 | $15.20 | 36,400 | — | — |
| 2022-05-03 | $15.20 | $15.20 | 48,520 | — | — |
| 2022-05-02 | $14.40 | $14.40 | 146,465 | — | — |
| 2022-04-29 | $14.00 | $14.00 | 34,150 | — | — |
| 2022-04-28 | $14.20 | $14.20 | 38,265 | — | — |
| 2022-04-27 | $13.80 | $13.80 | 36,805 | — | — |
| 2022-04-26 | $13.60 | $13.60 | 78,110 | — | — |
| 2022-04-25 | $14.00 | $14.00 | 42,585 | — | — |
| 2022-04-22 | $14.60 | $14.60 | 39,930 | — | — |
| 2022-04-21 | $14.40 | $14.40 | 69,115 | — | — |
| 2022-04-20 | $15.20 | $15.20 | 39,105 | — | — |
| 2022-04-19 | $15.00 | $15.00 | 36,470 | — | — |
| 2022-04-18 | $14.40 | $14.40 | 41,800 | — | — |
| 2022-04-14 | $14.80 | $14.80 | 72,410 | — | — |
| 2022-04-13 | $15.40 | $15.40 | 50,885 | — | — |
| 2022-04-12 | $15.60 | $15.60 | 95,085 | — | — |
| 2022-04-11 | $15.80 | $15.80 | 49,105 | — | — |
| 2022-04-08 | $16.40 | $16.40 | 73,285 | — | — |
| 2022-04-07 | $16.00 | $16.00 | 77,890 | — | — |
| 2022-04-06 | $16.00 | $16.00 | 77,185 | — | — |
| 2022-04-05 | $16.40 | $16.40 | 98,465 | — | — |
| 2022-04-04 | $17.20 | $17.20 | 147,030 | — | — |
| 2022-04-01 | $15.80 | $15.80 | 135,035 | — | — |
| 2022-03-31 | $16.20 | $16.20 | 164,220 | — | — |
| 2022-03-30 | $16.40 | $16.40 | 299,505 | — | — |
| 2022-03-29 | $14.80 | $14.80 | 137,860 | — | — |
| 2022-03-28 | $13.80 | $13.80 | 77,465 | — | — |
| 2022-03-25 | $13.80 | $13.80 | 110,240 | — | — |
| 2022-03-24 | $14.20 | $14.20 | 104,535 | — | — |
| 2022-03-23 | $13.60 | $13.60 | 141,370 | — | — |
| 2022-03-22 | $14.20 | $14.20 | 106,300 | — | — |
| 2022-03-21 | $14.00 | $14.00 | 228,695 | — | — |
| 2022-03-18 | $14.80 | $14.80 | 256,185 | — | — |
| 2022-03-17 | $14.20 | $14.20 | 130,720 | — | — |
| 2022-03-16 | $13.80 | $13.80 | 57,805 | — | — |
| 2022-03-15 | $13.00 | $13.00 | 57,685 | — | — |
| 2022-03-14 | $12.80 | $12.80 | 118,865 | — | — |
| 2022-03-11 | $13.40 | $13.40 | 83,850 | — | — |
| 2022-03-10 | $14.20 | $14.20 | 46,190 | — | — |
| 2022-03-09 | $14.40 | $14.40 | 60,415 | — | — |
| 2022-03-08 | $13.80 | $13.80 | 140,575 | — | — |
| 2022-03-07 | $13.20 | $13.20 | 112,035 | — | — |
| 2022-03-04 | $13.80 | $13.80 | 123,270 | — | — |
| 2022-03-03 | $14.20 | $14.20 | 91,860 | — | — |
| 2022-03-02 | $15.20 | $15.20 | 59,525 | — | — |
| 2022-03-01 | $15.00 | $15.00 | 102,390 | — | — |
| 2022-02-28 | $15.80 | $15.80 | 111,645 | — | — |
| 2022-02-25 | $15.60 | $15.60 | 95,260 | — | — |
| 2022-02-24 | $16.00 | $16.00 | 203,720 | — | — |
| 2022-02-23 | $14.80 | $14.80 | 218,170 | — | — |
| 2022-02-22 | $15.80 | $15.80 | 164,165 | — | — |
| 2022-02-18 | $17.00 | $17.00 | 208,005 | — | — |
| 2022-02-17 | $17.60 | $17.60 | 323,575 | — | — |
| 2022-02-16 | $20.20 | $20.20 | 573,670 | — | — |
| 2022-02-15 | $22.40 | $22.40 | 1,684,725 | — | — |
| 2022-02-14 | $15.80 | $15.80 | 189,515 | — | — |
| 2022-02-11 | $16.40 | $16.40 | 118,910 | — | — |
| 2022-02-10 | $16.60 | $16.60 | 110,835 | — | — |
| 2022-02-09 | $16.00 | $16.00 | 90,855 | — | — |
| 2022-02-08 | $15.60 | $15.60 | 127,060 | — | — |
| 2022-02-07 | $15.40 | $15.40 | 205,265 | — | — |
| 2022-02-04 | $16.60 | $16.60 | 74,195 | — | — |
| 2022-02-03 | $15.60 | $15.60 | 76,550 | — | — |
| 2022-02-02 | $16.60 | $16.60 | 114,450 | — | — |
| 2022-02-01 | $17.60 | $17.60 | 87,225 | — | — |
| 2022-01-31 | $17.00 | $17.00 | 108,975 | — | — |
| 2022-01-28 | $15.20 | $15.20 | 96,240 | — | — |
| 2022-01-27 | $15.20 | $15.20 | 138,965 | — | — |
| 2022-01-26 | $16.80 | $16.80 | 91,455 | — | — |
| 2022-01-25 | $17.00 | $17.00 | 65,255 | — | — |
| 2022-01-24 | $17.20 | $17.20 | 204,040 | — | — |
| 2022-01-21 | $17.60 | $17.60 | 184,025 | — | — |
| 2022-01-20 | $17.60 | $17.60 | 187,030 | — | — |
| 2022-01-19 | $18.60 | $18.60 | 294,980 | — | — |
| 2022-01-18 | $21.00 | $21.00 | 120,525 | — | — |
| 2022-01-14 | $21.40 | $21.40 | 130,065 | — | — |
| 2022-01-13 | $22.00 | $22.00 | 86,835 | — | — |
| 2022-01-12 | $23.00 | $23.00 | 120,225 | — | — |
| 2022-01-11 | $23.20 | $23.20 | 180,645 | — | — |
| 2022-01-10 | $21.60 | $21.60 | 110,620 | — | — |
| 2022-01-07 | $22.40 | $22.40 | 88,715 | — | — |
| 2022-01-06 | $22.80 | $22.80 | 155,085 | — | — |
| 2022-01-05 | $23.20 | $23.20 | 219,250 | — | — |
| 2022-01-04 | $24.80 | $24.80 | 159,170 | — | — |
| 2022-01-03 | $25.00 | $25.00 | 150,330 | — | — |