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
- 2008-05-23 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 | $7.59 | $7.59 | 9,733 | — | — |
| 2022-12-29 | $7.64 | $7.64 | 15,400 | — | — |
| 2022-12-28 | $7.83 | $7.83 | 5,933 | — | — |
| 2022-12-27 | $8.21 | $8.21 | 3,000 | — | — |
| 2022-12-23 | $8.40 | $8.40 | 2,133 | — | — |
| 2022-12-22 | $8.43 | $8.43 | 6,133 | — | — |
| 2022-12-21 | $8.57 | $8.57 | 6,067 | — | — |
| 2022-12-20 | $8.81 | $8.81 | 1,933 | — | — |
| 2022-12-19 | $8.70 | $8.70 | 7,533 | — | — |
| 2022-12-16 | $9.27 | $9.27 | 3,867 | — | — |
| 2022-12-15 | $9.09 | $9.09 | 7,000 | — | — |
| 2022-12-14 | $9.05 | $9.05 | 2,333 | — | — |
| 2022-12-13 | $9.30 | $9.30 | 5,133 | — | — |
| 2022-12-12 | $9.05 | $9.05 | 4,000 | — | — |
| 2022-12-09 | $9.17 | $9.17 | 3,267 | — | — |
| 2022-12-08 | $9.74 | $9.74 | 867 | — | — |
| 2022-12-07 | $9.29 | $9.29 | 3,267 | — | — |
| 2022-12-06 | $9.39 | $9.39 | 9,600 | — | — |
| 2022-12-05 | $9.78 | $9.78 | 13,200 | — | — |
| 2022-12-02 | $9.15 | $9.15 | 1,867 | — | — |
| 2022-12-01 | $9.21 | $9.21 | 2,533 | — | — |
| 2022-11-30 | $9.75 | $9.75 | 23,400 | — | — |
| 2022-11-29 | $8.66 | $8.66 | 1,000 | — | — |
| 2022-11-28 | $8.67 | $8.67 | 2,200 | — | — |
| 2022-11-25 | $9.26 | $9.26 | 1,200 | — | — |
| 2022-11-23 | $8.96 | $8.96 | 1,800 | — | — |
| 2022-11-22 | $9.15 | $9.15 | 15,000 | — | — |
| 2022-11-21 | $8.78 | $8.78 | 2,200 | — | — |
| 2022-11-18 | $8.58 | $8.58 | 8,467 | — | — |
| 2022-11-17 | $9.14 | $9.14 | 14,800 | — | — |
| 2022-11-16 | $9.27 | $9.27 | 24,733 | — | — |
| 2022-11-15 | $8.55 | $8.55 | 14,467 | — | — |
| 2022-11-14 | $7.49 | $7.49 | 8,000 | — | — |
| 2022-11-11 | $7.04 | $7.04 | 2,933 | — | — |
| 2022-11-10 | $6.96 | $6.96 | 4,800 | — | — |
| 2022-11-09 | $7.16 | $7.16 | 1,333 | — | — |
| 2022-11-08 | $7.49 | $7.49 | 2,533 | — | — |
| 2022-11-07 | $7.31 | $7.31 | 3,267 | — | — |
| 2022-11-04 | $7.43 | $7.43 | 2,800 | — | — |
| 2022-11-03 | $7.49 | $7.49 | 2,733 | — | — |
| 2022-11-02 | $7.34 | $7.34 | 3,800 | — | — |
| 2022-11-01 | $7.49 | $7.49 | 4,533 | — | — |
| 2022-10-31 | $7.20 | $7.20 | 7,467 | — | — |
| 2022-10-28 | $7.59 | $7.59 | 3,667 | — | — |
| 2022-10-27 | $7.55 | $7.55 | 4,133 | — | — |
| 2022-10-26 | $7.94 | $7.94 | 1,333 | — | — |
| 2022-10-25 | $7.43 | $7.43 | 10,600 | — | — |
| 2022-10-24 | $6.99 | $6.99 | 4,400 | — | — |
| 2022-10-21 | $7.52 | $7.52 | 2,933 | — | — |
| 2022-10-20 | $7.56 | $7.56 | 4,200 | — | — |
| 2022-10-19 | $7.80 | $7.80 | 2,400 | — | — |
| 2022-10-18 | $8.07 | $8.07 | 1,933 | — | — |
| 2022-10-17 | $8.33 | $8.33 | 4,000 | — | — |
| 2022-10-14 | $8.19 | $8.19 | 867 | — | — |
| 2022-10-13 | $8.69 | $8.69 | 867 | — | — |
| 2022-10-12 | $8.07 | $8.07 | 400 | — | — |
| 2022-10-11 | $8.03 | $8.03 | 4,067 | — | — |
| 2022-10-10 | $8.52 | $8.52 | 1,533 | — | — |
| 2022-10-07 | $8.42 | $8.42 | 1,533 | — | — |
| 2022-10-06 | $8.48 | $8.48 | 3,533 | — | — |
| 2022-10-05 | $8.46 | $8.46 | 1,200 | — | — |
| 2022-10-04 | $8.49 | $8.49 | 1,133 | — | — |
| 2022-10-03 | $8.10 | $8.10 | 4,267 | — | — |
| 2022-09-30 | $8.03 | $8.03 | 2,000 | — | — |
| 2022-09-29 | $8.07 | $8.07 | 2,000 | — | — |
| 2022-09-28 | $8.25 | $8.25 | 2,733 | — | — |
| 2022-09-27 | $8.19 | $8.19 | 800 | — | — |
| 2022-09-26 | $8.24 | $8.24 | 5,067 | — | — |
| 2022-09-23 | $8.49 | $8.49 | 5,800 | — | — |
| 2022-09-22 | $8.64 | $8.64 | 3,867 | — | — |
| 2022-09-21 | $8.40 | $8.40 | 3,933 | — | — |
| 2022-09-20 | $8.55 | $8.55 | 1,667 | — | — |
| 2022-09-19 | $8.91 | $8.91 | 2,267 | — | — |
| 2022-09-16 | $9.45 | $9.45 | 933 | — | — |
| 2022-09-15 | $9.41 | $9.41 | 333 | — | — |
| 2022-09-14 | $9.45 | $9.45 | 2,267 | — | — |
| 2022-09-13 | $9.15 | $9.15 | 3,400 | — | — |
| 2022-09-12 | $9.41 | $9.41 | 10,267 | — | — |
| 2022-09-09 | $9.75 | $9.75 | 11,200 | — | — |
| 2022-09-08 | $9.26 | $9.26 | 8,933 | — | — |
| 2022-09-07 | $9.48 | $9.48 | 2,800 | — | — |
| 2022-09-06 | $9.51 | $9.51 | 2,067 | — | — |
| 2022-09-02 | $9.54 | $9.54 | 1,267 | — | — |
| 2022-09-01 | $9.68 | $9.68 | 10,200 | — | — |
| 2022-08-31 | $10.05 | $10.05 | 1,400 | — | — |
| 2022-08-30 | $9.83 | $9.83 | 3,400 | — | — |
| 2022-08-29 | $9.96 | $9.96 | 5,333 | — | — |
| 2022-08-26 | $9.87 | $9.87 | 3,867 | — | — |
| 2022-08-25 | $10.20 | $10.20 | 3,200 | — | — |
| 2022-08-24 | $10.13 | $10.13 | 3,000 | — | — |
| 2022-08-23 | $9.99 | $9.99 | 11,133 | — | — |
| 2022-08-22 | $9.84 | $9.84 | 3,800 | — | — |
| 2022-08-19 | $9.98 | $9.98 | 4,067 | — | — |
| 2022-08-18 | $10.38 | $10.38 | 3,267 | — | — |
| 2022-08-17 | $10.68 | $10.68 | 33,733 | — | — |
| 2022-08-16 | $10.35 | $10.35 | 28,200 | — | — |
| 2022-08-15 | $10.50 | $10.50 | 4,667 | — | — |
| 2022-08-12 | $10.29 | $10.29 | 6,533 | — | — |
| 2022-08-11 | $10.43 | $10.43 | 26,333 | — | — |
| 2022-08-10 | $10.50 | $10.50 | 2,067 | — | — |
| 2022-08-09 | $10.37 | $10.37 | 3,733 | — | — |
| 2022-08-08 | $10.92 | $10.92 | 4,533 | — | — |
| 2022-08-05 | $10.76 | $10.76 | 35,933 | — | — |
| 2022-08-04 | $10.52 | $10.52 | 44,600 | — | — |
| 2022-08-03 | $10.05 | $10.05 | 21,200 | — | — |
| 2022-08-02 | $9.68 | $9.68 | 6,333 | — | — |
| 2022-08-01 | $9.77 | $9.77 | 2,933 | — | — |
| 2022-07-29 | $9.68 | $9.68 | 9,467 | — | — |
| 2022-07-28 | $9.75 | $9.75 | 29,933 | — | — |
| 2022-07-27 | $10.64 | $10.64 | 15,133 | — | — |
| 2022-07-26 | $10.85 | $10.85 | 8,800 | — | — |
| 2022-07-25 | $11.70 | $11.70 | 16,067 | — | — |
| 2022-07-22 | $12.05 | $12.05 | 13,800 | — | — |
| 2022-07-21 | $12.30 | $12.30 | 40,267 | — | — |
| 2022-07-20 | $12.33 | $12.33 | 17,133 | — | — |
| 2022-07-19 | $12.57 | $12.57 | 5,400 | — | — |
| 2022-07-18 | $12.06 | $12.06 | 31,400 | — | — |
| 2022-07-15 | $11.75 | $11.75 | 35,133 | — | — |
| 2022-07-14 | $11.84 | $11.84 | 11,000 | — | — |
| 2022-07-13 | $11.85 | $11.85 | 15,533 | — | — |
| 2022-07-12 | $11.55 | $11.55 | 40,267 | — | — |
| 2022-07-11 | $11.82 | $11.82 | 1,933 | — | — |
| 2022-07-08 | $11.96 | $11.96 | 25,200 | — | — |
| 2022-07-07 | $11.00 | $11.00 | 15,400 | — | — |
| 2022-07-06 | $10.34 | $10.34 | 2,933 | — | — |
| 2022-07-05 | $10.56 | $10.56 | 7,467 | — | — |
| 2022-07-01 | $10.16 | $10.16 | 3,067 | — | — |
| 2022-06-30 | $10.02 | $10.02 | 2,467 | — | — |
| 2022-06-29 | $10.20 | $10.20 | 19,600 | — | — |
| 2022-06-28 | $10.46 | $10.46 | 9,000 | — | — |
| 2022-06-27 | $10.77 | $10.77 | 39,933 | — | — |
| 2022-06-24 | $10.37 | $10.37 | 19,200 | — | — |
| 2022-06-23 | $10.70 | $10.70 | 30,667 | — | — |
| 2022-06-22 | $11.55 | $11.55 | 37,467 | — | — |
| 2022-06-21 | $11.85 | $11.85 | 63,067 | — | — |
| 2022-06-17 | $11.88 | $11.88 | 40,333 | — | — |
| 2022-06-16 | $11.09 | $11.09 | 29,133 | — | — |
| 2022-06-15 | $10.76 | $10.76 | 16,133 | — | — |
| 2022-06-14 | $11.18 | $11.18 | 23,133 | — | — |
| 2022-06-13 | $11.39 | $11.39 | 42,000 | — | — |
| 2022-06-10 | $11.96 | $11.96 | 3,800 | — | — |
| 2022-06-09 | $12.00 | $12.00 | 11,200 | — | — |
| 2022-06-08 | $11.73 | $11.73 | 24,067 | — | — |
| 2022-06-07 | $11.63 | $11.63 | 64,600 | — | — |
| 2022-06-06 | $11.64 | $11.64 | 14,200 | — | — |
| 2022-06-03 | $11.57 | $11.57 | 18,067 | — | — |
| 2022-06-02 | $12.18 | $12.18 | 2,933 | — | — |
| 2022-06-01 | $11.63 | $11.63 | 70,467 | — | — |
| 2022-05-31 | $12.32 | $12.32 | 8,400 | — | — |
| 2022-05-27 | $11.85 | $11.85 | 27,200 | — | — |
| 2022-05-26 | $11.90 | $11.90 | 6,600 | — | — |
| 2022-05-25 | $11.45 | $11.45 | 2,067 | — | — |
| 2022-05-24 | $11.51 | $11.51 | 4,067 | — | — |
| 2022-05-23 | $12.00 | $12.00 | 24,400 | — | — |
| 2022-05-20 | $11.72 | $11.72 | 6,467 | — | — |
| 2022-05-19 | $11.72 | $11.72 | 30,800 | — | — |
| 2022-05-18 | $11.16 | $11.16 | 5,467 | — | — |
| 2022-05-17 | $11.96 | $11.96 | 27,000 | — | — |
| 2022-05-16 | $12.20 | $12.20 | 23,667 | — | — |
| 2022-05-13 | $11.30 | $11.30 | 30,133 | — | — |
| 2022-05-12 | $10.07 | $10.07 | 67,067 | — | — |
| 2022-05-11 | $9.53 | $9.53 | 133,067 | — | — |
| 2022-05-10 | $10.65 | $10.65 | 59,333 | — | — |
| 2022-05-09 | $10.19 | $10.19 | 64,533 | — | — |
| 2022-05-06 | $10.73 | $10.73 | 21,400 | — | — |
| 2022-05-05 | $10.47 | $10.47 | 133,400 | — | — |
| 2022-05-04 | $10.85 | $10.85 | 62,200 | — | — |
| 2022-05-03 | $10.68 | $10.68 | 223,067 | — | — |
| 2022-05-02 | $10.44 | $10.44 | 190,267 | — | — |
| 2022-04-29 | $9.27 | $9.27 | 174,600 | — | — |
| 2022-04-28 | $8.49 | $8.49 | 138,667 | — | — |
| 2022-04-27 | $8.70 | $8.70 | 113,267 | — | — |
| 2022-04-26 | $10.67 | $10.67 | 116,467 | — | — |
| 2022-04-25 | $11.52 | $11.52 | 117,067 | — | — |
| 2022-04-22 | $11.00 | $11.00 | 82,133 | — | — |
| 2022-04-21 | $11.52 | $11.52 | 119,467 | — | — |
| 2022-04-20 | $11.54 | $11.54 | 131,933 | — | — |
| 2022-04-19 | $12.78 | $12.78 | 641,733 | — | — |
| 2022-04-18 | $12.75 | $12.75 | 137,105 | — | — |
| 2022-04-14 | $19.50 | $19.50 | 9,961 | — | — |
| 2022-04-13 | $20.25 | $20.25 | 24,084 | — | — |
| 2022-04-12 | $21.00 | $21.00 | 69,567 | — | — |
| 2022-04-11 | $18.00 | $18.00 | 6,340 | — | — |
| 2022-04-08 | $18.00 | $18.00 | 3,833 | — | — |
| 2022-04-07 | $18.00 | $18.00 | 5,311 | — | — |
| 2022-04-06 | $18.00 | $18.00 | 7,275 | — | — |
| 2022-04-05 | $18.75 | $18.75 | 6,560 | — | — |
| 2022-04-04 | $18.75 | $18.75 | 14,951 | — | — |
| 2022-04-01 | $18.75 | $18.75 | 7,237 | — | — |
| 2022-03-31 | $18.75 | $18.75 | 8,488 | — | — |
| 2022-03-30 | $19.50 | $19.50 | 8,147 | — | — |
| 2022-03-29 | $19.50 | $19.50 | 42,652 | — | — |
| 2022-03-28 | $18.75 | $18.75 | 15,223 | — | — |
| 2022-03-25 | $20.25 | $20.25 | 16,779 | — | — |
| 2022-03-24 | $21.00 | $21.00 | 60,916 | — | — |
| 2022-03-23 | $25.50 | $25.50 | 198,345 | — | — |
| 2022-03-22 | $19.50 | $19.50 | 8,673 | — | — |
| 2022-03-21 | $19.50 | $19.50 | 9,701 | — | — |
| 2022-03-18 | $20.25 | $20.25 | 8,008 | — | — |
| 2022-03-17 | $19.50 | $19.50 | 6,657 | — | — |
| 2022-03-16 | $18.75 | $18.75 | 9,211 | — | — |
| 2022-03-15 | $16.50 | $16.50 | 8,868 | — | — |
| 2022-03-14 | $16.50 | $16.50 | 9,860 | — | — |
| 2022-03-11 | $17.25 | $17.25 | 3,432 | — | — |
| 2022-03-10 | $18.00 | $18.00 | 4,992 | — | — |
| 2022-03-09 | $18.00 | $18.00 | 12,853 | — | — |
| 2022-03-08 | $17.25 | $17.25 | 15,149 | — | — |
| 2022-03-07 | $17.25 | $17.25 | 11,433 | — | — |
| 2022-03-04 | $18.75 | $18.75 | 12,061 | — | — |
| 2022-03-03 | $20.25 | $20.25 | 19,909 | — | — |
| 2022-03-02 | $20.25 | $20.25 | 27,521 | — | — |
| 2022-03-01 | $18.75 | $18.75 | 30,209 | — | — |
| 2022-02-28 | $17.25 | $17.25 | 6,913 | — | — |
| 2022-02-25 | $17.25 | $17.25 | 8,475 | — | — |
| 2022-02-24 | $17.25 | $17.25 | 9,161 | — | — |
| 2022-02-23 | $16.50 | $16.50 | 5,895 | — | — |
| 2022-02-22 | $18.00 | $18.00 | 12,704 | — | — |
| 2022-02-18 | $19.50 | $19.50 | 5,959 | — | — |
| 2022-02-17 | $19.50 | $19.50 | 4,476 | — | — |
| 2022-02-16 | $20.25 | $20.25 | 4,879 | — | — |
| 2022-02-15 | $20.25 | $20.25 | 6,755 | — | — |
| 2022-02-14 | $20.25 | $20.25 | 3,564 | — | — |
| 2022-02-11 | $20.25 | $20.25 | 4,824 | — | — |
| 2022-02-10 | $21.00 | $21.00 | 6,401 | — | — |
| 2022-02-09 | $21.75 | $21.75 | 10,628 | — | — |
| 2022-02-08 | $21.00 | $21.00 | 4,053 | — | — |
| 2022-02-07 | $21.75 | $21.75 | 7,920 | — | — |
| 2022-02-04 | $20.25 | $20.25 | 3,291 | — | — |
| 2022-02-03 | $20.25 | $20.25 | 6,771 | — | — |
| 2022-02-02 | $21.75 | $21.75 | 7,048 | — | — |
| 2022-02-01 | $21.75 | $21.75 | 10,520 | — | — |
| 2022-01-31 | $20.25 | $20.25 | 6,549 | — | — |
| 2022-01-28 | $18.00 | $18.00 | 5,091 | — | — |
| 2022-01-27 | $18.00 | $18.00 | 8,847 | — | — |
| 2022-01-26 | $18.75 | $18.75 | 8,283 | — | — |
| 2022-01-25 | $19.50 | $19.50 | 13,251 | — | — |
| 2022-01-24 | $17.25 | $17.25 | 17,127 | — | — |
| 2022-01-21 | $18.75 | $18.75 | 8,471 | — | — |
| 2022-01-20 | $19.50 | $19.50 | 6,916 | — | — |
| 2022-01-19 | $20.25 | $20.25 | 7,219 | — | — |
| 2022-01-18 | $20.25 | $20.25 | 7,269 | — | — |
| 2022-01-14 | $21.75 | $21.75 | 5,883 | — | — |
| 2022-01-13 | $20.25 | $20.25 | 12,355 | — | — |
| 2022-01-12 | $21.75 | $21.75 | 5,893 | — | — |
| 2022-01-11 | $22.50 | $22.50 | 25,916 | — | — |
| 2022-01-10 | $21.75 | $21.75 | 7,708 | — | — |
| 2022-01-07 | $22.50 | $22.50 | 5,867 | — | — |
| 2022-01-06 | $22.50 | $22.50 | 5,227 | — | — |
| 2022-01-05 | $23.25 | $23.25 | 9,133 | — | — |
| 2022-01-04 | $24.75 | $24.75 | 8,333 | — | — |
| 2022-01-03 | $24.75 | $24.75 | 14,387 | — | — |