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
- 2019-03-18 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 | $13.12 | $13.12 | 6,860 | — | — |
| 2022-12-29 | $10.40 | $10.40 | 22,175 | — | — |
| 2022-12-28 | $9.22 | $9.22 | 12,450 | — | — |
| 2022-12-27 | $9.60 | $9.60 | 6,700 | — | — |
| 2022-12-23 | $10.92 | $10.92 | 2,130 | — | — |
| 2022-12-22 | $10.22 | $10.22 | 10,020 | — | — |
| 2022-12-21 | $11.50 | $11.50 | 5,160 | — | — |
| 2022-12-20 | $12.76 | $12.76 | 2,150 | — | — |
| 2022-12-19 | $12.20 | $12.20 | 7,340 | — | — |
| 2022-12-16 | $13.48 | $13.48 | 13,680 | — | — |
| 2022-12-15 | $12.42 | $12.42 | 19,275 | — | — |
| 2022-12-14 | $13.00 | $13.00 | 16,840 | — | — |
| 2022-12-13 | $15.92 | $15.92 | 5,755 | — | — |
| 2022-12-12 | $17.30 | $17.30 | 6,200 | — | — |
| 2022-12-09 | $14.92 | $14.92 | 7,785 | — | — |
| 2022-12-08 | $12.78 | $12.78 | 4,205 | — | — |
| 2022-12-07 | $14.00 | $14.00 | 5,525 | — | — |
| 2022-12-06 | $13.80 | $13.80 | 4,960 | — | — |
| 2022-12-05 | $16.40 | $16.40 | 8,380 | — | — |
| 2022-12-02 | $17.52 | $17.52 | 4,480 | — | — |
| 2022-12-01 | $17.62 | $17.62 | 4,940 | — | — |
| 2022-11-30 | $19.00 | $19.00 | 9,180 | — | — |
| 2022-11-29 | $16.60 | $16.60 | 3,215 | — | — |
| 2022-11-28 | $16.00 | $16.00 | 5,635 | — | — |
| 2022-11-25 | $15.74 | $15.74 | 5,150 | — | — |
| 2022-11-23 | $15.88 | $15.88 | 18,425 | — | — |
| 2022-11-22 | $15.04 | $15.04 | 58,170 | — | — |
| 2022-11-21 | $11.20 | $11.20 | 19,195 | — | — |
| 2022-11-18 | $10.40 | $10.40 | 4,550 | — | — |
| 2022-11-17 | $9.74 | $9.74 | 2,370 | — | — |
| 2022-11-16 | $9.90 | $9.90 | 7,175 | — | — |
| 2022-11-15 | $10.30 | $10.30 | 1,955 | — | — |
| 2022-11-14 | $10.50 | $10.50 | 6,010 | — | — |
| 2022-11-11 | $10.16 | $10.16 | 4,210 | — | — |
| 2022-11-10 | $9.50 | $9.50 | 4,695 | — | — |
| 2022-11-09 | $9.58 | $9.58 | 6,425 | — | — |
| 2022-11-08 | $9.18 | $9.18 | 8,095 | — | — |
| 2022-11-07 | $8.96 | $8.96 | 12,285 | — | — |
| 2022-11-04 | $8.60 | $8.60 | 20,000 | — | — |
| 2022-11-03 | $10.80 | $10.80 | 1,405 | — | — |
| 2022-11-02 | $11.18 | $11.18 | 1,755 | — | — |
| 2022-11-01 | $11.30 | $11.30 | 19,915 | — | — |
| 2022-10-31 | $11.00 | $11.00 | 5,670 | — | — |
| 2022-10-28 | $11.52 | $11.52 | 16,680 | — | — |
| 2022-10-27 | $10.76 | $10.76 | 13,765 | — | — |
| 2022-10-26 | $9.00 | $9.00 | 8,310 | — | — |
| 2022-10-25 | $8.96 | $8.96 | 22,000 | — | — |
| 2022-10-24 | $9.48 | $9.48 | 128,695 | — | — |
| 2022-10-21 | $7.60 | $7.60 | 4,445 | — | — |
| 2022-10-20 | $7.64 | $7.64 | 2,660 | — | — |
| 2022-10-19 | $7.60 | $7.60 | 4,845 | — | — |
| 2022-10-18 | $7.94 | $7.94 | 6,245 | — | — |
| 2022-10-17 | $7.00 | $7.00 | 18,500 | — | — |
| 2022-10-14 | $8.32 | $8.32 | 5,600 | — | — |
| 2022-10-13 | $7.80 | $7.80 | 6,600 | — | — |
| 2022-10-12 | $7.66 | $7.66 | 8,595 | — | — |
| 2022-10-11 | $7.46 | $7.46 | 43,100 | — | — |
| 2022-10-10 | $8.92 | $8.92 | 15,115 | — | — |
| 2022-10-07 | $10.60 | $10.60 | 16,025 | — | — |
| 2022-10-06 | $11.74 | $11.74 | 62,690 | — | — |
| 2022-10-05 | $18.80 | $18.80 | 2,360 | — | — |
| 2022-10-04 | $18.66 | $18.66 | 4,285 | — | — |
| 2022-10-03 | $18.08 | $18.08 | 5,700 | — | — |
| 2022-09-30 | $17.20 | $17.20 | 6,910 | — | — |
| 2022-09-29 | $18.20 | $18.20 | 3,175 | — | — |
| 2022-09-28 | $17.00 | $17.00 | 3,720 | — | — |
| 2022-09-27 | $16.80 | $16.80 | 6,045 | — | — |
| 2022-09-26 | $16.80 | $16.80 | 1,120 | — | — |
| 2022-09-23 | $16.82 | $16.82 | 3,955 | — | — |
| 2022-09-22 | $17.98 | $17.98 | 2,580 | — | — |
| 2022-09-21 | $18.10 | $18.10 | 2,995 | — | — |
| 2022-09-20 | $19.60 | $19.60 | 5,300 | — | — |
| 2022-09-19 | $20.00 | $20.00 | 2,940 | — | — |
| 2022-09-16 | $19.78 | $19.78 | 7,955 | — | — |
| 2022-09-15 | $18.40 | $18.40 | 5,570 | — | — |
| 2022-09-14 | $18.12 | $18.12 | 5,195 | — | — |
| 2022-09-13 | $19.80 | $19.80 | 14,405 | — | — |
| 2022-09-12 | $21.20 | $21.20 | 9,835 | — | — |
| 2022-09-09 | $19.00 | $19.00 | 6,055 | — | — |
| 2022-09-08 | $18.28 | $18.28 | 9,275 | — | — |
| 2022-09-07 | $16.08 | $16.08 | 2,545 | — | — |
| 2022-09-06 | $17.48 | $17.48 | 5,865 | — | — |
| 2022-09-02 | $17.66 | $17.66 | 6,635 | — | — |
| 2022-09-01 | $16.00 | $16.00 | 2,485 | — | — |
| 2022-08-31 | $16.80 | $16.80 | 1,345 | — | — |
| 2022-08-30 | $16.24 | $16.24 | 3,340 | — | — |
| 2022-08-29 | $16.20 | $16.20 | 10,540 | — | — |
| 2022-08-26 | $15.00 | $15.00 | 3,655 | — | — |
| 2022-08-25 | $15.40 | $15.40 | 1,565 | — | — |
| 2022-08-24 | $15.02 | $15.02 | 5,085 | — | — |
| 2022-08-23 | $16.20 | $16.20 | 4,575 | — | — |
| 2022-08-22 | $15.88 | $15.88 | 2,665 | — | — |
| 2022-08-19 | $17.00 | $17.00 | 9,795 | — | — |
| 2022-08-18 | $17.40 | $17.40 | 3,110 | — | — |
| 2022-08-17 | $16.88 | $16.88 | 6,975 | — | — |
| 2022-08-16 | $18.20 | $18.20 | 3,545 | — | — |
| 2022-08-15 | $17.80 | $17.80 | 5,090 | — | — |
| 2022-08-12 | $18.60 | $18.60 | 10,215 | — | — |
| 2022-08-11 | $19.60 | $19.60 | 7,610 | — | — |
| 2022-08-10 | $19.20 | $19.20 | 11,975 | — | — |
| 2022-08-09 | $19.00 | $19.00 | 27,420 | — | — |
| 2022-08-08 | $23.00 | $23.00 | 21,095 | — | — |
| 2022-08-05 | $18.00 | $18.00 | 8,925 | — | — |
| 2022-08-04 | $18.16 | $18.16 | 5,645 | — | — |
| 2022-08-03 | $18.62 | $18.62 | 12,925 | — | — |
| 2022-08-02 | $16.80 | $16.80 | 7,730 | — | — |
| 2022-08-01 | $15.40 | $15.40 | 17,770 | — | — |
| 2022-07-29 | $19.20 | $19.20 | 9,235 | — | — |
| 2022-07-28 | $18.80 | $18.80 | 16,160 | — | — |
| 2022-07-27 | $15.40 | $15.40 | 3,765 | — | — |
| 2022-07-26 | $15.80 | $15.80 | 3,560 | — | — |
| 2022-07-25 | $15.50 | $15.50 | 3,900 | — | — |
| 2022-07-22 | $16.98 | $16.98 | 6,835 | — | — |
| 2022-07-21 | $17.00 | $17.00 | 1,885 | — | — |
| 2022-07-20 | $17.00 | $17.00 | 2,590 | — | — |
| 2022-07-19 | $17.00 | $17.00 | 1,740 | — | — |
| 2022-07-18 | $16.70 | $16.70 | 4,025 | — | — |
| 2022-07-15 | $18.12 | $18.12 | 2,855 | — | — |
| 2022-07-14 | $18.30 | $18.30 | 3,190 | — | — |
| 2022-07-13 | $18.26 | $18.26 | 9,250 | — | — |
| 2022-07-12 | $16.40 | $16.40 | 7,590 | — | — |
| 2022-07-11 | $14.24 | $14.24 | 4,735 | — | — |
| 2022-07-08 | $14.50 | $14.50 | 8,100 | — | — |
| 2022-07-07 | $13.34 | $13.34 | 2,530 | — | — |
| 2022-07-06 | $13.00 | $13.00 | 4,465 | — | — |
| 2022-07-05 | $12.00 | $12.00 | 2,375 | — | — |
| 2022-07-01 | $11.60 | $11.60 | 5,460 | — | — |
| 2022-06-30 | $10.98 | $10.98 | 6,900 | — | — |
| 2022-06-29 | $11.00 | $11.00 | 13,440 | — | — |
| 2022-06-28 | $11.44 | $11.44 | 11,025 | — | — |
| 2022-06-27 | $12.10 | $12.10 | 18,020 | — | — |
| 2022-06-24 | $10.60 | $10.60 | 48,590 | — | — |
| 2022-06-23 | $10.70 | $10.70 | 18,740 | — | — |
| 2022-06-22 | $10.14 | $10.14 | 15,295 | — | — |
| 2022-06-21 | $9.80 | $9.80 | 24,135 | — | — |
| 2022-06-17 | $9.44 | $9.44 | 20,455 | — | — |
| 2022-06-16 | $9.42 | $9.42 | 4,305 | — | — |
| 2022-06-15 | $9.74 | $9.74 | 19,795 | — | — |
| 2022-06-14 | $10.60 | $10.60 | 24,680 | — | — |
| 2022-06-13 | $10.80 | $10.80 | 24,675 | — | — |
| 2022-06-10 | $13.16 | $13.16 | 210,120 | — | — |
| 2022-06-09 | $16.48 | $16.48 | 19,385 | — | — |
| 2022-06-08 | $15.98 | $15.98 | 19,815 | — | — |
| 2022-06-07 | $13.48 | $13.48 | 25,410 | — | — |
| 2022-06-06 | $12.92 | $12.92 | 24,545 | — | — |
| 2022-06-03 | $11.90 | $11.90 | 7,090 | — | — |
| 2022-06-02 | $12.00 | $12.00 | 10,830 | — | — |
| 2022-06-01 | $12.22 | $12.22 | 22,425 | — | — |
| 2022-05-31 | $12.46 | $12.46 | 3,945 | — | — |
| 2022-05-27 | $11.90 | $11.90 | 2,815 | — | — |
| 2022-05-26 | $11.02 | $11.02 | 2,660 | — | — |
| 2022-05-25 | $11.72 | $11.72 | 1,240 | — | — |
| 2022-05-24 | $10.60 | $10.60 | 3,790 | — | — |
| 2022-05-23 | $11.68 | $11.68 | 2,925 | — | — |
| 2022-05-20 | $11.02 | $11.02 | 2,110 | — | — |
| 2022-05-19 | $11.60 | $11.60 | 4,840 | — | — |
| 2022-05-18 | $11.20 | $11.20 | 4,130 | — | — |
| 2022-05-17 | $11.40 | $11.40 | 4,590 | — | — |
| 2022-05-16 | $11.40 | $11.40 | 5,190 | — | — |
| 2022-05-13 | $11.30 | $11.30 | 8,885 | — | — |
| 2022-05-12 | $11.68 | $11.68 | 4,550 | — | — |
| 2022-05-11 | $10.90 | $10.90 | 15,090 | — | — |
| 2022-05-10 | $11.88 | $11.88 | 5,720 | — | — |
| 2022-05-09 | $11.60 | $11.60 | 14,855 | — | — |
| 2022-05-06 | $12.00 | $12.00 | 10,505 | — | — |
| 2022-05-05 | $14.20 | $14.20 | 4,940 | — | — |
| 2022-05-04 | $15.00 | $15.00 | 6,045 | — | — |
| 2022-05-03 | $13.82 | $13.82 | 6,585 | — | — |
| 2022-05-02 | $14.54 | $14.54 | 3,625 | — | — |
| 2022-04-29 | $14.74 | $14.74 | 2,290 | — | — |
| 2022-04-28 | $15.70 | $15.70 | 3,660 | — | — |
| 2022-04-27 | $15.66 | $15.66 | 3,510 | — | — |
| 2022-04-26 | $15.20 | $15.20 | 2,285 | — | — |
| 2022-04-25 | $15.98 | $15.98 | 4,760 | — | — |
| 2022-04-22 | $16.42 | $16.42 | 3,840 | — | — |
| 2022-04-21 | $17.20 | $17.20 | 3,965 | — | — |
| 2022-04-20 | $17.46 | $17.46 | 12,265 | — | — |
| 2022-04-19 | $19.22 | $19.22 | 3,570 | — | — |
| 2022-04-18 | $19.62 | $19.62 | 8,165 | — | — |
| 2022-04-14 | $20.00 | $20.00 | 2,305 | — | — |
| 2022-04-13 | $20.40 | $20.40 | 2,695 | — | — |
| 2022-04-12 | $20.60 | $20.60 | 5,975 | — | — |
| 2022-04-11 | $20.60 | $20.60 | 5,545 | — | — |
| 2022-04-08 | $22.40 | $22.40 | 4,525 | — | — |
| 2022-04-07 | $22.80 | $22.80 | 9,795 | — | — |
| 2022-04-06 | $24.00 | $24.00 | 2,360 | — | — |
| 2022-04-05 | $24.00 | $24.00 | 15,115 | — | — |
| 2022-04-04 | $25.80 | $25.80 | 16,600 | — | — |
| 2022-04-01 | $22.60 | $22.60 | 5,435 | — | — |
| 2022-03-31 | $22.20 | $22.20 | 7,095 | — | — |
| 2022-03-30 | $22.60 | $22.60 | 1,375 | — | — |
| 2022-03-29 | $22.40 | $22.40 | 8,815 | — | — |
| 2022-03-28 | $22.40 | $22.40 | 3,705 | — | — |
| 2022-03-25 | $23.60 | $23.60 | 4,625 | — | — |
| 2022-03-24 | $24.20 | $24.20 | 7,670 | — | — |
| 2022-03-23 | $22.20 | $22.20 | 4,665 | — | — |
| 2022-03-22 | $22.40 | $22.40 | 2,220 | — | — |
| 2022-03-21 | $20.60 | $20.60 | 4,990 | — | — |
| 2022-03-18 | $21.40 | $21.40 | 3,155 | — | — |
| 2022-03-17 | $21.00 | $21.00 | 4,735 | — | — |
| 2022-03-16 | $21.40 | $21.40 | 3,515 | — | — |
| 2022-03-15 | $20.00 | $20.00 | 2,835 | — | — |
| 2022-03-14 | $20.00 | $20.00 | 3,070 | — | — |
| 2022-03-11 | $19.80 | $19.80 | 7,690 | — | — |
| 2022-03-10 | $20.60 | $20.60 | 3,805 | — | — |
| 2022-03-09 | $20.60 | $20.60 | 3,200 | — | — |
| 2022-03-08 | $20.80 | $20.80 | 3,140 | — | — |
| 2022-03-07 | $21.00 | $21.00 | 3,120 | — | — |
| 2022-03-04 | $21.80 | $21.80 | 3,870 | — | — |
| 2022-03-03 | $24.20 | $24.20 | 6,845 | — | — |
| 2022-03-02 | $24.80 | $24.80 | 8,525 | — | — |
| 2022-03-01 | $22.60 | $22.60 | 8,885 | — | — |
| 2022-02-28 | $21.00 | $21.00 | 5,350 | — | — |
| 2022-02-25 | $19.22 | $19.22 | 5,750 | — | — |
| 2022-02-24 | $19.92 | $19.92 | 12,740 | — | — |
| 2022-02-23 | $19.84 | $19.84 | 4,810 | — | — |
| 2022-02-22 | $20.40 | $20.40 | 3,030 | — | — |
| 2022-02-18 | $20.40 | $20.40 | 5,470 | — | — |
| 2022-02-17 | $21.40 | $21.40 | 9,410 | — | — |
| 2022-02-16 | $21.40 | $21.40 | 5,820 | — | — |
| 2022-02-15 | $22.40 | $22.40 | 12,730 | — | — |
| 2022-02-14 | $23.00 | $23.00 | 9,920 | — | — |
| 2022-02-11 | $24.20 | $24.20 | 15,920 | — | — |
| 2022-02-10 | $26.00 | $26.00 | 8,455 | — | — |
| 2022-02-09 | $25.00 | $25.00 | 4,535 | — | — |
| 2022-02-08 | $24.00 | $24.00 | 3,210 | — | — |
| 2022-02-07 | $25.40 | $25.40 | 1,890 | — | — |
| 2022-02-04 | $24.40 | $24.40 | 3,380 | — | — |
| 2022-02-03 | $24.40 | $24.40 | 3,340 | — | — |
| 2022-02-02 | $26.20 | $26.20 | 13,350 | — | — |
| 2022-02-01 | $28.80 | $28.80 | 10,700 | — | — |
| 2022-01-31 | $26.40 | $26.40 | 11,610 | — | — |
| 2022-01-28 | $22.60 | $22.60 | 16,860 | — | — |
| 2022-01-27 | $21.40 | $21.40 | 14,150 | — | — |
| 2022-01-26 | $24.00 | $24.00 | 3,520 | — | — |
| 2022-01-25 | $24.80 | $24.80 | 6,675 | — | — |
| 2022-01-24 | $26.00 | $26.00 | 11,200 | — | — |
| 2022-01-21 | $25.00 | $25.00 | 10,255 | — | — |
| 2022-01-20 | $24.20 | $24.20 | 8,500 | — | — |
| 2022-01-19 | $26.20 | $26.20 | 4,180 | — | — |
| 2022-01-18 | $26.00 | $26.00 | 14,110 | — | — |
| 2022-01-14 | $27.80 | $27.80 | 3,675 | — | — |
| 2022-01-13 | $27.40 | $27.40 | 4,785 | — | — |
| 2022-01-12 | $28.60 | $28.60 | 8,145 | — | — |
| 2022-01-11 | $30.00 | $30.00 | 5,875 | — | — |
| 2022-01-10 | $29.80 | $29.80 | 12,240 | — | — |
| 2022-01-07 | $30.20 | $30.20 | 19,180 | — | — |
| 2022-01-06 | $30.40 | $30.40 | 11,200 | — | — |
| 2022-01-05 | $31.80 | $31.80 | 11,765 | — | — |
| 2022-01-04 | $35.40 | $35.40 | 14,475 | — | — |
| 2022-01-03 | $35.60 | $35.60 | 12,480 | — | — |