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
- 2014-04-10 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 | $9.96 | $9.96 | 25,200 | — | — |
| 2022-12-29 | $9.88 | $9.88 | 14,450 | — | — |
| 2022-12-28 | $9.84 | $9.84 | 37,825 | — | — |
| 2022-12-27 | $10.08 | $10.08 | 41,583 | — | — |
| 2022-12-23 | $10.44 | $10.44 | 21,775 | — | — |
| 2022-12-22 | $10.44 | $10.44 | 23,992 | — | — |
| 2022-12-21 | $10.33 | $10.33 | 12,792 | — | — |
| 2022-12-20 | $10.32 | $10.32 | 27,408 | — | — |
| 2022-12-19 | $10.54 | $10.54 | 35,508 | — | — |
| 2022-12-16 | $10.68 | $10.68 | 16,892 | — | — |
| 2022-12-15 | $10.85 | $10.85 | 12,517 | — | — |
| 2022-12-14 | $11.05 | $11.05 | 16,825 | — | — |
| 2022-12-13 | $11.22 | $11.22 | 18,458 | — | — |
| 2022-12-12 | $11.16 | $11.16 | 18,858 | — | — |
| 2022-12-09 | $10.80 | $10.80 | 12,250 | — | — |
| 2022-12-08 | $10.80 | $10.80 | 9,467 | — | — |
| 2022-12-07 | $10.68 | $10.68 | 17,633 | — | — |
| 2022-12-06 | $11.04 | $11.04 | 7,408 | — | — |
| 2022-12-05 | $11.34 | $11.34 | 15,850 | — | — |
| 2022-12-02 | $11.28 | $11.28 | 9,492 | — | — |
| 2022-12-01 | $11.40 | $11.40 | 23,875 | — | — |
| 2022-11-30 | $10.68 | $10.68 | 31,592 | — | — |
| 2022-11-29 | $10.76 | $10.76 | 32,125 | — | — |
| 2022-11-28 | $11.10 | $11.10 | 21,250 | — | — |
| 2022-11-25 | $11.28 | $11.28 | 2,683 | — | — |
| 2022-11-23 | $11.14 | $11.14 | 9,025 | — | — |
| 2022-11-22 | $11.10 | $11.10 | 9,300 | — | — |
| 2022-11-21 | $11.28 | $11.28 | 35,933 | — | — |
| 2022-11-18 | $11.52 | $11.52 | 15,000 | — | — |
| 2022-11-17 | $11.40 | $11.40 | 17,700 | — | — |
| 2022-11-16 | $11.27 | $11.27 | 9,875 | — | — |
| 2022-11-15 | $11.40 | $11.40 | 21,983 | — | — |
| 2022-11-14 | $11.76 | $11.76 | 20,633 | — | — |
| 2022-11-11 | $11.38 | $11.38 | 19,983 | — | — |
| 2022-11-10 | $11.03 | $11.03 | 17,017 | — | — |
| 2022-11-09 | $11.28 | $11.28 | 27,483 | — | — |
| 2022-11-08 | $11.04 | $11.04 | 13,333 | — | — |
| 2022-11-07 | $11.18 | $11.18 | 19,008 | — | — |
| 2022-11-04 | $11.28 | $11.28 | 13,667 | — | — |
| 2022-11-03 | $11.68 | $11.68 | 21,408 | — | — |
| 2022-11-02 | $12.12 | $12.12 | 15,575 | — | — |
| 2022-11-01 | $11.83 | $11.83 | 23,483 | — | — |
| 2022-10-31 | $11.64 | $11.64 | 9,717 | — | — |
| 2022-10-28 | $11.76 | $11.76 | 9,017 | — | — |
| 2022-10-27 | $11.62 | $11.62 | 8,358 | — | — |
| 2022-10-26 | $11.76 | $11.76 | 16,567 | — | — |
| 2022-10-25 | $11.74 | $11.74 | 6,725 | — | — |
| 2022-10-24 | $11.57 | $11.57 | 8,000 | — | — |
| 2022-10-21 | $11.52 | $11.52 | 15,542 | — | — |
| 2022-10-20 | $11.34 | $11.34 | 9,842 | — | — |
| 2022-10-19 | $11.34 | $11.34 | 14,642 | — | — |
| 2022-10-18 | $11.52 | $11.52 | 15,517 | — | — |
| 2022-10-17 | $11.16 | $11.16 | 23,333 | — | — |
| 2022-10-14 | $10.70 | $10.70 | 22,767 | — | — |
| 2022-10-13 | $11.04 | $11.04 | 48,592 | — | — |
| 2022-10-12 | $10.98 | $10.98 | 30,283 | — | — |
| 2022-10-11 | $11.39 | $11.39 | 20,833 | — | — |
| 2022-10-10 | $11.17 | $11.17 | 29,908 | — | — |
| 2022-10-07 | $11.40 | $11.40 | 28,167 | — | — |
| 2022-10-06 | $12.00 | $12.00 | 65,358 | — | — |
| 2022-10-05 | $11.88 | $11.88 | 38,933 | — | — |
| 2022-10-04 | $12.60 | $12.60 | 25,792 | — | — |
| 2022-10-03 | $12.48 | $12.48 | 28,308 | — | — |
| 2022-09-30 | $12.00 | $12.00 | 15,642 | — | — |
| 2022-09-29 | $12.12 | $12.12 | 33,333 | — | — |
| 2022-09-28 | $12.48 | $12.48 | 16,433 | — | — |
| 2022-09-27 | $12.00 | $12.00 | 27,467 | — | — |
| 2022-09-26 | $12.00 | $12.00 | 23,600 | — | — |
| 2022-09-23 | $12.48 | $12.48 | 61,967 | — | — |
| 2022-09-22 | $12.72 | $12.72 | 36,500 | — | — |
| 2022-09-21 | $12.96 | $12.96 | 16,358 | — | — |
| 2022-09-20 | $13.08 | $13.08 | 17,458 | — | — |
| 2022-09-19 | $13.20 | $13.20 | 30,992 | — | — |
| 2022-09-16 | $14.52 | $14.52 | 52,625 | — | — |
| 2022-09-15 | $13.20 | $13.20 | 15,900 | — | — |
| 2022-09-14 | $12.96 | $12.96 | 19,200 | — | — |
| 2022-09-13 | $13.44 | $13.44 | 19,958 | — | — |
| 2022-09-12 | $14.16 | $14.16 | 27,217 | — | — |
| 2022-09-09 | $13.44 | $13.44 | 8,658 | — | — |
| 2022-09-08 | $13.44 | $13.44 | 16,383 | — | — |
| 2022-09-07 | $13.20 | $13.20 | 10,350 | — | — |
| 2022-09-06 | $13.20 | $13.20 | 20,342 | — | — |
| 2022-09-02 | $13.32 | $13.32 | 7,900 | — | — |
| 2022-09-01 | $13.32 | $13.32 | 22,292 | — | — |
| 2022-08-31 | $12.96 | $12.96 | 31,475 | — | — |
| 2022-08-30 | $12.96 | $12.96 | 18,792 | — | — |
| 2022-08-29 | $12.96 | $12.96 | 28,933 | — | — |
| 2022-08-26 | $13.32 | $13.32 | 22,992 | — | — |
| 2022-08-25 | $13.44 | $13.44 | 29,908 | — | — |
| 2022-08-24 | $13.80 | $13.80 | 58,275 | — | — |
| 2022-08-23 | $13.44 | $13.44 | 14,267 | — | — |
| 2022-08-22 | $13.32 | $13.32 | 46,250 | — | — |
| 2022-08-19 | $13.80 | $13.80 | 20,142 | — | — |
| 2022-08-18 | $14.40 | $14.40 | 24,192 | — | — |
| 2022-08-17 | $14.28 | $14.28 | 26,125 | — | — |
| 2022-08-16 | $14.64 | $14.64 | 30,567 | — | — |
| 2022-08-15 | $15.12 | $15.12 | 35,600 | — | — |
| 2022-08-12 | $14.64 | $14.64 | 24,558 | — | — |
| 2022-08-11 | $14.16 | $14.16 | 41,525 | — | — |
| 2022-08-10 | $14.76 | $14.76 | 34,733 | — | — |
| 2022-08-09 | $14.64 | $14.64 | 35,083 | — | — |
| 2022-08-08 | $15.00 | $15.00 | 44,567 | — | — |
| 2022-08-05 | $15.00 | $15.00 | 20,433 | — | — |
| 2022-08-04 | $14.64 | $14.64 | 48,492 | — | — |
| 2022-08-03 | $13.68 | $13.68 | 30,817 | — | — |
| 2022-08-02 | $13.92 | $13.92 | 29,792 | — | — |
| 2022-08-01 | $12.96 | $12.96 | 14,817 | — | — |
| 2022-07-29 | $13.32 | $13.32 | 39,633 | — | — |
| 2022-07-28 | $12.96 | $12.96 | 40,067 | — | — |
| 2022-07-27 | $12.84 | $12.84 | 24,192 | — | — |
| 2022-07-26 | $12.72 | $12.72 | 28,917 | — | — |
| 2022-07-25 | $13.20 | $13.20 | 31,117 | — | — |
| 2022-07-22 | $13.56 | $13.56 | 67,133 | — | — |
| 2022-07-21 | $14.40 | $14.40 | 47,125 | — | — |
| 2022-07-20 | $14.28 | $14.28 | 55,833 | — | — |
| 2022-07-19 | $14.28 | $14.28 | 52,467 | — | — |
| 2022-07-18 | $14.28 | $14.28 | 46,158 | — | — |
| 2022-07-15 | $14.76 | $14.76 | 52,517 | — | — |
| 2022-07-14 | $14.40 | $14.40 | 36,992 | — | — |
| 2022-07-13 | $14.88 | $14.88 | 40,342 | — | — |
| 2022-07-12 | $14.76 | $14.76 | 77,700 | — | — |
| 2022-07-11 | $14.76 | $14.76 | 23,617 | — | — |
| 2022-07-08 | $15.24 | $15.24 | 52,725 | — | — |
| 2022-07-07 | $15.12 | $15.12 | 78,900 | — | — |
| 2022-07-06 | $14.88 | $14.88 | 57,017 | — | — |
| 2022-07-05 | $14.88 | $14.88 | 27,458 | — | — |
| 2022-07-01 | $14.28 | $14.28 | 64,458 | — | — |
| 2022-06-30 | $14.76 | $14.76 | 226,717 | — | — |
| 2022-06-29 | $15.00 | $15.00 | 85,325 | — | — |
| 2022-06-28 | $15.24 | $15.24 | 462,600 | — | — |
| 2022-06-27 | $16.56 | $16.56 | 375,000 | — | — |
| 2022-06-24 | $15.48 | $15.48 | 261,242 | — | — |
| 2022-06-23 | $15.72 | $15.72 | 95,092 | — | — |
| 2022-06-22 | $14.88 | $14.88 | 46,750 | — | — |
| 2022-06-21 | $14.40 | $14.40 | 67,983 | — | — |
| 2022-06-17 | $14.76 | $14.76 | 93,958 | — | — |
| 2022-06-16 | $14.28 | $14.28 | 34,825 | — | — |
| 2022-06-15 | $14.64 | $14.64 | 69,925 | — | — |
| 2022-06-14 | $14.52 | $14.52 | 47,717 | — | — |
| 2022-06-13 | $14.52 | $14.52 | 60,708 | — | — |
| 2022-06-10 | $15.24 | $15.24 | 73,300 | — | — |
| 2022-06-09 | $16.44 | $16.44 | 83,133 | — | — |
| 2022-06-08 | $16.44 | $16.44 | 56,958 | — | — |
| 2022-06-07 | $15.84 | $15.84 | 49,542 | — | — |
| 2022-06-06 | $15.60 | $15.60 | 44,158 | — | — |
| 2022-06-03 | $16.32 | $16.32 | 72,475 | — | — |
| 2022-06-02 | $16.20 | $16.20 | 138,850 | — | — |
| 2022-06-01 | $15.00 | $15.00 | 64,442 | — | — |
| 2022-05-31 | $14.76 | $14.76 | 174,375 | — | — |
| 2022-05-27 | $13.92 | $13.92 | 85,008 | — | — |
| 2022-05-26 | $13.80 | $13.80 | 86,708 | — | — |
| 2022-05-25 | $13.20 | $13.20 | 18,675 | — | — |
| 2022-05-24 | $12.96 | $12.96 | 24,917 | — | — |
| 2022-05-23 | $13.44 | $13.44 | 51,850 | — | — |
| 2022-05-20 | $13.68 | $13.68 | 58,600 | — | — |
| 2022-05-19 | $12.96 | $12.96 | 42,258 | — | — |
| 2022-05-18 | $12.72 | $12.72 | 48,492 | — | — |
| 2022-05-17 | $13.56 | $13.56 | 67,700 | — | — |
| 2022-05-16 | $13.56 | $13.56 | 74,108 | — | — |
| 2022-05-13 | $12.60 | $12.60 | 65,142 | — | — |
| 2022-05-12 | $12.36 | $12.36 | 86,883 | — | — |
| 2022-05-11 | $11.28 | $11.28 | 118,325 | — | — |
| 2022-05-10 | $12.36 | $12.36 | 48,842 | — | — |
| 2022-05-09 | $12.00 | $12.00 | 140,117 | — | — |
| 2022-05-06 | $13.08 | $13.08 | 85,825 | — | — |
| 2022-05-05 | $13.44 | $13.44 | 73,975 | — | — |
| 2022-05-04 | $14.04 | $14.04 | 69,925 | — | — |
| 2022-05-03 | $13.80 | $13.80 | 45,208 | — | — |
| 2022-05-02 | $13.80 | $13.80 | 84,708 | — | — |
| 2022-04-29 | $13.56 | $13.56 | 73,283 | — | — |
| 2022-04-28 | $13.92 | $13.92 | 78,142 | — | — |
| 2022-04-27 | $13.92 | $13.92 | 82,617 | — | — |
| 2022-04-26 | $13.92 | $13.92 | 97,258 | — | — |
| 2022-04-25 | $14.64 | $14.64 | 100,908 | — | — |
| 2022-04-22 | $15.24 | $15.24 | 92,650 | — | — |
| 2022-04-21 | $15.24 | $15.24 | 122,892 | — | — |
| 2022-04-20 | $15.96 | $15.96 | 72,967 | — | — |
| 2022-04-19 | $16.08 | $16.08 | 115,942 | — | — |
| 2022-04-18 | $15.72 | $15.72 | 144,475 | — | — |
| 2022-04-14 | $16.44 | $16.44 | 51,575 | — | — |
| 2022-04-13 | $16.92 | $16.92 | 95,467 | — | — |
| 2022-04-12 | $16.56 | $16.56 | 131,233 | — | — |
| 2022-04-11 | $16.92 | $16.92 | 159,075 | — | — |
| 2022-04-08 | $17.88 | $17.88 | 139,008 | — | — |
| 2022-04-07 | $18.72 | $18.72 | 229,317 | — | — |
| 2022-04-06 | $19.68 | $19.68 | 116,283 | — | — |
| 2022-04-05 | $20.88 | $20.88 | 151,983 | — | — |
| 2022-04-04 | $21.12 | $21.12 | 380,517 | — | — |
| 2022-04-01 | $20.52 | $20.52 | 530,133 | — | — |
| 2022-03-31 | $17.88 | $17.88 | 930,700 | — | — |
| 2022-03-30 | $17.64 | $17.64 | 109,908 | — | — |
| 2022-03-29 | $17.88 | $17.88 | 108,767 | — | — |
| 2022-03-28 | $18.12 | $18.12 | 84,175 | — | — |
| 2022-03-25 | $18.48 | $18.48 | 75,392 | — | — |
| 2022-03-24 | $18.96 | $18.96 | 106,208 | — | — |
| 2022-03-23 | $18.60 | $18.60 | 79,433 | — | — |
| 2022-03-22 | $18.96 | $18.96 | 59,967 | — | — |
| 2022-03-21 | $18.84 | $18.84 | 33,358 | — | — |
| 2022-03-18 | $18.84 | $18.84 | 95,500 | — | — |
| 2022-03-17 | $18.84 | $18.84 | 131,267 | — | — |
| 2022-03-16 | $18.00 | $18.00 | 110,042 | — | — |
| 2022-03-15 | $17.52 | $17.52 | 67,883 | — | — |
| 2022-03-14 | $17.28 | $17.28 | 89,750 | — | — |
| 2022-03-11 | $18.36 | $18.36 | 97,742 | — | — |
| 2022-03-10 | $18.60 | $18.60 | 155,558 | — | — |
| 2022-03-09 | $17.76 | $17.76 | 158,867 | — | — |
| 2022-03-08 | $17.04 | $17.04 | 126,725 | — | — |
| 2022-03-07 | $17.40 | $17.40 | 91,542 | — | — |
| 2022-03-04 | $17.88 | $17.88 | 70,967 | — | — |
| 2022-03-03 | $17.52 | $17.52 | 70,492 | — | — |
| 2022-03-02 | $17.76 | $17.76 | 64,717 | — | — |
| 2022-03-01 | $18.00 | $18.00 | 64,275 | — | — |
| 2022-02-28 | $17.88 | $17.88 | 74,275 | — | — |
| 2022-02-25 | $17.88 | $17.88 | 76,967 | — | — |
| 2022-02-24 | $18.12 | $18.12 | 112,167 | — | — |
| 2022-02-23 | $17.28 | $17.28 | 128,900 | — | — |
| 2022-02-22 | $18.12 | $18.12 | 142,292 | — | — |
| 2022-02-18 | $18.60 | $18.60 | 97,150 | — | — |
| 2022-02-17 | $18.60 | $18.60 | 109,558 | — | — |
| 2022-02-16 | $19.44 | $19.44 | 90,233 | — | — |
| 2022-02-15 | $19.08 | $19.08 | 124,508 | — | — |
| 2022-02-14 | $18.24 | $18.24 | 187,425 | — | — |
| 2022-02-11 | $19.92 | $19.92 | 170,475 | — | — |
| 2022-02-10 | $20.52 | $20.52 | 212,633 | — | — |
| 2022-02-09 | $20.40 | $20.40 | 213,825 | — | — |
| 2022-02-08 | $19.44 | $19.44 | 100,433 | — | — |
| 2022-02-07 | $19.44 | $19.44 | 150,825 | — | — |
| 2022-02-04 | $18.72 | $18.72 | 96,275 | — | — |
| 2022-02-03 | $18.12 | $18.12 | 65,100 | — | — |
| 2022-02-02 | $18.36 | $18.36 | 87,767 | — | — |
| 2022-02-01 | $19.08 | $19.08 | 70,958 | — | — |
| 2022-01-31 | $18.84 | $18.84 | 266,642 | — | — |
| 2022-01-28 | $17.76 | $17.76 | 221,775 | — | — |
| 2022-01-27 | $17.16 | $17.16 | 171,758 | — | — |
| 2022-01-26 | $17.76 | $17.76 | 214,450 | — | — |
| 2022-01-25 | $19.08 | $19.08 | 299,233 | — | — |
| 2022-01-24 | $17.64 | $17.64 | 349,908 | — | — |
| 2022-01-21 | $18.24 | $18.24 | 293,492 | — | — |
| 2022-01-20 | $19.08 | $19.08 | 334,075 | — | — |
| 2022-01-19 | $19.32 | $19.32 | 583,017 | — | — |
| 2022-01-18 | $19.44 | $19.44 | 228,883 | — | — |
| 2022-01-14 | $19.92 | $19.92 | 288,917 | — | — |
| 2022-01-13 | $18.72 | $18.72 | 282,158 | — | — |
| 2022-01-12 | $20.28 | $20.28 | 271,833 | — | — |
| 2022-01-11 | $21.12 | $21.12 | 239,475 | — | — |
| 2022-01-10 | $20.76 | $20.76 | 230,183 | — | — |
| 2022-01-07 | $21.36 | $21.36 | 155,717 | — | — |
| 2022-01-06 | $22.08 | $22.08 | 351,600 | — | — |
| 2022-01-05 | $21.84 | $21.84 | 291,350 | — | — |
| 2022-01-04 | $23.28 | $23.28 | 400,233 | — | — |
| 2022-01-03 | $25.08 | $25.08 | 273,333 | — | — |