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
- 2021-01-08 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 | $6.64 | $6.64 | 46,975 | — | — |
| 2022-12-29 | $6.60 | $6.60 | 15,575 | — | — |
| 2022-12-28 | $6.48 | $6.48 | 31,350 | — | — |
| 2022-12-27 | $6.12 | $6.12 | 28,900 | — | — |
| 2022-12-23 | $6.76 | $6.76 | 30,100 | — | — |
| 2022-12-22 | $7.00 | $7.00 | 13,725 | — | — |
| 2022-12-21 | $7.32 | $7.32 | 16,625 | — | — |
| 2022-12-20 | $7.28 | $7.28 | 18,175 | — | — |
| 2022-12-19 | $6.84 | $6.84 | 13,550 | — | — |
| 2022-12-16 | $7.04 | $7.04 | 23,925 | — | — |
| 2022-12-15 | $7.52 | $7.52 | 19,475 | — | — |
| 2022-12-14 | $7.84 | $7.84 | 11,000 | — | — |
| 2022-12-13 | $7.84 | $7.84 | 17,800 | — | — |
| 2022-12-12 | $7.60 | $7.60 | 23,700 | — | — |
| 2022-12-09 | $8.04 | $8.04 | 9,300 | — | — |
| 2022-12-08 | $8.12 | $8.12 | 35,150 | — | — |
| 2022-12-07 | $8.28 | $8.28 | 30,725 | — | — |
| 2022-12-06 | $8.84 | $8.84 | 6,325 | — | — |
| 2022-12-05 | $9.16 | $9.16 | 19,225 | — | — |
| 2022-12-02 | $9.16 | $9.16 | 13,600 | — | — |
| 2022-12-01 | $9.32 | $9.32 | 17,950 | — | — |
| 2022-11-30 | $8.96 | $8.96 | 7,750 | — | — |
| 2022-11-29 | $9.12 | $9.12 | 15,200 | — | — |
| 2022-11-28 | $9.12 | $9.12 | 14,750 | — | — |
| 2022-11-25 | $9.32 | $9.32 | 16,150 | — | — |
| 2022-11-23 | $9.28 | $9.28 | 29,675 | — | — |
| 2022-11-22 | $9.60 | $9.60 | 7,625 | — | — |
| 2022-11-21 | $9.56 | $9.56 | 20,875 | — | — |
| 2022-11-18 | $9.60 | $9.60 | 32,850 | — | — |
| 2022-11-17 | $10.12 | $10.12 | 29,800 | — | — |
| 2022-11-16 | $10.52 | $10.52 | 52,300 | — | — |
| 2022-11-15 | $10.48 | $10.48 | 69,250 | — | — |
| 2022-11-14 | $10.04 | $10.04 | 41,875 | — | — |
| 2022-11-11 | $9.88 | $9.88 | 40,975 | — | — |
| 2022-11-10 | $10.36 | $10.36 | 25,900 | — | — |
| 2022-11-09 | $9.40 | $9.40 | 205,175 | — | — |
| 2022-11-08 | $12.36 | $12.36 | 12,325 | — | — |
| 2022-11-07 | $12.08 | $12.08 | 11,600 | — | — |
| 2022-11-04 | $11.84 | $11.84 | 6,225 | — | — |
| 2022-11-03 | $11.72 | $11.72 | 5,225 | — | — |
| 2022-11-02 | $11.96 | $11.96 | 8,875 | — | — |
| 2022-11-01 | $12.08 | $12.08 | 4,700 | — | — |
| 2022-10-31 | $11.68 | $11.68 | 5,850 | — | — |
| 2022-10-28 | $11.92 | $11.92 | 6,600 | — | — |
| 2022-10-27 | $11.72 | $11.72 | 3,550 | — | — |
| 2022-10-26 | $11.76 | $11.76 | 6,475 | — | — |
| 2022-10-25 | $11.60 | $11.60 | 7,850 | — | — |
| 2022-10-24 | $11.88 | $11.88 | 17,300 | — | — |
| 2022-10-21 | $11.88 | $11.88 | 7,650 | — | — |
| 2022-10-20 | $11.68 | $11.68 | 10,450 | — | — |
| 2022-10-19 | $11.64 | $11.64 | 7,800 | — | — |
| 2022-10-18 | $11.92 | $11.92 | 11,900 | — | — |
| 2022-10-17 | $11.93 | $11.93 | 8,525 | — | — |
| 2022-10-14 | $11.48 | $11.48 | 17,375 | — | — |
| 2022-10-13 | $12.12 | $12.12 | 9,700 | — | — |
| 2022-10-12 | $12.12 | $12.12 | 9,825 | — | — |
| 2022-10-11 | $11.84 | $11.84 | 6,725 | — | — |
| 2022-10-10 | $12.20 | $12.20 | 6,300 | — | — |
| 2022-10-07 | $12.24 | $12.24 | 3,025 | — | — |
| 2022-10-06 | $12.44 | $12.44 | 7,875 | — | — |
| 2022-10-05 | $12.80 | $12.80 | 18,275 | — | — |
| 2022-10-04 | $12.28 | $12.28 | 6,450 | — | — |
| 2022-10-03 | $11.60 | $11.60 | 9,000 | — | — |
| 2022-09-30 | $11.14 | $11.14 | 12,875 | — | — |
| 2022-09-29 | $11.72 | $11.72 | 10,375 | — | — |
| 2022-09-28 | $11.76 | $11.76 | 13,925 | — | — |
| 2022-09-27 | $11.76 | $11.76 | 16,550 | — | — |
| 2022-09-26 | $11.68 | $11.68 | 16,225 | — | — |
| 2022-09-23 | $12.36 | $12.36 | 49,425 | — | — |
| 2022-09-22 | $13.16 | $13.16 | 503,875 | — | — |
| 2022-09-21 | $11.64 | $11.64 | 2,025 | — | — |
| 2022-09-20 | $11.64 | $11.64 | 4,050 | — | — |
| 2022-09-19 | $11.88 | $11.88 | 5,450 | — | — |
| 2022-09-16 | $12.00 | $12.00 | 8,200 | — | — |
| 2022-09-15 | $12.00 | $12.00 | 4,575 | — | — |
| 2022-09-14 | $11.88 | $11.88 | 2,950 | — | — |
| 2022-09-13 | $11.92 | $11.92 | 7,375 | — | — |
| 2022-09-12 | $12.36 | $12.36 | 12,175 | — | — |
| 2022-09-09 | $12.04 | $12.04 | 10,425 | — | — |
| 2022-09-08 | $12.16 | $12.16 | 6,475 | — | — |
| 2022-09-07 | $11.84 | $11.84 | 5,975 | — | — |
| 2022-09-06 | $11.60 | $11.60 | 17,225 | — | — |
| 2022-09-02 | $12.48 | $12.48 | 6,025 | — | — |
| 2022-09-01 | $12.20 | $12.20 | 18,550 | — | — |
| 2022-08-31 | $13.28 | $13.28 | 15,475 | — | — |
| 2022-08-30 | $13.60 | $13.60 | 7,550 | — | — |
| 2022-08-29 | $13.44 | $13.44 | 5,575 | — | — |
| 2022-08-26 | $13.68 | $13.68 | 7,025 | — | — |
| 2022-08-25 | $13.96 | $13.96 | 7,900 | — | — |
| 2022-08-24 | $13.78 | $13.78 | 8,875 | — | — |
| 2022-08-23 | $13.76 | $13.76 | 14,300 | — | — |
| 2022-08-22 | $14.20 | $14.20 | 11,475 | — | — |
| 2022-08-19 | $14.12 | $14.12 | 5,700 | — | — |
| 2022-08-18 | $13.60 | $13.60 | 7,725 | — | — |
| 2022-08-17 | $13.80 | $13.80 | 12,075 | — | — |
| 2022-08-16 | $15.04 | $15.04 | 22,075 | — | — |
| 2022-08-15 | $15.12 | $15.12 | 7,925 | — | — |
| 2022-08-12 | $15.04 | $15.04 | 34,600 | — | — |
| 2022-08-11 | $17.16 | $17.16 | 13,475 | — | — |
| 2022-08-10 | $16.96 | $16.96 | 16,300 | — | — |
| 2022-08-09 | $17.12 | $17.12 | 20,200 | — | — |
| 2022-08-08 | $16.60 | $16.60 | 16,675 | — | — |
| 2022-08-05 | $15.76 | $15.76 | 8,975 | — | — |
| 2022-08-04 | $15.20 | $15.20 | 15,725 | — | — |
| 2022-08-03 | $15.28 | $15.28 | 20,550 | — | — |
| 2022-08-02 | $16.60 | $16.60 | 12,950 | — | — |
| 2022-08-01 | $16.80 | $16.80 | 16,175 | — | — |
| 2022-07-29 | $15.88 | $15.88 | 31,900 | — | — |
| 2022-07-28 | $15.68 | $15.68 | 17,925 | — | — |
| 2022-07-27 | $14.40 | $14.40 | 20,650 | — | — |
| 2022-07-26 | $13.64 | $13.64 | 15,350 | — | — |
| 2022-07-25 | $12.72 | $12.72 | 7,525 | — | — |
| 2022-07-22 | $11.88 | $11.88 | 4,575 | — | — |
| 2022-07-21 | $11.48 | $11.48 | 7,925 | — | — |
| 2022-07-20 | $11.12 | $11.12 | 8,350 | — | — |
| 2022-07-19 | $11.12 | $11.12 | 9,275 | — | — |
| 2022-07-18 | $11.00 | $11.00 | 12,450 | — | — |
| 2022-07-15 | $10.48 | $10.48 | 11,500 | — | — |
| 2022-07-14 | $10.60 | $10.60 | 7,800 | — | — |
| 2022-07-13 | $11.22 | $11.22 | 12,575 | — | — |
| 2022-07-12 | $10.40 | $10.40 | 76,550 | — | — |
| 2022-07-11 | $11.48 | $11.48 | 5,375 | — | — |
| 2022-07-08 | $11.68 | $11.68 | 4,025 | — | — |
| 2022-07-07 | $11.88 | $11.88 | 6,275 | — | — |
| 2022-07-06 | $11.60 | $11.60 | 5,925 | — | — |
| 2022-07-05 | $12.08 | $12.08 | 9,775 | — | — |
| 2022-07-01 | $11.48 | $11.48 | 7,675 | — | — |
| 2022-06-30 | $11.16 | $11.16 | 13,650 | — | — |
| 2022-06-29 | $11.68 | $11.68 | 16,425 | — | — |
| 2022-06-28 | $12.80 | $12.80 | 7,675 | — | — |
| 2022-06-27 | $13.32 | $13.32 | 10,825 | — | — |
| 2022-06-24 | $13.64 | $13.64 | 3,400 | — | — |
| 2022-06-23 | $13.04 | $13.04 | 9,700 | — | — |
| 2022-06-22 | $12.92 | $12.92 | 9,300 | — | — |
| 2022-06-21 | $13.60 | $13.60 | 8,350 | — | — |
| 2022-06-17 | $13.12 | $13.12 | 16,425 | — | — |
| 2022-06-16 | $13.00 | $13.00 | 10,700 | — | — |
| 2022-06-15 | $13.76 | $13.76 | 5,100 | — | — |
| 2022-06-14 | $13.70 | $13.70 | 40,400 | — | — |
| 2022-06-13 | $14.44 | $14.44 | 18,025 | — | — |
| 2022-06-10 | $15.04 | $15.04 | 18,250 | — | — |
| 2022-06-09 | $15.04 | $15.04 | 13,375 | — | — |
| 2022-06-08 | $15.36 | $15.36 | 16,825 | — | — |
| 2022-06-07 | $15.72 | $15.72 | 4,525 | — | — |
| 2022-06-06 | $15.68 | $15.68 | 11,775 | — | — |
| 2022-06-03 | $15.40 | $15.40 | 14,425 | — | — |
| 2022-06-02 | $15.40 | $15.40 | 3,225 | — | — |
| 2022-06-01 | $15.52 | $15.52 | 8,700 | — | — |
| 2022-05-31 | $15.72 | $15.72 | 8,425 | — | — |
| 2022-05-27 | $16.00 | $16.00 | 8,775 | — | — |
| 2022-05-26 | $15.32 | $15.32 | 9,525 | — | — |
| 2022-05-25 | $14.92 | $14.92 | 4,925 | — | — |
| 2022-05-24 | $14.60 | $14.60 | 15,375 | — | — |
| 2022-05-23 | $15.04 | $15.04 | 23,250 | — | — |
| 2022-05-20 | $15.28 | $15.28 | 12,100 | — | — |
| 2022-05-19 | $15.40 | $15.40 | 19,775 | — | — |
| 2022-05-18 | $15.00 | $15.00 | 17,500 | — | — |
| 2022-05-17 | $15.52 | $15.52 | 9,500 | — | — |
| 2022-05-16 | $15.16 | $15.16 | 10,675 | — | — |
| 2022-05-13 | $14.76 | $14.76 | 18,025 | — | — |
| 2022-05-12 | $13.92 | $13.92 | 76,875 | — | — |
| 2022-05-11 | $15.72 | $15.72 | 491,725 | — | — |
| 2022-05-10 | $14.84 | $14.84 | 19,050 | — | — |
| 2022-05-09 | $14.34 | $14.34 | 32,250 | — | — |
| 2022-05-06 | $15.90 | $15.90 | 27,600 | — | — |
| 2022-05-05 | $16.30 | $16.30 | 19,000 | — | — |
| 2022-05-04 | $16.76 | $16.76 | 15,625 | — | — |
| 2022-05-03 | $16.56 | $16.56 | 26,050 | — | — |
| 2022-05-02 | $16.86 | $16.86 | 53,475 | — | — |
| 2022-04-29 | $17.52 | $17.52 | 344,375 | — | — |
| 2022-04-28 | $17.84 | $17.84 | 59,950 | — | — |
| 2022-04-27 | $19.40 | $19.40 | 60,725 | — | — |
| 2022-04-26 | $18.60 | $18.60 | 57,350 | — | — |
| 2022-04-25 | $16.88 | $16.88 | 22,200 | — | — |
| 2022-04-22 | $17.80 | $17.80 | 10,025 | — | — |
| 2022-04-21 | $18.20 | $18.20 | 22,525 | — | — |
| 2022-04-20 | $20.24 | $20.24 | 12,375 | — | — |
| 2022-04-19 | $20.68 | $20.68 | 12,025 | — | — |
| 2022-04-18 | $20.16 | $20.16 | 14,175 | — | — |
| 2022-04-14 | $19.64 | $19.64 | 16,475 | — | — |
| 2022-04-13 | $18.52 | $18.52 | 10,225 | — | — |
| 2022-04-12 | $18.00 | $18.00 | 21,374 | — | — |
| 2022-04-11 | $18.36 | $18.36 | 22,460 | — | — |
| 2022-04-08 | $18.00 | $18.00 | 13,276 | — | — |
| 2022-04-07 | $17.93 | $17.93 | 14,335 | — | — |
| 2022-04-06 | $18.14 | $18.14 | 74,421 | — | — |
| 2022-04-05 | $19.15 | $19.15 | 11,313 | — | — |
| 2022-04-04 | $17.93 | $17.93 | 14,629 | — | — |
| 2022-04-01 | $17.28 | $17.28 | 5,899 | — | — |
| 2022-03-31 | $16.99 | $16.99 | 4,811 | — | — |
| 2022-03-30 | $16.92 | $16.92 | 3,204 | — | — |
| 2022-03-29 | $16.99 | $16.99 | 5,347 | — | — |
| 2022-03-28 | $17.42 | $17.42 | 2,317 | — | — |
| 2022-03-25 | $17.50 | $17.50 | 6,061 | — | — |
| 2022-03-24 | $17.35 | $17.35 | 4,908 | — | — |
| 2022-03-23 | $17.14 | $17.14 | 9,613 | — | — |
| 2022-03-22 | $16.92 | $16.92 | 7,688 | — | — |
| 2022-03-21 | $16.56 | $16.56 | 12,449 | — | — |
| 2022-03-18 | $16.85 | $16.85 | 4,224 | — | — |
| 2022-03-17 | $16.99 | $16.99 | 2,444 | — | — |
| 2022-03-16 | $16.42 | $16.42 | 3,175 | — | — |
| 2022-03-15 | $16.56 | $16.56 | 2,651 | — | — |
| 2022-03-14 | $16.70 | $16.70 | 3,431 | — | — |
| 2022-03-11 | $16.85 | $16.85 | 6,032 | — | — |
| 2022-03-10 | $16.99 | $16.99 | 3,047 | — | — |
| 2022-03-09 | $16.92 | $16.92 | 4,060 | — | — |
| 2022-03-08 | $16.56 | $16.56 | 9,800 | — | — |
| 2022-03-07 | $16.34 | $16.34 | 8,954 | — | — |
| 2022-03-04 | $16.56 | $16.56 | 8,522 | — | — |
| 2022-03-03 | $17.06 | $17.06 | 10,814 | — | — |
| 2022-03-02 | $17.57 | $17.57 | 5,878 | — | — |
| 2022-03-01 | $16.85 | $16.85 | 2,843 | — | — |
| 2022-02-28 | $16.20 | $16.20 | 5,308 | — | — |
| 2022-02-25 | $16.06 | $16.06 | 1,846 | — | — |
| 2022-02-24 | $15.48 | $15.48 | 4,897 | — | — |
| 2022-02-23 | $15.62 | $15.62 | 5,543 | — | — |
| 2022-02-22 | $15.26 | $15.26 | 15,786 | — | — |
| 2022-02-18 | $16.13 | $16.13 | 8,067 | — | — |
| 2022-02-17 | $16.13 | $16.13 | 3,656 | — | — |
| 2022-02-16 | $16.34 | $16.34 | 10,261 | — | — |
| 2022-02-15 | $16.34 | $16.34 | 1,614 | — | — |
| 2022-02-14 | $15.91 | $15.91 | 3,788 | — | — |
| 2022-02-11 | $16.56 | $16.56 | 5,026 | — | — |
| 2022-02-10 | $16.99 | $16.99 | 5,381 | — | — |
| 2022-02-09 | $16.78 | $16.78 | 2,118 | — | — |
| 2022-02-08 | $16.56 | $16.56 | 7,940 | — | — |
| 2022-02-07 | $16.56 | $16.56 | 8,014 | — | — |
| 2022-02-04 | $16.49 | $16.49 | 9,608 | — | — |
| 2022-02-03 | $15.62 | $15.62 | 1,254 | — | — |
| 2022-02-02 | $15.91 | $15.91 | 4,217 | — | — |
| 2022-02-01 | $16.27 | $16.27 | 2,001 | — | — |
| 2022-01-31 | $15.77 | $15.77 | 5,872 | — | — |
| 2022-01-28 | $15.55 | $15.55 | 5,026 | — | — |
| 2022-01-27 | $16.06 | $16.06 | 5,167 | — | — |
| 2022-01-26 | $15.91 | $15.91 | 2,463 | — | — |
| 2022-01-25 | $16.27 | $16.27 | 7,550 | — | — |
| 2022-01-24 | $15.19 | $15.19 | 17,210 | — | — |
| 2022-01-21 | $16.78 | $16.78 | 6,089 | — | — |
| 2022-01-20 | $17.93 | $17.93 | 7,760 | — | — |
| 2022-01-19 | $17.50 | $17.50 | 5,704 | — | — |
| 2022-01-18 | $17.57 | $17.57 | 11,703 | — | — |
| 2022-01-14 | $18.00 | $18.00 | 4,965 | — | — |
| 2022-01-13 | $17.93 | $17.93 | 4,174 | — | — |
| 2022-01-12 | $18.00 | $18.00 | 14,490 | — | — |
| 2022-01-11 | $18.29 | $18.29 | 6,157 | — | — |
| 2022-01-10 | $17.64 | $17.64 | 6,339 | — | — |
| 2022-01-07 | $17.93 | $17.93 | 7,894 | — | — |
| 2022-01-06 | $17.86 | $17.86 | 8,263 | — | — |
| 2022-01-05 | $17.28 | $17.28 | 13,474 | — | — |
| 2022-01-04 | $17.93 | $17.93 | 10,194 | — | — |
| 2022-01-03 | $18.00 | $18.00 | 13,236 | — | — |