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
- 2021-02-05 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 | $8.12 | $8.12 | 21,870 | — | — |
| 2022-12-29 | $8.00 | $8.00 | 19,950 | — | — |
| 2022-12-28 | $8.40 | $8.40 | 2,880 | — | — |
| 2022-12-27 | $8.50 | $8.50 | 840 | — | — |
| 2022-12-23 | $8.40 | $8.40 | 720 | — | — |
| 2022-12-22 | $8.70 | $8.70 | 1,910 | — | — |
| 2022-12-21 | $8.10 | $8.10 | 3,860 | — | — |
| 2022-12-20 | $8.36 | $8.36 | 2,700 | — | — |
| 2022-12-19 | $8.12 | $8.12 | 4,650 | — | — |
| 2022-12-16 | $8.50 | $8.50 | 540 | — | — |
| 2022-12-15 | $8.40 | $8.40 | 3,360 | — | — |
| 2022-12-14 | $8.10 | $8.10 | 7,900 | — | — |
| 2022-12-13 | $8.65 | $8.65 | 3,610 | — | — |
| 2022-12-12 | $9.00 | $9.00 | 4,140 | — | — |
| 2022-12-09 | $8.32 | $8.32 | 3,590 | — | — |
| 2022-12-08 | $8.30 | $8.30 | 5,980 | — | — |
| 2022-12-07 | $8.60 | $8.60 | 3,110 | — | — |
| 2022-12-06 | $8.50 | $8.50 | 7,650 | — | — |
| 2022-12-05 | $8.40 | $8.40 | 4,290 | — | — |
| 2022-12-02 | $9.20 | $9.20 | 6,300 | — | — |
| 2022-12-01 | $8.20 | $8.20 | 3,160 | — | — |
| 2022-11-30 | $8.48 | $8.48 | 13,530 | — | — |
| 2022-11-29 | $8.60 | $8.60 | 5,820 | — | — |
| 2022-11-28 | $8.79 | $8.79 | 17,180 | — | — |
| 2022-11-25 | $9.00 | $9.00 | 16,720 | — | — |
| 2022-11-23 | $8.50 | $8.50 | 5,330 | — | — |
| 2022-11-22 | $8.50 | $8.50 | 6,090 | — | — |
| 2022-11-21 | $8.50 | $8.50 | 5,120 | — | — |
| 2022-11-18 | $8.62 | $8.62 | 8,600 | — | — |
| 2022-11-17 | $8.62 | $8.62 | 8,770 | — | — |
| 2022-11-16 | $8.70 | $8.70 | 7,140 | — | — |
| 2022-11-15 | $8.50 | $8.50 | 6,140 | — | — |
| 2022-11-14 | $9.00 | $9.00 | 5,130 | — | — |
| 2022-11-11 | $9.69 | $9.69 | 4,020 | — | — |
| 2022-11-10 | $9.21 | $9.21 | 3,650 | — | — |
| 2022-11-09 | $8.10 | $8.10 | 11,130 | — | — |
| 2022-11-08 | $8.70 | $8.70 | 10,450 | — | — |
| 2022-11-07 | $9.10 | $9.10 | 7,460 | — | — |
| 2022-11-04 | $8.95 | $8.95 | 8,830 | — | — |
| 2022-11-03 | $9.30 | $9.30 | 3,990 | — | — |
| 2022-11-02 | $9.70 | $9.70 | 6,530 | — | — |
| 2022-11-01 | $9.75 | $9.75 | 7,080 | — | — |
| 2022-10-31 | $10.00 | $10.00 | 5,310 | — | — |
| 2022-10-28 | $10.00 | $10.00 | 6,970 | — | — |
| 2022-10-27 | $9.95 | $9.95 | 4,310 | — | — |
| 2022-10-26 | $10.50 | $10.50 | 5,370 | — | — |
| 2022-10-25 | $10.60 | $10.60 | 7,940 | — | — |
| 2022-10-24 | $10.50 | $10.50 | 1,480 | — | — |
| 2022-10-21 | $10.50 | $10.50 | 5,300 | — | — |
| 2022-10-20 | $10.40 | $10.40 | 9,080 | — | — |
| 2022-10-19 | $10.70 | $10.70 | 13,540 | — | — |
| 2022-10-18 | $10.80 | $10.80 | 23,690 | — | — |
| 2022-10-17 | $10.30 | $10.30 | 4,240 | — | — |
| 2022-10-14 | $10.20 | $10.20 | 3,350 | — | — |
| 2022-10-13 | $9.50 | $9.50 | 680 | — | — |
| 2022-10-12 | $9.30 | $9.30 | 1,280 | — | — |
| 2022-10-11 | $9.10 | $9.10 | 1,870 | — | — |
| 2022-10-10 | $9.46 | $9.46 | 280 | — | — |
| 2022-10-07 | $9.40 | $9.40 | 570 | — | — |
| 2022-10-06 | $9.40 | $9.40 | 3,140 | — | — |
| 2022-10-05 | $10.00 | $10.00 | 7,820 | — | — |
| 2022-10-04 | $9.40 | $9.40 | 3,860 | — | — |
| 2022-10-03 | $9.20 | $9.20 | 4,150 | — | — |
| 2022-09-30 | $9.20 | $9.20 | 1,460 | — | — |
| 2022-09-29 | $9.00 | $9.00 | 3,470 | — | — |
| 2022-09-28 | $9.00 | $9.00 | 6,440 | — | — |
| 2022-09-27 | $9.22 | $9.22 | 1,330 | — | — |
| 2022-09-26 | $9.10 | $9.10 | 1,700 | — | — |
| 2022-09-23 | $10.00 | $10.00 | 3,750 | — | — |
| 2022-09-22 | $9.35 | $9.35 | 3,760 | — | — |
| 2022-09-21 | $10.00 | $10.00 | 3,890 | — | — |
| 2022-09-20 | $10.20 | $10.20 | 2,200 | — | — |
| 2022-09-19 | $10.50 | $10.50 | 1,930 | — | — |
| 2022-09-16 | $10.60 | $10.60 | 21,920 | — | — |
| 2022-09-15 | $11.50 | $11.50 | 5,200 | — | — |
| 2022-09-14 | $11.80 | $11.80 | 3,500 | — | — |
| 2022-09-13 | $12.00 | $12.00 | 4,680 | — | — |
| 2022-09-12 | $12.30 | $12.30 | 7,580 | — | — |
| 2022-09-09 | $11.25 | $11.25 | 27,560 | — | — |
| 2022-09-08 | $10.20 | $10.20 | 5,520 | — | — |
| 2022-09-07 | $10.20 | $10.20 | 7,910 | — | — |
| 2022-09-06 | $10.20 | $10.20 | 3,680 | — | — |
| 2022-09-02 | $9.94 | $9.94 | 2,270 | — | — |
| 2022-09-01 | $10.00 | $10.00 | 4,910 | — | — |
| 2022-08-31 | $10.20 | $10.20 | 4,720 | — | — |
| 2022-08-30 | $10.10 | $10.10 | 3,040 | — | — |
| 2022-08-29 | $10.20 | $10.20 | 5,270 | — | — |
| 2022-08-26 | $10.20 | $10.20 | 6,300 | — | — |
| 2022-08-25 | $10.20 | $10.20 | 2,470 | — | — |
| 2022-08-24 | $10.20 | $10.20 | 2,180 | — | — |
| 2022-08-23 | $10.10 | $10.10 | 3,020 | — | — |
| 2022-08-22 | $10.10 | $10.10 | 9,540 | — | — |
| 2022-08-19 | $10.20 | $10.20 | 4,180 | — | — |
| 2022-08-18 | $10.20 | $10.20 | 8,160 | — | — |
| 2022-08-17 | $10.20 | $10.20 | 16,790 | — | — |
| 2022-08-16 | $10.30 | $10.30 | 11,400 | — | — |
| 2022-08-15 | $10.40 | $10.40 | 11,960 | — | — |
| 2022-08-12 | $10.30 | $10.30 | 3,380 | — | — |
| 2022-08-11 | $10.30 | $10.30 | 7,910 | — | — |
| 2022-08-10 | $10.30 | $10.30 | 7,100 | — | — |
| 2022-08-09 | $10.30 | $10.30 | 9,910 | — | — |
| 2022-08-08 | $10.50 | $10.50 | 9,800 | — | — |
| 2022-08-05 | $10.90 | $10.90 | 13,790 | — | — |
| 2022-08-04 | $10.80 | $10.80 | 18,170 | — | — |
| 2022-08-03 | $10.70 | $10.70 | 8,350 | — | — |
| 2022-08-02 | $10.60 | $10.60 | 1,950 | — | — |
| 2022-08-01 | $10.70 | $10.70 | 19,270 | — | — |
| 2022-07-29 | $10.80 | $10.80 | 4,900 | — | — |
| 2022-07-28 | $10.90 | $10.90 | 7,850 | — | — |
| 2022-07-27 | $11.00 | $11.00 | 9,160 | — | — |
| 2022-07-26 | $10.80 | $10.80 | 23,950 | — | — |
| 2022-07-25 | $9.88 | $9.88 | 9,410 | — | — |
| 2022-07-22 | $10.40 | $10.40 | 3,820 | — | — |
| 2022-07-21 | $10.70 | $10.70 | 4,180 | — | — |
| 2022-07-20 | $10.40 | $10.40 | 3,070 | — | — |
| 2022-07-19 | $10.20 | $10.20 | 12,760 | — | — |
| 2022-07-18 | $10.40 | $10.40 | 12,860 | — | — |
| 2022-07-15 | $10.60 | $10.60 | 6,960 | — | — |
| 2022-07-14 | $10.80 | $10.80 | 5,850 | — | — |
| 2022-07-13 | $10.70 | $10.70 | 6,160 | — | — |
| 2022-07-12 | $10.80 | $10.80 | 5,180 | — | — |
| 2022-07-11 | $10.50 | $10.50 | 10,270 | — | — |
| 2022-07-08 | $11.30 | $11.30 | 4,340 | — | — |
| 2022-07-07 | $11.20 | $11.20 | 14,120 | — | — |
| 2022-07-06 | $11.30 | $11.30 | 7,850 | — | — |
| 2022-07-05 | $11.20 | $11.20 | 16,890 | — | — |
| 2022-07-01 | $11.20 | $11.20 | 38,750 | — | — |
| 2022-06-30 | $11.40 | $11.40 | 95,530 | — | — |
| 2022-06-29 | $17.10 | $17.10 | 14,170 | — | — |
| 2022-06-28 | $18.20 | $18.20 | 2,870 | — | — |
| 2022-06-27 | $19.10 | $19.10 | 8,860 | — | — |
| 2022-06-24 | $19.60 | $19.60 | 202,330 | — | — |
| 2022-06-23 | $19.70 | $19.70 | 43,340 | — | — |
| 2022-06-22 | $20.20 | $20.20 | 57,780 | — | — |
| 2022-06-21 | $15.40 | $15.40 | 18,090 | — | — |
| 2022-06-17 | $13.80 | $13.80 | 11,200 | — | — |
| 2022-06-16 | $13.00 | $13.00 | 31,360 | — | — |
| 2022-06-15 | $15.10 | $15.10 | 8,730 | — | — |
| 2022-06-14 | $16.00 | $16.00 | 8,770 | — | — |
| 2022-06-13 | $17.60 | $17.60 | 22,420 | — | — |
| 2022-06-10 | $17.40 | $17.40 | 6,420 | — | — |
| 2022-06-09 | $17.30 | $17.30 | 3,230 | — | — |
| 2022-06-08 | $16.90 | $16.90 | 10,100 | — | — |
| 2022-06-07 | $17.70 | $17.70 | 10,520 | — | — |
| 2022-06-06 | $14.70 | $14.70 | 13,550 | — | — |
| 2022-06-03 | $15.70 | $15.70 | 4,070 | — | — |
| 2022-06-02 | $16.10 | $16.10 | 5,730 | — | — |
| 2022-06-01 | $16.30 | $16.30 | 14,020 | — | — |
| 2022-05-31 | $17.60 | $17.60 | 13,570 | — | — |
| 2022-05-27 | $15.00 | $15.00 | 19,990 | — | — |
| 2022-05-26 | $13.20 | $13.20 | 6,920 | — | — |
| 2022-05-25 | $12.60 | $12.60 | 6,580 | — | — |
| 2022-05-24 | $12.30 | $12.30 | 9,270 | — | — |
| 2022-05-23 | $12.40 | $12.40 | 7,230 | — | — |
| 2022-05-20 | $12.80 | $12.80 | 20,810 | — | — |
| 2022-05-19 | $12.40 | $12.40 | 13,030 | — | — |
| 2022-05-18 | $11.00 | $11.00 | 11,440 | — | — |
| 2022-05-17 | $12.20 | $12.20 | 19,960 | — | — |
| 2022-05-16 | $13.00 | $13.00 | 9,090 | — | — |
| 2022-05-13 | $13.00 | $13.00 | 7,770 | — | — |
| 2022-05-12 | $13.45 | $13.45 | 5,730 | — | — |
| 2022-05-11 | $13.10 | $13.10 | 14,830 | — | — |
| 2022-05-10 | $15.60 | $15.60 | 10,460 | — | — |
| 2022-05-09 | $14.20 | $14.20 | 15,590 | — | — |
| 2022-05-06 | $15.90 | $15.90 | 12,090 | — | — |
| 2022-05-05 | $15.50 | $15.50 | 31,430 | — | — |
| 2022-05-04 | $16.20 | $16.20 | 16,340 | — | — |
| 2022-05-03 | $13.80 | $13.80 | 11,970 | — | — |
| 2022-05-02 | $13.40 | $13.40 | 12,160 | — | — |
| 2022-04-29 | $12.50 | $12.50 | 7,730 | — | — |
| 2022-04-28 | $12.80 | $12.80 | 5,950 | — | — |
| 2022-04-27 | $12.60 | $12.60 | 13,660 | — | — |
| 2022-04-26 | $13.60 | $13.60 | 5,570 | — | — |
| 2022-04-25 | $14.10 | $14.10 | 10,520 | — | — |
| 2022-04-22 | $15.40 | $15.40 | 5,920 | — | — |
| 2022-04-21 | $15.80 | $15.80 | 11,520 | — | — |
| 2022-04-20 | $17.00 | $17.00 | 4,990 | — | — |
| 2022-04-19 | $17.00 | $17.00 | 10,490 | — | — |
| 2022-04-18 | $17.50 | $17.50 | 9,240 | — | — |
| 2022-04-14 | $17.30 | $17.30 | 6,190 | — | — |
| 2022-04-13 | $18.00 | $18.00 | 9,230 | — | — |
| 2022-04-12 | $18.80 | $18.80 | 5,720 | — | — |
| 2022-04-11 | $19.70 | $19.70 | 4,860 | — | — |
| 2022-04-08 | $21.50 | $21.50 | 7,070 | — | — |
| 2022-04-07 | $21.10 | $21.10 | 5,380 | — | — |
| 2022-04-06 | $21.90 | $21.90 | 14,090 | — | — |
| 2022-04-05 | $22.00 | $22.00 | 5,170 | — | — |
| 2022-04-04 | $22.30 | $22.30 | 4,940 | — | — |
| 2022-04-01 | $22.30 | $22.30 | 9,880 | — | — |
| 2022-03-31 | $21.20 | $21.20 | 9,070 | — | — |
| 2022-03-30 | $20.40 | $20.40 | 9,450 | — | — |
| 2022-03-29 | $22.50 | $22.50 | 6,580 | — | — |
| 2022-03-28 | $21.50 | $21.50 | 6,300 | — | — |
| 2022-03-25 | $23.20 | $23.20 | 8,030 | — | — |
| 2022-03-24 | $22.90 | $22.90 | 6,680 | — | — |
| 2022-03-23 | $21.50 | $21.50 | 8,580 | — | — |
| 2022-03-22 | $19.70 | $19.70 | 8,340 | — | — |
| 2022-03-21 | $21.60 | $21.60 | 7,870 | — | — |
| 2022-03-18 | $25.00 | $25.00 | 17,640 | — | — |
| 2022-03-17 | $22.30 | $22.30 | 8,760 | — | — |
| 2022-03-16 | $18.50 | $18.50 | 7,280 | — | — |
| 2022-03-15 | $17.60 | $17.60 | 5,780 | — | — |
| 2022-03-14 | $17.20 | $17.20 | 8,680 | — | — |
| 2022-03-11 | $18.60 | $18.60 | 2,230 | — | — |
| 2022-03-10 | $20.50 | $20.50 | 3,780 | — | — |
| 2022-03-09 | $21.10 | $21.10 | 9,250 | — | — |
| 2022-03-08 | $19.50 | $19.50 | 5,420 | — | — |
| 2022-03-07 | $18.60 | $18.60 | 3,540 | — | — |
| 2022-03-04 | $18.80 | $18.80 | 5,670 | — | — |
| 2022-03-03 | $19.40 | $19.40 | 3,890 | — | — |
| 2022-03-02 | $19.90 | $19.90 | 10,500 | — | — |
| 2022-03-01 | $20.00 | $20.00 | 7,470 | — | — |
| 2022-02-28 | $18.60 | $18.60 | 4,900 | — | — |
| 2022-02-25 | $20.60 | $20.60 | 2,010 | — | — |
| 2022-02-24 | $20.60 | $20.60 | 5,900 | — | — |
| 2022-02-23 | $20.10 | $20.10 | 4,750 | — | — |
| 2022-02-22 | $20.60 | $20.60 | 3,930 | — | — |
| 2022-02-18 | $21.60 | $21.60 | 7,210 | — | — |
| 2022-02-17 | $21.20 | $21.20 | 4,300 | — | — |
| 2022-02-16 | $21.60 | $21.60 | 2,800 | — | — |
| 2022-02-15 | $21.20 | $21.20 | 6,390 | — | — |
| 2022-02-14 | $21.40 | $21.40 | 4,650 | — | — |
| 2022-02-11 | $21.30 | $21.30 | 6,570 | — | — |
| 2022-02-10 | $22.20 | $22.20 | 12,710 | — | — |
| 2022-02-09 | $23.00 | $23.00 | 23,960 | — | — |
| 2022-02-08 | $23.00 | $23.00 | 10,490 | — | — |
| 2022-02-07 | $24.10 | $24.10 | 9,120 | — | — |
| 2022-02-04 | $25.60 | $25.60 | 19,510 | — | — |
| 2022-02-03 | $25.50 | $25.50 | 10,600 | — | — |
| 2022-02-02 | $27.60 | $27.60 | 7,350 | — | — |
| 2022-02-01 | $28.80 | $28.80 | 13,100 | — | — |
| 2022-01-31 | $27.00 | $27.00 | 17,790 | — | — |
| 2022-01-28 | $24.80 | $24.80 | 17,630 | — | — |
| 2022-01-27 | $21.70 | $21.70 | 9,420 | — | — |
| 2022-01-26 | $22.50 | $22.50 | 4,830 | — | — |
| 2022-01-25 | $24.60 | $24.60 | 8,010 | — | — |
| 2022-01-24 | $23.40 | $23.40 | 8,160 | — | — |
| 2022-01-21 | $21.90 | $21.90 | 12,570 | — | — |
| 2022-01-20 | $22.10 | $22.10 | 10,020 | — | — |
| 2022-01-19 | $22.60 | $22.60 | 5,870 | — | — |
| 2022-01-18 | $22.40 | $22.40 | 11,160 | — | — |
| 2022-01-14 | $23.20 | $23.20 | 18,720 | — | — |
| 2022-01-13 | $24.50 | $24.50 | 8,400 | — | — |
| 2022-01-12 | $27.50 | $27.50 | 15,460 | — | — |
| 2022-01-11 | $26.20 | $26.20 | 6,800 | — | — |
| 2022-01-10 | $25.10 | $25.10 | 7,760 | — | — |
| 2022-01-07 | $25.90 | $25.90 | 6,170 | — | — |
| 2022-01-06 | $27.50 | $27.50 | 8,380 | — | — |
| 2022-01-05 | $28.00 | $28.00 | 19,920 | — | — |
| 2022-01-04 | $29.60 | $29.60 | 8,530 | — | — |
| 2022-01-03 | $29.20 | $29.20 | 13,950 | — | — |