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
- 2011-11-17 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 | $9.90 | $9.90 | 325,760 | — | — |
| 2022-12-29 | $9.15 | $9.15 | 35,393 | — | — |
| 2022-12-28 | $7.20 | $7.20 | 53,593 | — | — |
| 2022-12-27 | $7.80 | $7.80 | 22,747 | — | — |
| 2022-12-23 | $8.25 | $8.25 | 12,660 | — | — |
| 2022-12-22 | $8.10 | $8.10 | 45,087 | — | — |
| 2022-12-21 | $8.55 | $8.55 | 15,787 | — | — |
| 2022-12-20 | $8.10 | $8.10 | 25,340 | — | — |
| 2022-12-19 | $8.25 | $8.25 | 22,073 | — | — |
| 2022-12-16 | $8.70 | $8.70 | 21,307 | — | — |
| 2022-12-15 | $9.00 | $9.00 | 16,440 | — | — |
| 2022-12-14 | $9.30 | $9.30 | 16,507 | — | — |
| 2022-12-13 | $9.90 | $9.90 | 15,807 | — | — |
| 2022-12-12 | $10.20 | $10.20 | 6,113 | — | — |
| 2022-12-09 | $10.35 | $10.35 | 6,713 | — | — |
| 2022-12-08 | $10.80 | $10.80 | 17,200 | — | — |
| 2022-12-07 | $9.90 | $9.90 | 9,847 | — | — |
| 2022-12-06 | $9.90 | $9.90 | 11,913 | — | — |
| 2022-12-05 | $10.50 | $10.50 | 27,147 | — | — |
| 2022-12-02 | $9.75 | $9.75 | 6,820 | — | — |
| 2022-12-01 | $9.90 | $9.90 | 17,247 | — | — |
| 2022-11-30 | $9.90 | $9.90 | 33,140 | — | — |
| 2022-11-29 | $9.75 | $9.75 | 43,200 | — | — |
| 2022-11-28 | $10.50 | $10.50 | 14,167 | — | — |
| 2022-11-25 | $10.95 | $10.95 | 1,927 | — | — |
| 2022-11-23 | $11.10 | $11.10 | 6,047 | — | — |
| 2022-11-22 | $11.25 | $11.25 | 8,660 | — | — |
| 2022-11-21 | $11.55 | $11.55 | 18,693 | — | — |
| 2022-11-18 | $12.15 | $12.15 | 6,360 | — | — |
| 2022-11-17 | $12.90 | $12.90 | 2,287 | — | — |
| 2022-11-16 | $13.20 | $13.20 | 10,100 | — | — |
| 2022-11-15 | $13.20 | $13.20 | 8,473 | — | — |
| 2022-11-14 | $12.90 | $12.90 | 9,567 | — | — |
| 2022-11-11 | $12.15 | $12.15 | 8,540 | — | — |
| 2022-11-10 | $11.40 | $11.40 | 7,507 | — | — |
| 2022-11-09 | $11.55 | $11.55 | 15,847 | — | — |
| 2022-11-08 | $12.00 | $12.00 | 7,047 | — | — |
| 2022-11-07 | $12.60 | $12.60 | 6,747 | — | — |
| 2022-11-04 | $12.15 | $12.15 | 13,327 | — | — |
| 2022-11-03 | $13.05 | $13.05 | 6,033 | — | — |
| 2022-11-02 | $12.60 | $12.60 | 4,560 | — | — |
| 2022-11-01 | $13.20 | $13.20 | 10,340 | — | — |
| 2022-10-31 | $12.45 | $12.45 | 9,740 | — | — |
| 2022-10-28 | $12.30 | $12.30 | 9,720 | — | — |
| 2022-10-27 | $12.00 | $12.00 | 13,900 | — | — |
| 2022-10-26 | $11.70 | $11.70 | 21,153 | — | — |
| 2022-10-25 | $12.15 | $12.15 | 16,347 | — | — |
| 2022-10-24 | $11.85 | $11.85 | 33,687 | — | — |
| 2022-10-21 | $10.20 | $10.20 | 25,593 | — | — |
| 2022-10-20 | $10.65 | $10.65 | 23,687 | — | — |
| 2022-10-19 | $10.65 | $10.65 | 17,327 | — | — |
| 2022-10-18 | $11.25 | $11.25 | 6,340 | — | — |
| 2022-10-17 | $11.40 | $11.40 | 15,793 | — | — |
| 2022-10-14 | $11.55 | $11.55 | 15,980 | — | — |
| 2022-10-13 | $11.85 | $11.85 | 21,973 | — | — |
| 2022-10-12 | $12.45 | $12.45 | 4,240 | — | — |
| 2022-10-11 | $12.60 | $12.60 | 5,133 | — | — |
| 2022-10-10 | $12.75 | $12.75 | 5,400 | — | — |
| 2022-10-07 | $13.20 | $13.20 | 10,760 | — | — |
| 2022-10-06 | $13.50 | $13.50 | 6,160 | — | — |
| 2022-10-05 | $13.50 | $13.50 | 4,927 | — | — |
| 2022-10-04 | $13.20 | $13.20 | 6,173 | — | — |
| 2022-10-03 | $12.75 | $12.75 | 12,400 | — | — |
| 2022-09-30 | $12.90 | $12.90 | 7,887 | — | — |
| 2022-09-29 | $12.75 | $12.75 | 7,720 | — | — |
| 2022-09-28 | $12.75 | $12.75 | 21,027 | — | — |
| 2022-09-27 | $11.55 | $11.55 | 12,280 | — | — |
| 2022-09-26 | $11.70 | $11.70 | 12,200 | — | — |
| 2022-09-23 | $11.85 | $11.85 | 24,060 | — | — |
| 2022-09-22 | $12.75 | $12.75 | 21,573 | — | — |
| 2022-09-21 | $13.50 | $13.50 | 15,687 | — | — |
| 2022-09-20 | $13.20 | $13.20 | 30,393 | — | — |
| 2022-09-19 | $14.70 | $14.70 | 8,333 | — | — |
| 2022-09-16 | $15.90 | $15.90 | 19,553 | — | — |
| 2022-09-15 | $15.45 | $15.45 | 9,407 | — | — |
| 2022-09-14 | $15.45 | $15.45 | 12,747 | — | — |
| 2022-09-13 | $16.20 | $16.20 | 6,167 | — | — |
| 2022-09-12 | $17.10 | $17.10 | 9,620 | — | — |
| 2022-09-09 | $17.10 | $17.10 | 5,773 | — | — |
| 2022-09-08 | $17.10 | $17.10 | 6,747 | — | — |
| 2022-09-07 | $16.50 | $16.50 | 6,193 | — | — |
| 2022-09-06 | $16.20 | $16.20 | 8,433 | — | — |
| 2022-09-02 | $16.05 | $16.05 | 6,653 | — | — |
| 2022-09-01 | $15.60 | $15.60 | 7,167 | — | — |
| 2022-08-31 | $15.30 | $15.30 | 5,887 | — | — |
| 2022-08-30 | $15.00 | $15.00 | 12,280 | — | — |
| 2022-08-29 | $15.30 | $15.30 | 13,907 | — | — |
| 2022-08-26 | $15.30 | $15.30 | 12,240 | — | — |
| 2022-08-25 | $16.05 | $16.05 | 4,480 | — | — |
| 2022-08-24 | $16.35 | $16.35 | 6,367 | — | — |
| 2022-08-23 | $15.60 | $15.60 | 10,113 | — | — |
| 2022-08-22 | $15.75 | $15.75 | 11,473 | — | — |
| 2022-08-19 | $17.10 | $17.10 | 16,307 | — | — |
| 2022-08-18 | $17.70 | $17.70 | 11,760 | — | — |
| 2022-08-17 | $17.55 | $17.55 | 14,220 | — | — |
| 2022-08-16 | $18.45 | $18.45 | 10,913 | — | — |
| 2022-08-15 | $19.05 | $19.05 | 12,600 | — | — |
| 2022-08-12 | $19.05 | $19.05 | 22,760 | — | — |
| 2022-08-11 | $19.35 | $19.35 | 27,347 | — | — |
| 2022-08-10 | $18.15 | $18.15 | 11,867 | — | — |
| 2022-08-09 | $16.65 | $16.65 | 29,400 | — | — |
| 2022-08-08 | $18.15 | $18.15 | 38,440 | — | — |
| 2022-08-05 | $18.15 | $18.15 | 33,860 | — | — |
| 2022-08-04 | $17.10 | $17.10 | 63,813 | — | — |
| 2022-08-03 | $15.00 | $15.00 | 27,293 | — | — |
| 2022-08-02 | $13.20 | $13.20 | 6,053 | — | — |
| 2022-08-01 | $12.90 | $12.90 | 13,620 | — | — |
| 2022-07-29 | $12.90 | $12.90 | 11,047 | — | — |
| 2022-07-28 | $13.35 | $13.35 | 11,620 | — | — |
| 2022-07-27 | $13.50 | $13.50 | 21,233 | — | — |
| 2022-07-26 | $13.05 | $13.05 | 16,480 | — | — |
| 2022-07-25 | $13.50 | $13.50 | 13,040 | — | — |
| 2022-07-22 | $14.25 | $14.25 | 15,687 | — | — |
| 2022-07-21 | $15.30 | $15.30 | 7,707 | — | — |
| 2022-07-20 | $15.15 | $15.15 | 29,520 | — | — |
| 2022-07-19 | $14.70 | $14.70 | 25,693 | — | — |
| 2022-07-18 | $13.80 | $13.80 | 47,693 | — | — |
| 2022-07-15 | $13.05 | $13.05 | 11,713 | — | — |
| 2022-07-14 | $13.20 | $13.20 | 18,707 | — | — |
| 2022-07-13 | $13.20 | $13.20 | 12,240 | — | — |
| 2022-07-12 | $13.20 | $13.20 | 23,607 | — | — |
| 2022-07-11 | $13.35 | $13.35 | 11,073 | — | — |
| 2022-07-08 | $13.95 | $13.95 | 22,413 | — | — |
| 2022-07-07 | $13.50 | $13.50 | 41,593 | — | — |
| 2022-07-06 | $12.75 | $12.75 | 31,513 | — | — |
| 2022-07-05 | $12.45 | $12.45 | 442,907 | — | — |
| 2022-07-01 | $12.00 | $12.00 | 23,733 | — | — |
| 2022-06-30 | $12.60 | $12.60 | 22,567 | — | — |
| 2022-06-29 | $13.05 | $13.05 | 15,467 | — | — |
| 2022-06-28 | $12.30 | $12.30 | 11,400 | — | — |
| 2022-06-27 | $12.90 | $12.90 | 41,720 | — | — |
| 2022-06-24 | $13.20 | $13.20 | 508,373 | — | — |
| 2022-06-23 | $14.10 | $14.10 | 40,773 | — | — |
| 2022-06-22 | $13.20 | $13.20 | 34,967 | — | — |
| 2022-06-21 | $12.60 | $12.60 | 42,647 | — | — |
| 2022-06-17 | $12.00 | $12.00 | 41,747 | — | — |
| 2022-06-16 | $12.75 | $12.75 | 32,807 | — | — |
| 2022-06-15 | $13.80 | $13.80 | 14,993 | — | — |
| 2022-06-14 | $13.95 | $13.95 | 22,267 | — | — |
| 2022-06-13 | $14.55 | $14.55 | 29,567 | — | — |
| 2022-06-10 | $13.65 | $13.65 | 34,420 | — | — |
| 2022-06-09 | $15.30 | $15.30 | 41,920 | — | — |
| 2022-06-08 | $15.75 | $15.75 | 39,007 | — | — |
| 2022-06-07 | $15.15 | $15.15 | 61,893 | — | — |
| 2022-06-06 | $13.80 | $13.80 | 40,340 | — | — |
| 2022-06-03 | $13.50 | $13.50 | 29,753 | — | — |
| 2022-06-02 | $12.45 | $12.45 | 21,427 | — | — |
| 2022-06-01 | $12.00 | $12.00 | 45,333 | — | — |
| 2022-05-31 | $12.90 | $12.90 | 23,833 | — | — |
| 2022-05-27 | $13.50 | $13.50 | 24,867 | — | — |
| 2022-05-26 | $12.75 | $12.75 | 29,153 | — | — |
| 2022-05-25 | $12.30 | $12.30 | 21,967 | — | — |
| 2022-05-24 | $12.60 | $12.60 | 26,773 | — | — |
| 2022-05-23 | $13.35 | $13.35 | 28,820 | — | — |
| 2022-05-20 | $13.35 | $13.35 | 32,887 | — | — |
| 2022-05-19 | $13.80 | $13.80 | 39,793 | — | — |
| 2022-05-18 | $13.05 | $13.05 | 37,060 | — | — |
| 2022-05-17 | $13.65 | $13.65 | 41,553 | — | — |
| 2022-05-16 | $12.90 | $12.90 | 31,987 | — | — |
| 2022-05-13 | $12.90 | $12.90 | 46,380 | — | — |
| 2022-05-12 | $12.00 | $12.00 | 51,447 | — | — |
| 2022-05-11 | $12.00 | $12.00 | 50,627 | — | — |
| 2022-05-10 | $13.95 | $13.95 | 53,980 | — | — |
| 2022-05-09 | $13.65 | $13.65 | 41,220 | — | — |
| 2022-05-06 | $14.40 | $14.40 | 24,513 | — | — |
| 2022-05-05 | $14.70 | $14.70 | 50,040 | — | — |
| 2022-05-04 | $15.60 | $15.60 | 49,667 | — | — |
| 2022-05-03 | $15.30 | $15.30 | 40,587 | — | — |
| 2022-05-02 | $15.30 | $15.30 | 31,853 | — | — |
| 2022-04-29 | $16.50 | $16.50 | 53,493 | — | — |
| 2022-04-28 | $17.10 | $17.10 | 143,860 | — | — |
| 2022-04-27 | $15.75 | $15.75 | 20,267 | — | — |
| 2022-04-26 | $15.30 | $15.30 | 25,827 | — | — |
| 2022-04-25 | $15.90 | $15.90 | 18,267 | — | — |
| 2022-04-22 | $15.75 | $15.75 | 24,673 | — | — |
| 2022-04-21 | $15.30 | $15.30 | 46,220 | — | — |
| 2022-04-20 | $16.50 | $16.50 | 32,707 | — | — |
| 2022-04-19 | $16.50 | $16.50 | 106,440 | — | — |
| 2022-04-18 | $15.60 | $15.60 | 37,167 | — | — |
| 2022-04-14 | $16.20 | $16.20 | 59,220 | — | — |
| 2022-04-13 | $17.25 | $17.25 | 34,867 | — | — |
| 2022-04-12 | $17.25 | $17.25 | 54,867 | — | — |
| 2022-04-11 | $16.50 | $16.50 | 78,900 | — | — |
| 2022-04-08 | $18.75 | $18.75 | 71,460 | — | — |
| 2022-04-07 | $20.70 | $20.70 | 44,593 | — | — |
| 2022-04-06 | $20.55 | $20.55 | 35,227 | — | — |
| 2022-04-05 | $22.50 | $22.50 | 46,213 | — | — |
| 2022-04-04 | $21.60 | $21.60 | 40,213 | — | — |
| 2022-04-01 | $21.00 | $21.00 | 48,147 | — | — |
| 2022-03-31 | $20.40 | $20.40 | 35,887 | — | — |
| 2022-03-30 | $21.15 | $21.15 | 46,340 | — | — |
| 2022-03-29 | $21.75 | $21.75 | 42,633 | — | — |
| 2022-03-28 | $21.30 | $21.30 | 56,587 | — | — |
| 2022-03-25 | $20.10 | $20.10 | 42,427 | — | — |
| 2022-03-24 | $21.00 | $21.00 | 23,173 | — | — |
| 2022-03-23 | $20.85 | $20.85 | 37,300 | — | — |
| 2022-03-22 | $22.50 | $22.50 | 19,353 | — | — |
| 2022-03-21 | $21.30 | $21.30 | 40,000 | — | — |
| 2022-03-18 | $22.20 | $22.20 | 38,927 | — | — |
| 2022-03-17 | $21.30 | $21.30 | 16,313 | — | — |
| 2022-03-16 | $19.50 | $19.50 | 19,160 | — | — |
| 2022-03-15 | $18.90 | $18.90 | 13,787 | — | — |
| 2022-03-14 | $18.60 | $18.60 | 25,660 | — | — |
| 2022-03-11 | $20.40 | $20.40 | 26,507 | — | — |
| 2022-03-10 | $21.60 | $21.60 | 23,060 | — | — |
| 2022-03-09 | $21.75 | $21.75 | 31,820 | — | — |
| 2022-03-08 | $19.80 | $19.80 | 23,553 | — | — |
| 2022-03-07 | $19.65 | $19.65 | 33,067 | — | — |
| 2022-03-04 | $20.55 | $20.55 | 43,047 | — | — |
| 2022-03-03 | $22.65 | $22.65 | 28,773 | — | — |
| 2022-03-02 | $22.80 | $22.80 | 80,100 | — | — |
| 2022-03-01 | $24.90 | $24.90 | 27,027 | — | — |
| 2022-02-28 | $24.15 | $24.15 | 37,753 | — | — |
| 2022-02-25 | $25.65 | $25.65 | 23,180 | — | — |
| 2022-02-24 | $25.50 | $25.50 | 37,760 | — | — |
| 2022-02-23 | $24.45 | $24.45 | 59,593 | — | — |
| 2022-02-22 | $24.60 | $24.60 | 88,220 | — | — |
| 2022-02-18 | $26.55 | $26.55 | 34,300 | — | — |
| 2022-02-17 | $27.90 | $27.90 | 25,473 | — | — |
| 2022-02-16 | $28.80 | $28.80 | 37,320 | — | — |
| 2022-02-15 | $28.20 | $28.20 | 38,133 | — | — |
| 2022-02-14 | $27.60 | $27.60 | 23,720 | — | — |
| 2022-02-11 | $28.50 | $28.50 | 19,520 | — | — |
| 2022-02-10 | $29.85 | $29.85 | 22,360 | — | — |
| 2022-02-09 | $30.75 | $30.75 | 22,573 | — | — |
| 2022-02-08 | $28.95 | $28.95 | 19,047 | — | — |
| 2022-02-07 | $29.25 | $29.25 | 24,600 | — | — |
| 2022-02-04 | $28.65 | $28.65 | 23,727 | — | — |
| 2022-02-03 | $28.80 | $28.80 | 19,560 | — | — |
| 2022-02-02 | $30.00 | $30.00 | 19,907 | — | — |
| 2022-02-01 | $31.95 | $31.95 | 18,560 | — | — |
| 2022-01-31 | $31.35 | $31.35 | 23,440 | — | — |
| 2022-01-28 | $28.95 | $28.95 | 28,800 | — | — |
| 2022-01-27 | $29.25 | $29.25 | 35,747 | — | — |
| 2022-01-26 | $31.80 | $31.80 | 25,407 | — | — |
| 2022-01-25 | $33.90 | $33.90 | 29,773 | — | — |
| 2022-01-24 | $32.55 | $32.55 | 49,800 | — | — |
| 2022-01-21 | $30.75 | $30.75 | 41,047 | — | — |
| 2022-01-20 | $31.50 | $31.50 | 33,253 | — | — |
| 2022-01-19 | $31.50 | $31.50 | 24,480 | — | — |
| 2022-01-18 | $32.40 | $32.40 | 35,380 | — | — |
| 2022-01-14 | $34.65 | $34.65 | 20,093 | — | — |
| 2022-01-13 | $34.80 | $34.80 | 24,447 | — | — |
| 2022-01-12 | $35.70 | $35.70 | 22,860 | — | — |
| 2022-01-11 | $36.90 | $36.90 | 18,993 | — | — |
| 2022-01-10 | $36.00 | $36.00 | 17,860 | — | — |
| 2022-01-07 | $36.15 | $36.15 | 19,673 | — | — |
| 2022-01-06 | $36.75 | $36.75 | 24,113 | — | — |
| 2022-01-05 | $37.20 | $37.20 | 17,800 | — | — |
| 2022-01-04 | $38.85 | $38.85 | 22,620 | — | — |
| 2022-01-03 | $41.25 | $41.25 | 36,320 | — | — |