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
- 2022-01-25 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 | $10.75 | $10.75 | 2,520 | — | — |
| 2022-12-29 | $10.35 | $10.35 | 3,300 | — | — |
| 2022-12-28 | $10.25 | $10.25 | 2,480 | — | — |
| 2022-12-27 | $10.10 | $10.10 | 3,000 | — | — |
| 2022-12-23 | $9.90 | $9.90 | 680 | — | — |
| 2022-12-22 | $9.90 | $9.90 | 6,220 | — | — |
| 2022-12-21 | $10.70 | $10.70 | 1,100 | — | — |
| 2022-12-20 | $10.75 | $10.75 | 1,040 | — | — |
| 2022-12-19 | $11.00 | $11.00 | 1,420 | — | — |
| 2022-12-16 | $11.15 | $11.15 | 1,660 | — | — |
| 2022-12-15 | $11.23 | $11.23 | 480 | — | — |
| 2022-12-14 | $11.60 | $11.60 | 780 | — | — |
| 2022-12-13 | $11.85 | $11.85 | 860 | — | — |
| 2022-12-12 | $12.00 | $12.00 | 920 | — | — |
| 2022-12-09 | $12.05 | $12.05 | 120 | — | — |
| 2022-12-08 | $12.00 | $12.00 | 120 | — | — |
| 2022-12-07 | $12.10 | $12.10 | 900 | — | — |
| 2022-12-06 | $12.00 | $12.00 | 2,760 | — | — |
| 2022-12-05 | $11.90 | $11.90 | 2,320 | — | — |
| 2022-12-02 | $12.20 | $12.20 | 1,600 | — | — |
| 2022-12-01 | $12.05 | $12.05 | 340 | — | — |
| 2022-11-30 | $11.65 | $11.65 | 2,020 | — | — |
| 2022-11-29 | $11.65 | $11.65 | 1,620 | — | — |
| 2022-11-28 | $12.15 | $12.15 | 2,580 | — | — |
| 2022-11-25 | $11.90 | $11.90 | 1,160 | — | — |
| 2022-11-23 | $11.25 | $11.25 | 1,500 | — | — |
| 2022-11-22 | $10.90 | $10.90 | 2,840 | — | — |
| 2022-11-21 | $11.05 | $11.05 | 540 | — | — |
| 2022-11-18 | $11.00 | $11.00 | 1,960 | — | — |
| 2022-11-17 | $11.25 | $11.25 | 1,480 | — | — |
| 2022-11-16 | $11.45 | $11.45 | 800 | — | — |
| 2022-11-15 | $11.95 | $11.95 | 980 | — | — |
| 2022-11-14 | $11.60 | $11.60 | 2,000 | — | — |
| 2022-11-11 | $12.05 | $12.05 | 3,000 | — | — |
| 2022-11-10 | $12.60 | $12.60 | 28,820 | — | — |
| 2022-11-09 | $15.35 | $15.35 | 2,280 | — | — |
| 2022-11-08 | $15.15 | $15.15 | 1,340 | — | — |
| 2022-11-07 | $15.30 | $15.30 | 17,360 | — | — |
| 2022-11-04 | $15.00 | $15.00 | 13,680 | — | — |
| 2022-11-03 | $15.00 | $15.00 | 5,280 | — | — |
| 2022-11-02 | $15.20 | $15.20 | 12,540 | — | — |
| 2022-11-01 | $14.80 | $14.80 | 5,400 | — | — |
| 2022-10-31 | $14.80 | $14.80 | 11,500 | — | — |
| 2022-10-28 | $14.25 | $14.25 | 14,340 | — | — |
| 2022-10-27 | $13.45 | $13.45 | 3,640 | — | — |
| 2022-10-26 | $12.70 | $12.70 | 2,520 | — | — |
| 2022-10-25 | $12.75 | $12.75 | 7,880 | — | — |
| 2022-10-24 | $11.60 | $11.60 | 900 | — | — |
| 2022-10-21 | $11.75 | $11.75 | 1,720 | — | — |
| 2022-10-20 | $11.30 | $11.30 | 4,460 | — | — |
| 2022-10-19 | $11.00 | $11.00 | 460 | — | — |
| 2022-10-18 | $10.95 | $10.95 | 2,620 | — | — |
| 2022-10-17 | $10.60 | $10.60 | 1,040 | — | — |
| 2022-10-14 | $10.50 | $10.50 | 1,160 | — | — |
| 2022-10-13 | $10.80 | $10.80 | 1,040 | — | — |
| 2022-10-12 | $10.75 | $10.75 | 760 | — | — |
| 2022-10-11 | $11.20 | $11.20 | 7,120 | — | — |
| 2022-10-10 | $11.00 | $11.00 | 980 | — | — |
| 2022-10-07 | $10.95 | $10.95 | 1,840 | — | — |
| 2022-10-06 | $11.50 | $11.50 | 2,320 | — | — |
| 2022-10-05 | $11.60 | $11.60 | 2,840 | — | — |
| 2022-10-04 | $11.60 | $11.60 | 3,320 | — | — |
| 2022-10-03 | $11.25 | $11.25 | 580 | — | — |
| 2022-09-30 | $11.10 | $11.10 | 1,420 | — | — |
| 2022-09-29 | $10.90 | $10.90 | 4,100 | — | — |
| 2022-09-28 | $11.35 | $11.35 | 3,460 | — | — |
| 2022-09-27 | $11.10 | $11.10 | 1,960 | — | — |
| 2022-09-26 | $10.60 | $10.60 | 14,280 | — | — |
| 2022-09-23 | $11.15 | $11.15 | 2,760 | — | — |
| 2022-09-22 | $11.65 | $11.65 | 5,540 | — | — |
| 2022-09-21 | $11.35 | $11.35 | 4,600 | — | — |
| 2022-09-20 | $11.80 | $11.80 | 4,020 | — | — |
| 2022-09-19 | $12.15 | $12.15 | 3,000 | — | — |
| 2022-09-16 | $12.50 | $12.50 | 4,540 | — | — |
| 2022-09-15 | $13.05 | $13.05 | 7,220 | — | — |
| 2022-09-14 | $13.00 | $13.00 | 8,320 | — | — |
| 2022-09-13 | $12.80 | $12.80 | 1,040 | — | — |
| 2022-09-12 | $13.00 | $13.00 | 7,260 | — | — |
| 2022-09-09 | $12.60 | $12.60 | 2,760 | — | — |
| 2022-09-08 | $12.40 | $12.40 | 900 | — | — |
| 2022-09-07 | $12.45 | $12.45 | 4,140 | — | — |
| 2022-09-06 | $11.95 | $11.95 | 7,660 | — | — |
| 2022-09-02 | $12.30 | $12.30 | 3,860 | — | — |
| 2022-09-01 | $12.45 | $12.45 | 11,180 | — | — |
| 2022-08-31 | $13.45 | $13.45 | 6,440 | — | — |
| 2022-08-30 | $13.00 | $13.00 | 12,900 | — | — |
| 2022-08-29 | $12.95 | $12.95 | 10,100 | — | — |
| 2022-08-26 | $13.25 | $13.25 | 26,120 | — | — |
| 2022-08-25 | $14.50 | $14.50 | 94,200 | — | — |
| 2022-08-24 | $14.80 | $14.80 | 626,480 | — | — |
| 2022-08-23 | $16.65 | $16.65 | 168,920 | — | — |
| 2022-08-22 | $13.90 | $13.90 | 5,380 | — | — |
| 2022-08-19 | $14.05 | $14.05 | 3,720 | — | — |
| 2022-08-18 | $13.65 | $13.65 | 3,340 | — | — |
| 2022-08-17 | $13.80 | $13.80 | 1,040 | — | — |
| 2022-08-16 | $13.95 | $13.95 | 5,200 | — | — |
| 2022-08-15 | $14.50 | $14.50 | 9,640 | — | — |
| 2022-08-12 | $13.15 | $13.15 | 10,760 | — | — |
| 2022-08-11 | $13.65 | $13.65 | 23,160 | — | — |
| 2022-08-10 | $12.25 | $12.25 | 5,200 | — | — |
| 2022-08-09 | $12.90 | $12.90 | 3,580 | — | — |
| 2022-08-08 | $13.05 | $13.05 | 1,280 | — | — |
| 2022-08-05 | $12.80 | $12.80 | 920 | — | — |
| 2022-08-04 | $12.60 | $12.60 | 100 | — | — |
| 2022-08-03 | $12.60 | $12.60 | 1,860 | — | — |
| 2022-08-02 | $13.05 | $13.05 | 3,280 | — | — |
| 2022-08-01 | $12.50 | $12.50 | 2,500 | — | — |
| 2022-07-29 | $13.15 | $13.15 | 6,340 | — | — |
| 2022-07-28 | $13.00 | $13.00 | 7,460 | — | — |
| 2022-07-27 | $12.45 | $12.45 | 860 | — | — |
| 2022-07-26 | $11.95 | $11.95 | 2,300 | — | — |
| 2022-07-25 | $11.75 | $11.75 | 1,060 | — | — |
| 2022-07-22 | $11.80 | $11.80 | 15,560 | — | — |
| 2022-07-21 | $12.60 | $12.60 | 12,800 | — | — |
| 2022-07-20 | $12.00 | $12.00 | 10,720 | — | — |
| 2022-07-19 | $11.40 | $11.40 | 2,820 | — | — |
| 2022-07-18 | $11.25 | $11.25 | 4,140 | — | — |
| 2022-07-15 | $10.75 | $10.75 | 1,180 | — | — |
| 2022-07-14 | $10.75 | $10.75 | 1,400 | — | — |
| 2022-07-13 | $10.95 | $10.95 | 1,720 | — | — |
| 2022-07-12 | $11.00 | $11.00 | 3,560 | — | — |
| 2022-07-11 | $11.05 | $11.05 | 3,080 | — | — |
| 2022-07-08 | $11.10 | $11.10 | 1,820 | — | — |
| 2022-07-07 | $11.35 | $11.35 | 3,300 | — | — |
| 2022-07-06 | $11.05 | $11.05 | 2,580 | — | — |
| 2022-07-05 | $11.55 | $11.55 | 2,320 | — | — |
| 2022-07-01 | $11.50 | $11.50 | 940 | — | — |
| 2022-06-30 | $11.55 | $11.55 | 14,980 | — | — |
| 2022-06-29 | $12.60 | $12.60 | 9,000 | — | — |
| 2022-06-28 | $12.40 | $12.40 | 7,100 | — | — |
| 2022-06-27 | $12.25 | $12.25 | 10,240 | — | — |
| 2022-06-24 | $12.50 | $12.50 | 5,620 | — | — |
| 2022-06-23 | $12.35 | $12.35 | 6,380 | — | — |
| 2022-06-22 | $12.40 | $12.40 | 8,340 | — | — |
| 2022-06-21 | $12.80 | $12.80 | 7,480 | — | — |
| 2022-06-17 | $11.95 | $11.95 | 4,800 | — | — |
| 2022-06-16 | $12.65 | $12.65 | 6,960 | — | — |
| 2022-06-15 | $12.10 | $12.10 | 4,740 | — | — |
| 2022-06-14 | $11.80 | $11.80 | 11,320 | — | — |
| 2022-06-13 | $11.50 | $11.50 | 19,800 | — | — |
| 2022-06-10 | $11.05 | $11.05 | 7,820 | — | — |
| 2022-06-09 | $11.55 | $11.55 | 1,320 | — | — |
| 2022-06-08 | $11.60 | $11.60 | 4,380 | — | — |
| 2022-06-07 | $11.60 | $11.60 | 5,920 | — | — |
| 2022-06-06 | $11.20 | $11.20 | 1,460 | — | — |
| 2022-06-03 | $11.35 | $11.35 | 4,380 | — | — |
| 2022-06-02 | $11.50 | $11.50 | 8,240 | — | — |
| 2022-06-01 | $11.35 | $11.35 | 7,520 | — | — |
| 2022-05-31 | $11.45 | $11.45 | 5,880 | — | — |
| 2022-05-27 | $11.05 | $11.05 | 12,100 | — | — |
| 2022-05-26 | $11.05 | $11.05 | 8,420 | — | — |
| 2022-05-25 | $10.85 | $10.85 | 17,720 | — | — |
| 2022-05-24 | $10.90 | $10.90 | 8,440 | — | — |
| 2022-05-23 | $10.70 | $10.70 | 4,080 | — | — |
| 2022-05-20 | $10.75 | $10.75 | 7,040 | — | — |
| 2022-05-19 | $10.45 | $10.45 | 4,640 | — | — |
| 2022-05-18 | $10.60 | $10.60 | 3,160 | — | — |
| 2022-05-17 | $11.00 | $11.00 | 9,920 | — | — |
| 2022-05-16 | $10.45 | $10.45 | 4,740 | — | — |
| 2022-05-13 | $10.75 | $10.75 | 27,980 | — | — |
| 2022-05-12 | $10.40 | $10.40 | 20,980 | — | — |
| 2022-05-11 | $11.30 | $11.30 | 14,660 | — | — |
| 2022-05-10 | $11.00 | $11.00 | 20,680 | — | — |
| 2022-05-09 | $10.30 | $10.30 | 10,640 | — | — |
| 2022-05-06 | $12.20 | $12.20 | 7,080 | — | — |
| 2022-05-05 | $11.75 | $11.75 | 7,700 | — | — |
| 2022-05-04 | $13.00 | $13.00 | 4,860 | — | — |
| 2022-05-03 | $12.65 | $12.65 | 13,720 | — | — |
| 2022-05-02 | $12.10 | $12.10 | 3,700 | — | — |
| 2022-04-29 | $11.75 | $11.75 | 7,580 | — | — |
| 2022-04-28 | $12.15 | $12.15 | 19,060 | — | — |
| 2022-04-27 | $11.70 | $11.70 | 57,000 | — | — |
| 2022-04-26 | $11.00 | $11.00 | 13,020 | — | — |
| 2022-04-25 | $11.50 | $11.50 | 6,420 | — | — |
| 2022-04-22 | $11.45 | $11.45 | 29,060 | — | — |
| 2022-04-21 | $12.05 | $12.05 | 15,560 | — | — |
| 2022-04-20 | $12.60 | $12.60 | 3,120 | — | — |
| 2022-04-19 | $12.65 | $12.65 | 9,780 | — | — |
| 2022-04-18 | $12.35 | $12.35 | 17,880 | — | — |
| 2022-04-14 | $12.70 | $12.70 | 5,340 | — | — |
| 2022-04-13 | $12.60 | $12.60 | 11,560 | — | — |
| 2022-04-12 | $12.35 | $12.35 | 19,660 | — | — |
| 2022-04-11 | $12.80 | $12.80 | 22,720 | — | — |
| 2022-04-08 | $13.40 | $13.40 | 14,780 | — | — |
| 2022-04-07 | $13.55 | $13.55 | 9,200 | — | — |
| 2022-04-06 | $13.45 | $13.45 | 22,500 | — | — |
| 2022-04-05 | $13.65 | $13.65 | 30,300 | — | — |
| 2022-04-04 | $14.30 | $14.30 | 32,120 | — | — |
| 2022-04-01 | $14.60 | $14.60 | 39,940 | — | — |
| 2022-03-31 | $15.00 | $15.00 | 27,080 | — | — |
| 2022-03-30 | $15.35 | $15.35 | 36,100 | — | — |
| 2022-03-29 | $15.50 | $15.50 | 155,640 | — | — |
| 2022-03-28 | $18.20 | $18.20 | 67,200 | — | — |
| 2022-03-25 | $19.80 | $19.80 | 79,760 | — | — |
| 2022-03-24 | $21.75 | $21.75 | 130,180 | — | — |
| 2022-03-23 | $20.95 | $20.95 | 71,920 | — | — |
| 2022-03-22 | $20.20 | $20.20 | 366,800 | — | — |
| 2022-03-21 | $19.03 | $19.03 | 148,520 | — | — |
| 2022-03-18 | $20.05 | $20.05 | 548,660 | — | — |
| 2022-03-17 | $17.95 | $17.95 | 534,540 | — | — |
| 2022-03-16 | $15.60 | $15.60 | 21,860 | — | — |
| 2022-03-15 | $15.05 | $15.05 | 22,740 | — | — |
| 2022-03-14 | $14.95 | $14.95 | 33,680 | — | — |
| 2022-03-11 | $15.70 | $15.70 | 16,040 | — | — |
| 2022-03-10 | $15.75 | $15.75 | 61,320 | — | — |
| 2022-03-09 | $15.25 | $15.25 | 39,080 | — | — |
| 2022-03-08 | $14.05 | $14.05 | 48,200 | — | — |
| 2022-03-07 | $14.95 | $14.95 | 57,980 | — | — |
| 2022-03-04 | $15.70 | $15.70 | 15,660 | — | — |
| 2022-03-03 | $15.70 | $15.70 | 16,460 | — | — |
| 2022-03-02 | $15.80 | $15.80 | 8,660 | — | — |
| 2022-03-01 | $15.60 | $15.60 | 13,400 | — | — |
| 2022-02-28 | $15.75 | $15.75 | 34,240 | — | — |
| 2022-02-25 | $15.05 | $15.05 | 32,580 | — | — |
| 2022-02-24 | $15.40 | $15.40 | 61,860 | — | — |
| 2022-02-23 | $15.95 | $15.95 | 64,500 | — | — |
| 2022-02-22 | $15.85 | $15.85 | 56,420 | — | — |
| 2022-02-18 | $16.55 | $16.55 | 51,060 | — | — |
| 2022-02-17 | $17.70 | $17.70 | 218,900 | — | — |
| 2022-02-16 | $17.00 | $17.00 | 22,420 | — | — |
| 2022-02-15 | $16.85 | $16.85 | 36,700 | — | — |
| 2022-02-14 | $17.10 | $17.10 | 66,340 | — | — |
| 2022-02-11 | $16.75 | $16.75 | 78,420 | — | — |
| 2022-02-10 | $18.00 | $18.00 | 87,520 | — | — |
| 2022-02-09 | $19.20 | $19.20 | 154,700 | — | — |
| 2022-02-08 | $18.80 | $18.80 | 92,880 | — | — |
| 2022-02-07 | $18.55 | $18.55 | 146,420 | — | — |
| 2022-02-04 | $19.35 | $19.35 | 181,880 | — | — |
| 2022-02-03 | $20.25 | $20.25 | 171,740 | — | — |
| 2022-02-02 | $20.90 | $20.90 | 361,700 | — | — |
| 2022-02-01 | $24.00 | $24.00 | 684,640 | — | — |
| 2022-01-31 | $24.30 | $24.30 | 10,140,640 | — | — |
| 2022-01-28 | $18.85 | $18.85 | 255,560 | — | — |
| 2022-01-27 | $15.80 | $15.80 | 114,440 | — | — |
| 2022-01-26 | $18.75 | $18.75 | 128,060 | — | — |
| 2022-01-25 | $19.50 | $19.50 | 1,058,100 | — | — |