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
- 2016-11-04 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 | $8.29 | $17.30 | 93,900 | — | — |
| 2022-12-29 | $8.40 | $17.52 | 27,400 | — | — |
| 2022-12-28 | $8.17 | $17.05 | 30,400 | — | — |
| 2022-12-27 | $8.23 | $17.17 | 22,900 | — | — |
| 2022-12-23 | $8.31 | $17.34 | 16,400 | — | — |
| 2022-12-22 | $8.31 | $17.34 | 12,500 | — | — |
| 2022-12-21 | $8.56 | $17.86 | 15,000 | — | — |
| 2022-12-20 | $8.56 | $17.87 | 5,900 | — | — |
| 2022-12-19 | $8.59 | $17.93 | 18,300 | — | — |
| 2022-12-16 | $8.56 | $17.87 | 195,700 | — | — |
| 2022-12-15 | $8.67 | $18.10 | 24,000 | — | — |
| 2022-12-14 | $8.66 | $18.08 | 107,000 | — | — |
| 2022-12-13 | $9.75 | $19.41 | 95,500 | — | — |
| 2022-12-12 | $10.00 | $19.91 | 263,300 | — | — |
| 2022-12-09 | $10.00 | $19.91 | 29,400 | — | — |
| 2022-12-08 | $9.99 | $19.88 | 17,600 | — | — |
| 2022-12-07 | $10.00 | $19.91 | 9,100 | — | — |
| 2022-12-06 | $9.98 | $19.88 | 12,900 | — | — |
| 2022-12-05 | $9.91 | $19.73 | 17,600 | — | — |
| 2022-12-02 | $9.88 | $19.67 | 10,200 | — | — |
| 2022-12-01 | $10.00 | $19.91 | 12,500 | — | — |
| 2022-11-30 | $10.01 | $19.93 | 18,900 | — | — |
| 2022-11-29 | $10.25 | $20.41 | 7,300 | — | — |
| 2022-11-28 | $10.00 | $19.91 | 16,400 | — | — |
| 2022-11-25 | $10.12 | $20.14 | 9,000 | — | — |
| 2022-11-23 | $10.22 | $20.34 | 5,400 | — | — |
| 2022-11-22 | $10.24 | $20.39 | 7,600 | — | — |
| 2022-11-21 | $10.16 | $20.23 | 12,600 | — | — |
| 2022-11-18 | $10.23 | $20.37 | 8,200 | — | — |
| 2022-11-17 | $10.20 | $20.30 | 6,500 | — | — |
| 2022-11-16 | $10.15 | $20.21 | 21,700 | — | — |
| 2022-11-15 | $10.05 | $20.01 | 6,100 | — | — |
| 2022-11-14 | $9.86 | $19.63 | 6,000 | — | — |
| 2022-11-11 | $9.80 | $19.51 | 6,600 | — | — |
| 2022-11-10 | $9.70 | $19.31 | 7,100 | — | — |
| 2022-11-09 | $9.44 | $18.79 | 7,600 | — | — |
| 2022-11-08 | $9.29 | $18.50 | 9,400 | — | — |
| 2022-11-07 | $9.50 | $18.91 | 10,400 | — | — |
| 2022-11-04 | $9.40 | $18.71 | 21,200 | — | — |
| 2022-11-03 | $10.01 | $19.93 | 13,700 | — | — |
| 2022-11-02 | $9.98 | $19.87 | 3,400 | — | — |
| 2022-11-01 | $10.16 | $20.23 | 12,800 | — | — |
| 2022-10-31 | $9.98 | $19.87 | 3,900 | — | — |
| 2022-10-28 | $9.95 | $19.81 | 9,900 | — | — |
| 2022-10-27 | $10.01 | $19.93 | 7,600 | — | — |
| 2022-10-26 | $10.05 | $20.01 | 14,900 | — | — |
| 2022-10-25 | $9.42 | $18.75 | 17,700 | — | — |
| 2022-10-24 | $9.45 | $18.81 | 4,200 | — | — |
| 2022-10-21 | $9.45 | $18.81 | 3,300 | — | — |
| 2022-10-20 | $9.34 | $18.59 | 3,600 | — | — |
| 2022-10-19 | $9.50 | $18.91 | 800 | — | — |
| 2022-10-18 | $9.82 | $19.55 | 8,500 | — | — |
| 2022-10-17 | $9.65 | $19.21 | 3,000 | — | — |
| 2022-10-14 | $9.52 | $18.96 | 1,700 | — | — |
| 2022-10-13 | $9.49 | $18.89 | 9,800 | — | — |
| 2022-10-12 | $9.65 | $19.21 | 8,100 | — | — |
| 2022-10-11 | $9.61 | $19.13 | 4,000 | — | — |
| 2022-10-10 | $9.66 | $19.23 | 2,400 | — | — |
| 2022-10-07 | $9.77 | $19.45 | 3,200 | — | — |
| 2022-10-06 | $10.29 | $20.49 | 8,600 | — | — |
| 2022-10-05 | $10.17 | $20.25 | 3,500 | — | — |
| 2022-10-04 | $9.88 | $19.67 | 43,000 | — | — |
| 2022-10-03 | $9.60 | $19.11 | 18,800 | — | — |
| 2022-09-30 | $9.30 | $18.52 | 52,800 | — | — |
| 2022-09-29 | $8.37 | $16.66 | 26,900 | — | — |
| 2022-09-28 | $8.46 | $16.84 | 37,000 | — | — |
| 2022-09-27 | $8.04 | $16.01 | 28,300 | — | — |
| 2022-09-26 | $8.66 | $17.25 | 31,900 | — | — |
| 2022-09-23 | $8.94 | $17.80 | 38,700 | — | — |
| 2022-09-22 | $9.54 | $18.99 | 26,300 | — | — |
| 2022-09-21 | $10.12 | $20.15 | 23,700 | — | — |
| 2022-09-20 | $10.18 | $20.27 | 18,300 | — | — |
| 2022-09-19 | $10.35 | $20.61 | 33,500 | — | — |
| 2022-09-16 | $11.22 | $22.34 | 13,700 | — | — |
| 2022-09-15 | $11.20 | $22.30 | 21,000 | — | — |
| 2022-09-14 | $11.42 | $22.74 | 44,300 | — | — |
| 2022-09-13 | $12.20 | $23.39 | 61,700 | — | — |
| 2022-09-12 | $12.16 | $23.32 | 42,900 | — | — |
| 2022-09-09 | $12.12 | $23.24 | 23,400 | — | — |
| 2022-09-08 | $12.09 | $23.18 | 6,000 | — | — |
| 2022-09-07 | $12.03 | $23.07 | 6,100 | — | — |
| 2022-09-06 | $12.14 | $23.28 | 19,400 | — | — |
| 2022-09-02 | $12.08 | $23.15 | 57,600 | — | — |
| 2022-09-01 | $12.05 | $23.11 | 14,000 | — | — |
| 2022-08-31 | $11.91 | $22.84 | 17,900 | — | — |
| 2022-08-30 | $11.98 | $22.97 | 22,200 | — | — |
| 2022-08-29 | $12.12 | $23.23 | 9,100 | — | — |
| 2022-08-26 | $12.12 | $23.24 | 8,900 | — | — |
| 2022-08-25 | $12.14 | $23.28 | 20,600 | — | — |
| 2022-08-24 | $12.14 | $23.28 | 6,400 | — | — |
| 2022-08-23 | $12.11 | $23.22 | 4,500 | — | — |
| 2022-08-22 | $12.19 | $23.37 | 29,000 | — | — |
| 2022-08-19 | $12.15 | $23.30 | 8,200 | — | — |
| 2022-08-18 | $12.08 | $23.16 | 6,100 | — | — |
| 2022-08-17 | $12.09 | $23.18 | 9,700 | — | — |
| 2022-08-16 | $12.08 | $23.16 | 4,500 | — | — |
| 2022-08-15 | $12.10 | $23.19 | 8,300 | — | — |
| 2022-08-12 | $12.11 | $23.22 | 30,300 | — | — |
| 2022-08-11 | $12.15 | $23.30 | 10,700 | — | — |
| 2022-08-10 | $12.19 | $23.37 | 8,400 | — | — |
| 2022-08-09 | $12.10 | $23.20 | 14,400 | — | — |
| 2022-08-08 | $12.25 | $23.49 | 16,800 | — | — |
| 2022-08-05 | $12.23 | $23.45 | 7,600 | — | — |
| 2022-08-04 | $12.26 | $23.52 | 9,300 | — | — |
| 2022-08-03 | $12.42 | $23.81 | 9,500 | — | — |
| 2022-08-02 | $12.38 | $23.74 | 4,000 | — | — |
| 2022-08-01 | $12.38 | $23.74 | 19,500 | — | — |
| 2022-07-29 | $12.45 | $23.87 | 6,600 | — | — |
| 2022-07-28 | $12.38 | $23.74 | 4,600 | — | — |
| 2022-07-27 | $12.40 | $23.78 | 9,800 | — | — |
| 2022-07-26 | $12.50 | $23.97 | 3,700 | — | — |
| 2022-07-25 | $12.40 | $23.78 | 3,500 | — | — |
| 2022-07-22 | $12.50 | $23.97 | 4,300 | — | — |
| 2022-07-21 | $12.48 | $23.92 | 2,000 | — | — |
| 2022-07-20 | $12.40 | $23.77 | 2,900 | — | — |
| 2022-07-19 | $12.40 | $23.78 | 5,800 | — | — |
| 2022-07-18 | $12.41 | $23.80 | 4,900 | — | — |
| 2022-07-15 | $12.28 | $23.55 | 3,400 | — | — |
| 2022-07-14 | $12.27 | $23.53 | 6,700 | — | — |
| 2022-07-13 | $12.30 | $23.58 | 6,200 | — | — |
| 2022-07-12 | $12.44 | $23.85 | 5,000 | — | — |
| 2022-07-11 | $12.50 | $23.97 | 4,300 | — | — |
| 2022-07-08 | $12.48 | $23.93 | 4,400 | — | — |
| 2022-07-07 | $12.50 | $23.97 | 4,000 | — | — |
| 2022-07-06 | $12.50 | $23.97 | 10,100 | — | — |
| 2022-07-05 | $12.54 | $24.04 | 11,200 | — | — |
| 2022-07-01 | $12.70 | $24.35 | 9,900 | — | — |
| 2022-06-30 | $12.50 | $23.97 | 14,700 | — | — |
| 2022-06-29 | $12.71 | $24.37 | 1,700 | — | — |
| 2022-06-28 | $12.75 | $24.45 | 19,500 | — | — |
| 2022-06-27 | $12.56 | $24.08 | 42,700 | — | — |
| 2022-06-24 | $12.50 | $23.97 | 18,200 | — | — |
| 2022-06-23 | $12.49 | $23.95 | 60,200 | — | — |
| 2022-06-22 | $12.30 | $23.58 | 45,500 | — | — |
| 2022-06-21 | $13.02 | $24.10 | 85,000 | — | — |
| 2022-06-17 | $12.62 | $23.36 | 19,400 | — | — |
| 2022-06-16 | $12.43 | $23.00 | 80,900 | — | — |
| 2022-06-15 | $12.66 | $23.44 | 25,900 | — | — |
| 2022-06-14 | $12.58 | $23.29 | 17,700 | — | — |
| 2022-06-13 | $12.36 | $22.88 | 22,100 | — | — |
| 2022-06-10 | $12.43 | $23.01 | 21,400 | — | — |
| 2022-06-09 | $12.59 | $23.31 | 10,100 | — | — |
| 2022-06-08 | $12.49 | $23.12 | 36,700 | — | — |
| 2022-06-07 | $12.49 | $23.12 | 67,800 | — | — |
| 2022-06-06 | $12.49 | $23.12 | 87,700 | — | — |
| 2022-06-03 | $12.49 | $23.12 | 65,000 | — | — |
| 2022-06-02 | $12.49 | $23.12 | 57,200 | — | — |
| 2022-06-01 | $12.48 | $23.10 | 75,100 | — | — |
| 2022-05-31 | $12.54 | $23.21 | 55,700 | — | — |
| 2022-05-27 | $12.48 | $23.09 | 15,300 | — | — |
| 2022-05-26 | $12.45 | $23.05 | 14,400 | — | — |
| 2022-05-25 | $12.46 | $23.06 | 19,400 | — | — |
| 2022-05-24 | $12.40 | $22.95 | 10,800 | — | — |
| 2022-05-23 | $12.50 | $23.14 | 10,500 | — | — |
| 2022-05-20 | $12.52 | $23.18 | 11,200 | — | — |
| 2022-05-19 | $12.78 | $23.66 | 26,200 | — | — |
| 2022-05-18 | $12.90 | $23.88 | 34,100 | — | — |
| 2022-05-17 | $12.60 | $23.32 | 24,200 | — | — |
| 2022-05-16 | $12.74 | $23.58 | 52,400 | — | — |
| 2022-05-13 | $12.87 | $23.82 | 28,700 | — | — |
| 2022-05-12 | $13.47 | $24.94 | 22,000 | — | — |
| 2022-05-11 | $13.97 | $25.86 | 22,800 | — | — |
| 2022-05-10 | $14.06 | $26.03 | 4,900 | — | — |
| 2022-05-09 | $14.29 | $26.45 | 11,800 | — | — |
| 2022-05-06 | $14.51 | $26.86 | 5,300 | — | — |
| 2022-05-05 | $14.50 | $26.84 | 5,800 | — | — |
| 2022-05-04 | $14.24 | $26.36 | 3,500 | — | — |
| 2022-05-03 | $14.20 | $26.28 | 6,100 | — | — |
| 2022-05-02 | $14.37 | $26.61 | 11,100 | — | — |
| 2022-04-29 | $14.43 | $26.71 | 15,500 | — | — |
| 2022-04-28 | $14.45 | $26.75 | 13,300 | — | — |
| 2022-04-27 | $14.51 | $26.86 | 4,100 | — | — |
| 2022-04-26 | $14.62 | $27.06 | 8,600 | — | — |
| 2022-04-25 | $14.68 | $27.18 | 15,400 | — | — |
| 2022-04-22 | $14.60 | $27.03 | 6,300 | — | — |
| 2022-04-21 | $14.75 | $27.30 | 5,400 | — | — |
| 2022-04-20 | $14.63 | $27.08 | 5,900 | — | — |
| 2022-04-19 | $14.58 | $26.99 | 23,200 | — | — |
| 2022-04-18 | $14.90 | $27.58 | 15,900 | — | — |
| 2022-04-14 | $14.73 | $27.27 | 7,200 | — | — |
| 2022-04-13 | $14.83 | $27.45 | 6,900 | — | — |
| 2022-04-12 | $15.17 | $28.08 | 6,600 | — | — |
| 2022-04-11 | $14.77 | $27.34 | 11,200 | — | — |
| 2022-04-08 | $14.73 | $27.26 | 3,700 | — | — |
| 2022-04-07 | $14.73 | $27.27 | 13,100 | — | — |
| 2022-04-06 | $14.77 | $27.34 | 6,400 | — | — |
| 2022-04-05 | $14.93 | $27.64 | 5,500 | — | — |
| 2022-04-04 | $14.77 | $27.34 | 10,600 | — | — |
| 2022-04-01 | $14.66 | $27.14 | 7,200 | — | — |
| 2022-03-31 | $14.68 | $27.18 | 8,500 | — | — |
| 2022-03-30 | $14.70 | $27.22 | 15,100 | — | — |
| 2022-03-29 | $14.88 | $27.55 | 10,800 | — | — |
| 2022-03-28 | $14.98 | $27.73 | 17,000 | — | — |
| 2022-03-25 | $14.78 | $27.36 | 9,300 | — | — |
| 2022-03-24 | $14.87 | $27.52 | 7,800 | — | — |
| 2022-03-23 | $15.05 | $27.86 | 47,100 | — | — |
| 2022-03-22 | $14.65 | $27.12 | 7,100 | — | — |
| 2022-03-21 | $14.58 | $26.99 | 21,500 | — | — |
| 2022-03-18 | $14.10 | $26.10 | 14,400 | — | — |
| 2022-03-17 | $14.64 | $27.10 | 28,900 | — | — |
| 2022-03-16 | $14.35 | $26.56 | 17,500 | — | — |
| 2022-03-15 | $14.75 | $27.30 | 35,200 | — | — |
| 2022-03-14 | $15.15 | $28.05 | 35,600 | — | — |
| 2022-03-11 | $15.52 | $27.62 | 80,300 | — | — |
| 2022-03-10 | $15.15 | $26.96 | 35,500 | — | — |
| 2022-03-09 | $14.81 | $26.36 | 55,900 | — | — |
| 2022-03-08 | $14.36 | $25.56 | 53,800 | — | — |
| 2022-03-07 | $14.00 | $24.91 | 79,300 | — | — |
| 2022-03-04 | $13.95 | $24.83 | 136,900 | — | — |
| 2022-03-03 | $15.09 | $26.85 | 22,100 | — | — |
| 2022-03-02 | $14.75 | $26.25 | 21,600 | — | — |
| 2022-03-01 | $14.68 | $26.12 | 75,200 | — | — |
| 2022-02-28 | $16.10 | $28.65 | 37,300 | — | — |
| 2022-02-25 | $17.88 | $31.82 | 10,200 | — | — |
| 2022-02-24 | $17.70 | $31.50 | 24,667 | — | — |
| 2022-02-23 | $17.52 | $31.18 | 6,550 | — | — |
| 2022-02-22 | $17.58 | $31.29 | 22,200 | — | — |
| 2022-02-18 | $17.58 | $31.29 | 11,217 | — | — |
| 2022-02-17 | $17.64 | $31.39 | 12,483 | — | — |
| 2022-02-16 | $17.64 | $31.39 | 13,150 | — | — |
| 2022-02-15 | $17.76 | $31.61 | 11,600 | — | — |
| 2022-02-14 | $17.64 | $31.39 | 20,500 | — | — |
| 2022-02-11 | $17.70 | $31.50 | 18,100 | — | — |
| 2022-02-10 | $18.00 | $32.03 | 21,367 | — | — |
| 2022-02-09 | $18.60 | $33.10 | 10,050 | — | — |
| 2022-02-08 | $18.60 | $33.10 | 30,300 | — | — |
| 2022-02-07 | $17.94 | $31.93 | 15,333 | — | — |
| 2022-02-04 | $18.18 | $32.35 | 32,950 | — | — |
| 2022-02-03 | $17.76 | $31.61 | 14,383 | — | — |
| 2022-02-02 | $17.64 | $31.39 | 13,733 | — | — |
| 2022-02-01 | $17.64 | $31.39 | 31,233 | — | — |
| 2022-01-31 | $17.70 | $31.50 | 19,617 | — | — |
| 2022-01-28 | $17.76 | $31.61 | 25,583 | — | — |
| 2022-01-27 | $17.82 | $31.71 | 79,083 | — | — |
| 2022-01-26 | $18.42 | $32.78 | 14,733 | — | — |
| 2022-01-25 | $18.66 | $33.21 | 18,250 | — | — |
| 2022-01-24 | $18.84 | $33.53 | 18,733 | — | — |
| 2022-01-21 | $19.14 | $34.06 | 18,900 | — | — |
| 2022-01-20 | $18.72 | $33.31 | 15,700 | — | — |
| 2022-01-19 | $18.88 | $33.60 | 12,233 | — | — |
| 2022-01-18 | $19.14 | $34.06 | 16,183 | — | — |
| 2022-01-14 | $19.08 | $33.96 | 9,700 | — | — |
| 2022-01-13 | $19.20 | $34.17 | 10,617 | — | — |
| 2022-01-12 | $19.02 | $33.85 | 5,167 | — | — |
| 2022-01-11 | $19.14 | $34.06 | 11,217 | — | — |
| 2022-01-10 | $19.14 | $34.06 | 13,000 | — | — |
| 2022-01-07 | $19.17 | $34.12 | 7,400 | — | — |
| 2022-01-06 | $19.02 | $33.85 | 5,617 | — | — |
| 2022-01-05 | $19.14 | $34.06 | 18,017 | — | — |
| 2022-01-04 | $19.02 | $33.85 | 15,700 | — | — |
| 2022-01-03 | $18.48 | $32.89 | 11,633 | — | — |