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
- 2005-12-21 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 | 249,190 | — | — |
| 2022-12-29 | $9.80 | $9.80 | 159,050 | — | — |
| 2022-12-28 | $9.60 | $9.60 | 322,880 | — | — |
| 2022-12-27 | $9.60 | $9.60 | 160,510 | — | — |
| 2022-12-23 | $9.50 | $9.50 | 328,120 | — | — |
| 2022-12-22 | $9.30 | $9.30 | 203,680 | — | — |
| 2022-12-21 | $9.60 | $9.60 | 350,450 | — | — |
| 2022-12-20 | $8.90 | $8.90 | 220,060 | — | — |
| 2022-12-19 | $8.60 | $8.60 | 157,790 | — | — |
| 2022-12-16 | $8.70 | $8.70 | 244,770 | — | — |
| 2022-12-15 | $9.10 | $9.10 | 493,050 | — | — |
| 2022-12-14 | $9.30 | $9.30 | 302,310 | — | — |
| 2022-12-13 | $9.50 | $9.50 | 339,760 | — | — |
| 2022-12-12 | $9.20 | $9.20 | 342,270 | — | — |
| 2022-12-09 | $9.50 | $9.50 | 812,170 | — | — |
| 2022-12-08 | $9.50 | $9.50 | 1,207,120 | — | — |
| 2022-12-07 | $10.40 | $10.40 | 406,040 | — | — |
| 2022-12-06 | $10.60 | $10.60 | 533,480 | — | — |
| 2022-12-05 | $10.60 | $10.60 | 531,950 | — | — |
| 2022-12-02 | $11.30 | $11.30 | 306,130 | — | — |
| 2022-12-01 | $11.50 | $11.50 | 305,410 | — | — |
| 2022-11-30 | $11.90 | $11.90 | 454,110 | — | — |
| 2022-11-29 | $11.70 | $11.70 | 418,610 | — | — |
| 2022-11-28 | $11.50 | $11.50 | 425,060 | — | — |
| 2022-11-25 | $11.60 | $11.60 | 142,270 | — | — |
| 2022-11-23 | $12.00 | $12.00 | 307,520 | — | — |
| 2022-11-22 | $12.30 | $12.30 | 350,740 | — | — |
| 2022-11-21 | $11.90 | $11.90 | 572,670 | — | — |
| 2022-11-18 | $12.20 | $12.20 | 465,800 | — | — |
| 2022-11-17 | $12.30 | $12.30 | 592,510 | — | — |
| 2022-11-16 | $12.40 | $12.40 | 398,560 | — | — |
| 2022-11-15 | $12.90 | $12.90 | 629,440 | — | — |
| 2022-11-14 | $12.60 | $12.60 | 515,990 | — | — |
| 2022-11-11 | $13.00 | $13.00 | 824,690 | — | — |
| 2022-11-10 | $12.70 | $12.70 | 505,430 | — | — |
| 2022-11-09 | $11.90 | $11.90 | 774,140 | — | — |
| 2022-11-08 | $12.80 | $12.80 | 819,080 | — | — |
| 2022-11-07 | $13.30 | $13.30 | 537,870 | — | — |
| 2022-11-04 | $13.20 | $13.20 | 938,790 | — | — |
| 2022-11-03 | $12.60 | $12.60 | 481,840 | — | — |
| 2022-11-02 | $12.60 | $12.60 | 917,280 | — | — |
| 2022-11-01 | $14.00 | $14.00 | 499,530 | — | — |
| 2022-10-31 | $13.50 | $13.50 | 735,390 | — | — |
| 2022-10-28 | $13.00 | $13.00 | 857,780 | — | — |
| 2022-10-27 | $13.10 | $13.10 | 857,500 | — | — |
| 2022-10-26 | $12.90 | $12.90 | 858,950 | — | — |
| 2022-10-25 | $12.80 | $12.80 | 360,200 | — | — |
| 2022-10-24 | $12.60 | $12.60 | 305,350 | — | — |
| 2022-10-21 | $13.00 | $13.00 | 380,710 | — | — |
| 2022-10-20 | $13.00 | $13.00 | 448,050 | — | — |
| 2022-10-19 | $13.40 | $13.40 | 486,060 | — | — |
| 2022-10-18 | $12.80 | $12.80 | 493,980 | — | — |
| 2022-10-17 | $13.00 | $13.00 | 603,870 | — | — |
| 2022-10-14 | $12.50 | $12.50 | 460,960 | — | — |
| 2022-10-13 | $13.30 | $13.30 | 652,460 | — | — |
| 2022-10-12 | $12.80 | $12.80 | 734,220 | — | — |
| 2022-10-11 | $13.10 | $13.10 | 624,620 | — | — |
| 2022-10-10 | $13.50 | $13.50 | 559,190 | — | — |
| 2022-10-07 | $14.30 | $14.30 | 705,460 | — | — |
| 2022-10-06 | $14.10 | $14.10 | 498,940 | — | — |
| 2022-10-05 | $13.90 | $13.90 | 842,850 | — | — |
| 2022-10-04 | $13.20 | $13.20 | 907,590 | — | — |
| 2022-10-03 | $12.40 | $12.40 | 661,040 | — | — |
| 2022-09-30 | $12.10 | $12.10 | 593,590 | — | — |
| 2022-09-29 | $12.10 | $12.10 | 657,670 | — | — |
| 2022-09-28 | $12.40 | $12.40 | 806,760 | — | — |
| 2022-09-27 | $11.10 | $11.10 | 1,022,230 | — | — |
| 2022-09-26 | $11.10 | $11.10 | 432,230 | — | — |
| 2022-09-23 | $11.50 | $11.50 | 663,840 | — | — |
| 2022-09-22 | $13.20 | $13.20 | 791,330 | — | — |
| 2022-09-21 | $13.30 | $13.30 | 701,230 | — | — |
| 2022-09-20 | $13.60 | $13.60 | 523,150 | — | — |
| 2022-09-19 | $14.40 | $14.40 | 566,380 | — | — |
| 2022-09-16 | $13.90 | $13.90 | 789,850 | — | — |
| 2022-09-15 | $14.50 | $14.50 | 750,060 | — | — |
| 2022-09-14 | $15.00 | $15.00 | 1,068,700 | — | — |
| 2022-09-13 | $14.00 | $14.00 | 747,750 | — | — |
| 2022-09-12 | $14.10 | $14.10 | 829,210 | — | — |
| 2022-09-09 | $13.80 | $13.80 | 704,460 | — | — |
| 2022-09-08 | $12.80 | $12.80 | 520,950 | — | — |
| 2022-09-07 | $13.10 | $13.10 | 672,720 | — | — |
| 2022-09-06 | $13.50 | $13.50 | 668,740 | — | — |
| 2022-09-02 | $13.80 | $13.80 | 478,650 | — | — |
| 2022-09-01 | $13.30 | $13.30 | 866,620 | — | — |
| 2022-08-31 | $14.10 | $14.10 | 867,990 | — | — |
| 2022-08-30 | $13.40 | $13.40 | 1,001,680 | — | — |
| 2022-08-29 | $13.80 | $13.80 | 681,920 | — | — |
| 2022-08-26 | $12.80 | $12.80 | 372,380 | — | — |
| 2022-08-25 | $13.10 | $13.10 | 413,490 | — | — |
| 2022-08-24 | $13.20 | $13.20 | 499,210 | — | — |
| 2022-08-23 | $12.90 | $12.90 | 806,250 | — | — |
| 2022-08-22 | $11.90 | $11.90 | 350,520 | — | — |
| 2022-08-19 | $12.10 | $12.10 | 265,390 | — | — |
| 2022-08-18 | $12.50 | $12.50 | 423,550 | — | — |
| 2022-08-17 | $11.80 | $11.80 | 510,910 | — | — |
| 2022-08-16 | $12.10 | $12.10 | 447,330 | — | — |
| 2022-08-15 | $12.20 | $12.20 | 528,230 | — | — |
| 2022-08-12 | $12.70 | $12.70 | 308,330 | — | — |
| 2022-08-11 | $12.50 | $12.50 | 438,320 | — | — |
| 2022-08-10 | $12.00 | $12.00 | 527,960 | — | — |
| 2022-08-09 | $11.80 | $11.80 | 918,350 | — | — |
| 2022-08-08 | $12.60 | $12.60 | 486,620 | — | — |
| 2022-08-05 | $11.90 | $11.90 | 318,390 | — | — |
| 2022-08-04 | $11.50 | $11.50 | 585,600 | — | — |
| 2022-08-03 | $12.60 | $12.60 | 443,060 | — | — |
| 2022-08-02 | $13.00 | $13.00 | 354,810 | — | — |
| 2022-08-01 | $12.70 | $12.70 | 431,530 | — | — |
| 2022-07-29 | $13.40 | $13.40 | 353,210 | — | — |
| 2022-07-28 | $12.80 | $12.80 | 343,480 | — | — |
| 2022-07-27 | $13.10 | $13.10 | 480,240 | — | — |
| 2022-07-26 | $12.10 | $12.10 | 357,660 | — | — |
| 2022-07-25 | $12.20 | $12.20 | 337,860 | — | — |
| 2022-07-22 | $11.50 | $11.50 | 254,160 | — | — |
| 2022-07-21 | $12.00 | $12.00 | 450,540 | — | — |
| 2022-07-20 | $12.70 | $12.70 | 332,610 | — | — |
| 2022-07-19 | $12.20 | $12.20 | 782,270 | — | — |
| 2022-07-18 | $11.50 | $11.50 | 890,320 | — | — |
| 2022-07-15 | $10.80 | $10.80 | 232,000 | — | — |
| 2022-07-14 | $10.60 | $10.60 | 355,520 | — | — |
| 2022-07-13 | $10.90 | $10.90 | 453,420 | — | — |
| 2022-07-12 | $10.50 | $10.50 | 509,910 | — | — |
| 2022-07-11 | $10.90 | $10.90 | 286,410 | — | — |
| 2022-07-08 | $11.30 | $11.30 | 383,000 | — | — |
| 2022-07-07 | $11.20 | $11.20 | 474,180 | — | — |
| 2022-07-06 | $10.60 | $10.60 | 699,340 | — | — |
| 2022-07-05 | $11.00 | $11.00 | 836,840 | — | — |
| 2022-07-01 | $11.50 | $11.50 | 535,180 | — | — |
| 2022-06-30 | $11.50 | $11.50 | 512,960 | — | — |
| 2022-06-29 | $12.10 | $12.10 | 800,560 | — | — |
| 2022-06-28 | $12.80 | $12.80 | 815,320 | — | — |
| 2022-06-27 | $12.30 | $12.30 | 726,870 | — | — |
| 2022-06-24 | $11.30 | $11.30 | 853,420 | — | — |
| 2022-06-23 | $10.90 | $10.90 | 1,260,390 | — | — |
| 2022-06-22 | $11.90 | $11.90 | 1,067,350 | — | — |
| 2022-06-21 | $13.20 | $13.20 | 1,338,080 | — | — |
| 2022-06-17 | $14.20 | $14.20 | 1,466,450 | — | — |
| 2022-06-16 | $15.30 | $15.30 | 1,257,810 | — | — |
| 2022-06-15 | $16.70 | $16.70 | 818,050 | — | — |
| 2022-06-14 | $16.80 | $16.80 | 968,360 | — | — |
| 2022-06-13 | $16.60 | $16.60 | 1,297,430 | — | — |
| 2022-06-10 | $18.50 | $18.50 | 936,430 | — | — |
| 2022-06-09 | $19.30 | $19.30 | 1,063,240 | — | — |
| 2022-06-08 | $21.00 | $21.00 | 1,651,870 | — | — |
| 2022-06-07 | $20.20 | $20.20 | 1,626,180 | — | — |
| 2022-06-06 | $18.50 | $18.50 | 454,470 | — | — |
| 2022-06-03 | $18.60 | $18.60 | 559,490 | — | — |
| 2022-06-02 | $18.20 | $18.20 | 555,010 | — | — |
| 2022-06-01 | $18.10 | $18.10 | 755,710 | — | — |
| 2022-05-31 | $18.20 | $18.20 | 2,223,270 | — | — |
| 2022-05-27 | $16.80 | $16.80 | 511,920 | — | — |
| 2022-05-26 | $17.00 | $17.00 | 818,410 | — | — |
| 2022-05-25 | $16.70 | $16.70 | 875,920 | — | — |
| 2022-05-24 | $15.50 | $15.50 | 616,980 | — | — |
| 2022-05-23 | $15.50 | $15.50 | 567,380 | — | — |
| 2022-05-20 | $14.90 | $14.90 | 489,820 | — | — |
| 2022-05-19 | $15.10 | $15.10 | 670,340 | — | — |
| 2022-05-18 | $15.10 | $15.10 | 652,680 | — | — |
| 2022-05-17 | $16.00 | $16.00 | 767,740 | — | — |
| 2022-05-16 | $15.60 | $15.60 | 601,150 | — | — |
| 2022-05-13 | $14.70 | $14.70 | 946,090 | — | — |
| 2022-05-12 | $14.00 | $14.00 | 1,141,090 | — | — |
| 2022-05-11 | $14.60 | $14.60 | 699,250 | — | — |
| 2022-05-10 | $14.10 | $14.10 | 659,120 | — | — |
| 2022-05-09 | $14.10 | $14.10 | 948,870 | — | — |
| 2022-05-06 | $16.20 | $16.20 | 718,110 | — | — |
| 2022-05-05 | $16.00 | $16.00 | 936,930 | — | — |
| 2022-05-04 | $16.70 | $16.70 | 1,177,690 | — | — |
| 2022-05-03 | $17.30 | $17.30 | 923,870 | — | — |
| 2022-05-02 | $15.90 | $15.90 | 695,090 | — | — |
| 2022-04-29 | $16.20 | $16.20 | 366,980 | — | — |
| 2022-04-28 | $16.80 | $16.80 | 711,290 | — | — |
| 2022-04-27 | $16.10 | $16.10 | 477,730 | — | — |
| 2022-04-26 | $16.20 | $16.20 | 405,980 | — | — |
| 2022-04-25 | $16.10 | $16.10 | 965,370 | — | — |
| 2022-04-22 | $17.00 | $17.00 | 637,440 | — | — |
| 2022-04-21 | $17.70 | $17.70 | 904,340 | — | — |
| 2022-04-20 | $18.90 | $18.90 | 1,205,260 | — | — |
| 2022-04-19 | $17.00 | $17.00 | 700,940 | — | — |
| 2022-04-18 | $17.80 | $17.80 | 831,770 | — | — |
| 2022-04-14 | $17.20 | $17.20 | 1,036,150 | — | — |
| 2022-04-13 | $15.90 | $15.90 | 281,790 | — | — |
| 2022-04-12 | $15.70 | $15.70 | 436,260 | — | — |
| 2022-04-11 | $15.20 | $15.20 | 615,270 | — | — |
| 2022-04-08 | $16.40 | $16.40 | 479,010 | — | — |
| 2022-04-07 | $15.60 | $15.60 | 428,360 | — | — |
| 2022-04-06 | $15.60 | $15.60 | 515,240 | — | — |
| 2022-04-05 | $15.90 | $15.90 | 527,870 | — | — |
| 2022-04-04 | $16.40 | $16.40 | 628,870 | — | — |
| 2022-04-01 | $15.70 | $15.70 | 507,270 | — | — |
| 2022-03-31 | $15.70 | $15.70 | 751,050 | — | — |
| 2022-03-30 | $16.40 | $16.40 | 574,330 | — | — |
| 2022-03-29 | $15.80 | $15.80 | 668,550 | — | — |
| 2022-03-28 | $16.10 | $16.10 | 637,980 | — | — |
| 2022-03-25 | $17.00 | $17.00 | 583,790 | — | — |
| 2022-03-24 | $16.40 | $16.40 | 544,020 | — | — |
| 2022-03-23 | $16.80 | $16.80 | 972,740 | — | — |
| 2022-03-22 | $15.60 | $15.60 | 517,560 | — | — |
| 2022-03-21 | $16.10 | $16.10 | 788,690 | — | — |
| 2022-03-18 | $15.10 | $15.10 | 515,790 | — | — |
| 2022-03-17 | $14.80 | $14.80 | 867,870 | — | — |
| 2022-03-16 | $13.90 | $13.90 | 801,180 | — | — |
| 2022-03-15 | $13.90 | $13.90 | 1,772,900 | — | — |
| 2022-03-14 | $14.00 | $14.00 | 1,330,780 | — | — |
| 2022-03-11 | $15.80 | $15.80 | 699,940 | — | — |
| 2022-03-10 | $16.60 | $16.60 | 800,830 | — | — |
| 2022-03-09 | $16.00 | $16.00 | 1,585,160 | — | — |
| 2022-03-08 | $18.00 | $18.00 | 3,262,980 | — | — |
| 2022-03-07 | $17.80 | $17.80 | 2,278,320 | — | — |
| 2022-03-04 | $15.30 | $15.30 | 1,148,950 | — | — |
| 2022-03-03 | $14.10 | $14.10 | 1,408,620 | — | — |
| 2022-03-02 | $15.10 | $15.10 | 1,068,800 | — | — |
| 2022-03-01 | $14.40 | $14.40 | 765,280 | — | — |
| 2022-02-28 | $14.00 | $14.00 | 720,680 | — | — |
| 2022-02-25 | $13.80 | $13.80 | 790,280 | — | — |
| 2022-02-24 | $14.20 | $14.20 | 1,336,980 | — | — |
| 2022-02-23 | $13.20 | $13.20 | 516,490 | — | — |
| 2022-02-22 | $12.90 | $12.90 | 876,080 | — | — |
| 2022-02-18 | $12.60 | $12.60 | 620,860 | — | — |
| 2022-02-17 | $13.10 | $13.10 | 721,200 | — | — |
| 2022-02-16 | $12.70 | $12.70 | 753,630 | — | — |
| 2022-02-15 | $12.90 | $12.90 | 751,290 | — | — |
| 2022-02-14 | $13.00 | $13.00 | 1,083,940 | — | — |
| 2022-02-11 | $12.60 | $12.60 | 1,402,580 | — | — |
| 2022-02-10 | $11.00 | $11.00 | 756,620 | — | — |
| 2022-02-09 | $10.70 | $10.70 | 405,630 | — | — |
| 2022-02-08 | $10.70 | $10.70 | 400,380 | — | — |
| 2022-02-07 | $11.00 | $11.00 | 588,740 | — | — |
| 2022-02-04 | $10.60 | $10.60 | 969,050 | — | — |
| 2022-02-03 | $10.70 | $10.70 | 866,950 | — | — |
| 2022-02-02 | $10.20 | $10.20 | 1,157,340 | — | — |
| 2022-02-01 | $9.60 | $9.60 | 591,420 | — | — |
| 2022-01-31 | $9.10 | $9.10 | 362,990 | — | — |
| 2022-01-28 | $8.80 | $8.80 | 205,250 | — | — |
| 2022-01-27 | $8.60 | $8.60 | 284,350 | — | — |
| 2022-01-26 | $8.70 | $8.70 | 384,950 | — | — |
| 2022-01-25 | $8.80 | $8.80 | 339,310 | — | — |
| 2022-01-24 | $8.30 | $8.30 | 464,800 | — | — |
| 2022-01-21 | $8.60 | $8.60 | 423,470 | — | — |
| 2022-01-20 | $9.00 | $9.00 | 337,570 | — | — |
| 2022-01-19 | $9.20 | $9.20 | 363,760 | — | — |
| 2022-01-18 | $8.90 | $8.90 | 390,710 | — | — |
| 2022-01-14 | $8.60 | $8.60 | 258,120 | — | — |
| 2022-01-13 | $8.40 | $8.40 | 156,210 | — | — |
| 2022-01-12 | $8.60 | $8.60 | 230,480 | — | — |
| 2022-01-11 | $8.50 | $8.50 | 296,410 | — | — |
| 2022-01-10 | $7.90 | $7.90 | 169,150 | — | — |
| 2022-01-07 | $8.20 | $8.20 | 95,270 | — | — |
| 2022-01-06 | $8.20 | $8.20 | 175,300 | — | — |
| 2022-01-05 | $8.00 | $8.00 | 252,460 | — | — |
| 2022-01-04 | $8.30 | $8.30 | 286,880 | — | — |
| 2022-01-03 | $7.90 | $7.90 | 119,830 | — | — |