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
- 2006-04-12 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 | $7.95 | $40.73 | 125,107 | — | — |
| 2022-12-29 | $8.25 | $42.26 | 109,327 | — | — |
| 2022-12-28 | $7.80 | $39.96 | 98,287 | — | — |
| 2022-12-27 | $7.65 | $39.19 | 94,947 | — | — |
| 2022-12-23 | $7.50 | $38.42 | 18,593 | — | — |
| 2022-12-22 | $7.35 | $37.65 | 24,080 | — | — |
| 2022-12-21 | $7.50 | $38.42 | 48,127 | — | — |
| 2022-12-20 | $7.50 | $38.42 | 62,680 | — | — |
| 2022-12-19 | $7.35 | $37.65 | 7,753 | — | — |
| 2022-12-16 | $7.50 | $38.42 | 13,433 | — | — |
| 2022-12-15 | $7.35 | $37.65 | 18,033 | — | — |
| 2022-12-14 | $7.35 | $37.65 | 48,307 | — | — |
| 2022-12-13 | $7.50 | $38.42 | 20,567 | — | — |
| 2022-12-12 | $7.65 | $39.19 | 12,520 | — | — |
| 2022-12-09 | $7.65 | $39.19 | 34,013 | — | — |
| 2022-12-08 | $7.80 | $39.96 | 39,127 | — | — |
| 2022-12-07 | $7.95 | $40.73 | 3,893 | — | — |
| 2022-12-06 | $8.10 | $41.50 | 13,607 | — | — |
| 2022-12-05 | $8.25 | $42.26 | 20,673 | — | — |
| 2022-12-02 | $8.25 | $42.26 | 9,053 | — | — |
| 2022-12-01 | $8.25 | $42.26 | 5,147 | — | — |
| 2022-11-30 | $8.40 | $43.03 | 3,100 | — | — |
| 2022-11-29 | $8.25 | $42.26 | 3,487 | — | — |
| 2022-11-28 | $8.25 | $42.26 | 4,707 | — | — |
| 2022-11-25 | $8.25 | $42.26 | 687 | — | — |
| 2022-11-23 | $8.40 | $43.03 | 5,247 | — | — |
| 2022-11-22 | $8.25 | $42.26 | 5,073 | — | — |
| 2022-11-21 | $8.25 | $42.26 | 14,373 | — | — |
| 2022-11-18 | $8.40 | $43.03 | 2,780 | — | — |
| 2022-11-17 | $8.25 | $42.26 | 7,967 | — | — |
| 2022-11-16 | $8.10 | $41.50 | 4,287 | — | — |
| 2022-11-15 | $8.25 | $42.26 | 10,687 | — | — |
| 2022-11-14 | $8.25 | $42.26 | 10,047 | — | — |
| 2022-11-11 | $8.40 | $43.03 | 15,340 | — | — |
| 2022-11-10 | $8.25 | $42.26 | 7,793 | — | — |
| 2022-11-09 | $8.25 | $42.26 | 9,573 | — | — |
| 2022-11-08 | $8.10 | $41.50 | 18,013 | — | — |
| 2022-11-07 | $8.25 | $42.26 | 24,620 | — | — |
| 2022-11-04 | $8.40 | $43.03 | 3,353 | — | — |
| 2022-11-03 | $8.40 | $43.03 | 8,953 | — | — |
| 2022-11-02 | $8.40 | $43.03 | 6,787 | — | — |
| 2022-11-01 | $8.40 | $43.03 | 7,573 | — | — |
| 2022-10-31 | $8.10 | $41.50 | 18,580 | — | — |
| 2022-10-28 | $8.70 | $44.57 | 10,573 | — | — |
| 2022-10-27 | $8.70 | $44.57 | 8,767 | — | — |
| 2022-10-26 | $8.55 | $43.80 | 5,813 | — | — |
| 2022-10-25 | $8.85 | $45.34 | 12,467 | — | — |
| 2022-10-24 | $8.85 | $45.34 | 10,880 | — | — |
| 2022-10-21 | $8.70 | $44.57 | 5,727 | — | — |
| 2022-10-20 | $8.85 | $45.34 | 5,447 | — | — |
| 2022-10-19 | $8.70 | $44.57 | 10,873 | — | — |
| 2022-10-18 | $8.85 | $45.34 | 7,533 | — | — |
| 2022-10-17 | $8.85 | $45.34 | 10,060 | — | — |
| 2022-10-14 | $9.00 | $46.11 | 14,747 | — | — |
| 2022-10-13 | $8.85 | $45.34 | 23,287 | — | — |
| 2022-10-12 | $9.00 | $46.11 | 62,227 | — | — |
| 2022-10-11 | $7.95 | $40.73 | 15,380 | — | — |
| 2022-10-10 | $7.80 | $39.96 | 24,333 | — | — |
| 2022-10-07 | $8.10 | $41.50 | 8,907 | — | — |
| 2022-10-06 | $8.40 | $43.03 | 44,053 | — | — |
| 2022-10-05 | $7.80 | $39.96 | 43,140 | — | — |
| 2022-10-04 | $7.80 | $39.96 | 53,753 | — | — |
| 2022-10-03 | $7.80 | $39.96 | 47,447 | — | — |
| 2022-09-30 | $7.50 | $38.42 | 19,420 | — | — |
| 2022-09-29 | $7.65 | $39.19 | 13,053 | — | — |
| 2022-09-28 | $7.80 | $39.96 | 32,193 | — | — |
| 2022-09-27 | $7.20 | $36.88 | 31,253 | — | — |
| 2022-09-26 | $7.20 | $36.88 | 54,447 | — | — |
| 2022-09-23 | $7.35 | $37.65 | 75,107 | — | — |
| 2022-09-22 | $7.80 | $39.96 | 120,007 | — | — |
| 2022-09-21 | $7.50 | $38.42 | 856,347 | — | — |
| 2022-09-20 | $29.10 | $39.19 | 28,800 | — | — |
| 2022-09-19 | $29.40 | $39.59 | 23,827 | — | — |
| 2022-09-16 | $29.40 | $39.59 | 23,667 | — | — |
| 2022-09-15 | $29.55 | $39.80 | 19,147 | — | — |
| 2022-09-14 | $29.40 | $39.59 | 14,680 | — | — |
| 2022-09-13 | $29.10 | $39.19 | 10,633 | — | — |
| 2022-09-12 | $29.10 | $39.19 | 17,153 | — | — |
| 2022-09-09 | $29.25 | $39.39 | 18,513 | — | — |
| 2022-09-08 | $29.40 | $39.59 | 32,213 | — | — |
| 2022-09-07 | $29.10 | $39.19 | 21,727 | — | — |
| 2022-09-06 | $29.40 | $39.59 | 49,627 | — | — |
| 2022-09-02 | $29.25 | $39.39 | 98,153 | — | — |
| 2022-09-01 | $29.55 | $39.80 | 44,640 | — | — |
| 2022-08-31 | $29.55 | $39.80 | 48,240 | — | — |
| 2022-08-30 | $29.40 | $39.59 | 63,373 | — | — |
| 2022-08-29 | $28.05 | $37.78 | 60,067 | — | — |
| 2022-08-26 | $28.05 | $37.78 | 71,600 | — | — |
| 2022-08-25 | $29.10 | $39.19 | 110,267 | — | — |
| 2022-08-24 | $29.85 | $40.20 | 14,660 | — | — |
| 2022-08-23 | $29.40 | $39.59 | 15,987 | — | — |
| 2022-08-22 | $29.10 | $39.19 | 9,827 | — | — |
| 2022-08-19 | $29.85 | $40.20 | 26,760 | — | — |
| 2022-08-18 | $28.95 | $38.99 | 22,820 | — | — |
| 2022-08-17 | $28.80 | $38.79 | 14,960 | — | — |
| 2022-08-16 | $28.35 | $38.18 | 11,787 | — | — |
| 2022-08-15 | $28.95 | $38.99 | 10,460 | — | — |
| 2022-08-12 | $28.80 | $38.79 | 13,087 | — | — |
| 2022-08-11 | $27.90 | $37.57 | 10,980 | — | — |
| 2022-08-10 | $27.75 | $37.37 | 29,273 | — | — |
| 2022-08-09 | $27.45 | $36.97 | 13,700 | — | — |
| 2022-08-08 | $27.90 | $37.57 | 26,647 | — | — |
| 2022-08-05 | $28.05 | $37.78 | 23,287 | — | — |
| 2022-08-04 | $27.60 | $37.17 | 24,667 | — | — |
| 2022-08-03 | $27.30 | $36.77 | 39,200 | — | — |
| 2022-08-02 | $26.70 | $35.96 | 24,027 | — | — |
| 2022-08-01 | $26.55 | $35.76 | 22,887 | — | — |
| 2022-07-29 | $26.25 | $35.35 | 12,520 | — | — |
| 2022-07-28 | $26.55 | $35.76 | 15,113 | — | — |
| 2022-07-27 | $26.85 | $36.16 | 18,207 | — | — |
| 2022-07-26 | $26.40 | $35.55 | 8,427 | — | — |
| 2022-07-25 | $26.40 | $35.55 | 27,340 | — | — |
| 2022-07-22 | $26.25 | $35.35 | 29,633 | — | — |
| 2022-07-21 | $26.55 | $35.76 | 24,207 | — | — |
| 2022-07-20 | $26.70 | $35.96 | 44,153 | — | — |
| 2022-07-19 | $26.25 | $35.35 | 24,293 | — | — |
| 2022-07-18 | $26.55 | $35.76 | 16,027 | — | — |
| 2022-07-15 | $26.25 | $35.35 | 15,587 | — | — |
| 2022-07-14 | $26.10 | $35.15 | 33,207 | — | — |
| 2022-07-13 | $26.55 | $35.76 | 20,607 | — | — |
| 2022-07-12 | $26.70 | $35.96 | 46,300 | — | — |
| 2022-07-11 | $26.40 | $35.55 | 95,787 | — | — |
| 2022-07-08 | $27.15 | $36.56 | 37,353 | — | — |
| 2022-07-07 | $26.55 | $35.76 | 45,953 | — | — |
| 2022-07-06 | $26.70 | $35.96 | 68,107 | — | — |
| 2022-07-05 | $26.55 | $35.76 | 38,627 | — | — |
| 2022-07-01 | $26.85 | $36.16 | 61,020 | — | — |
| 2022-06-30 | $26.70 | $35.96 | 157,387 | — | — |
| 2022-06-29 | $25.65 | $34.54 | 1,708,020 | — | — |
| 2022-06-28 | $22.65 | $30.50 | 38,560 | — | — |
| 2022-06-27 | $23.85 | $32.12 | 45,693 | — | — |
| 2022-06-24 | $22.65 | $30.50 | 43,533 | — | — |
| 2022-06-23 | $23.25 | $31.31 | 62,080 | — | — |
| 2022-06-22 | $22.80 | $30.71 | 59,353 | — | — |
| 2022-06-21 | $20.25 | $27.27 | 61,773 | — | — |
| 2022-06-17 | $21.75 | $29.29 | 176,267 | — | — |
| 2022-06-16 | $20.55 | $27.68 | 188,520 | — | — |
| 2022-06-15 | $20.40 | $27.47 | 51,660 | — | — |
| 2022-06-14 | $19.95 | $26.87 | 32,800 | — | — |
| 2022-06-13 | $19.95 | $26.87 | 113,400 | — | — |
| 2022-06-10 | $20.55 | $27.68 | 100,907 | — | — |
| 2022-06-09 | $21.45 | $28.89 | 146,447 | — | — |
| 2022-06-08 | $20.10 | $27.07 | 78,613 | — | — |
| 2022-06-07 | $20.25 | $27.27 | 273,980 | — | — |
| 2022-06-06 | $17.55 | $23.64 | 240,227 | — | — |
| 2022-06-03 | $18.75 | $25.25 | 48,473 | — | — |
| 2022-06-02 | $18.30 | $24.65 | 146,953 | — | — |
| 2022-06-01 | $17.85 | $24.04 | 86,880 | — | — |
| 2022-05-31 | $18.60 | $25.05 | 152,647 | — | — |
| 2022-05-27 | $18.45 | $24.85 | 315,613 | — | — |
| 2022-05-26 | $16.65 | $22.42 | 683,167 | — | — |
| 2022-05-25 | $21.45 | $28.89 | 2,051,807 | — | — |
| 2022-05-24 | $20.10 | $27.07 | 3,302,347 | — | — |
| 2022-05-23 | $19.05 | $25.66 | 16,045,927 | — | — |
| 2022-05-20 | $5.70 | $7.68 | 4,680 | — | — |
| 2022-05-19 | $5.70 | $7.68 | 5,260 | — | — |
| 2022-05-18 | $5.55 | $7.47 | 4,000 | — | — |
| 2022-05-17 | $6.00 | $8.08 | 28,073 | — | — |
| 2022-05-16 | $6.00 | $8.08 | 25,260 | — | — |
| 2022-05-13 | $5.40 | $7.27 | 8,653 | — | — |
| 2022-05-12 | $5.55 | $7.47 | 8,447 | — | — |
| 2022-05-11 | $5.55 | $7.47 | 5,873 | — | — |
| 2022-05-10 | $5.55 | $7.47 | 44,267 | — | — |
| 2022-05-09 | $6.60 | $8.89 | 15,420 | — | — |
| 2022-05-06 | $7.35 | $9.90 | 4,520 | — | — |
| 2022-05-05 | $7.05 | $9.49 | 11,733 | — | — |
| 2022-05-04 | $7.35 | $9.90 | 4,193 | — | — |
| 2022-05-03 | $7.20 | $9.70 | 3,973 | — | — |
| 2022-05-02 | $7.05 | $9.49 | 10,033 | — | — |
| 2022-04-29 | $7.20 | $9.70 | 10,327 | — | — |
| 2022-04-28 | $7.35 | $9.90 | 14,773 | — | — |
| 2022-04-27 | $7.80 | $10.50 | 5,140 | — | — |
| 2022-04-26 | $8.10 | $10.91 | 8,220 | — | — |
| 2022-04-25 | $8.40 | $11.31 | 15,627 | — | — |
| 2022-04-22 | $8.70 | $11.72 | 90,427 | — | — |
| 2022-04-21 | $7.80 | $10.50 | 9,273 | — | — |
| 2022-04-20 | $7.80 | $10.50 | 9,840 | — | — |
| 2022-04-19 | $7.95 | $10.71 | 5,167 | — | — |
| 2022-04-18 | $7.80 | $10.50 | 4,953 | — | — |
| 2022-04-14 | $8.10 | $10.91 | 10,360 | — | — |
| 2022-04-13 | $8.40 | $11.31 | 11,480 | — | — |
| 2022-04-12 | $8.70 | $11.72 | 24,020 | — | — |
| 2022-04-11 | $8.70 | $11.72 | 11,253 | — | — |
| 2022-04-08 | $9.15 | $12.32 | 16,067 | — | — |
| 2022-04-07 | $9.90 | $13.33 | 10,487 | — | — |
| 2022-04-06 | $9.60 | $12.93 | 5,913 | — | — |
| 2022-04-05 | $9.60 | $12.93 | 5,800 | — | — |
| 2022-04-04 | $10.05 | $13.53 | 12,053 | — | — |
| 2022-04-01 | $9.90 | $13.33 | 11,280 | — | — |
| 2022-03-31 | $9.90 | $13.33 | 6,073 | — | — |
| 2022-03-30 | $9.90 | $13.33 | 6,033 | — | — |
| 2022-03-29 | $9.75 | $13.13 | 12,013 | — | — |
| 2022-03-28 | $10.35 | $13.94 | 7,673 | — | — |
| 2022-03-25 | $10.35 | $13.94 | 5,407 | — | — |
| 2022-03-24 | $10.35 | $13.94 | 4,673 | — | — |
| 2022-03-23 | $10.20 | $13.74 | 9,287 | — | — |
| 2022-03-22 | $10.65 | $14.34 | 22,480 | — | — |
| 2022-03-21 | $10.05 | $13.53 | 20,400 | — | — |
| 2022-03-18 | $10.05 | $13.53 | 12,433 | — | — |
| 2022-03-17 | $10.05 | $13.53 | 22,173 | — | — |
| 2022-03-16 | $9.75 | $13.13 | 43,300 | — | — |
| 2022-03-15 | $8.85 | $11.92 | 59,780 | — | — |
| 2022-03-14 | $9.00 | $12.12 | 19,133 | — | — |
| 2022-03-11 | $9.75 | $13.13 | 27,227 | — | — |
| 2022-03-10 | $10.65 | $14.34 | 23,500 | — | — |
| 2022-03-09 | $11.25 | $15.15 | 26,433 | — | — |
| 2022-03-08 | $10.95 | $14.75 | 46,493 | — | — |
| 2022-03-07 | $10.05 | $13.53 | 27,593 | — | — |
| 2022-03-04 | $10.05 | $13.53 | 33,027 | — | — |
| 2022-03-03 | $10.80 | $14.54 | 73,580 | — | — |
| 2022-03-02 | $9.60 | $12.93 | 18,587 | — | — |
| 2022-03-01 | $9.75 | $13.13 | 38,093 | — | — |
| 2022-02-28 | $9.75 | $13.13 | 29,520 | — | — |
| 2022-02-25 | $9.00 | $12.12 | 15,920 | — | — |
| 2022-02-24 | $9.15 | $12.32 | 27,307 | — | — |
| 2022-02-23 | $8.55 | $11.51 | 42,327 | — | — |
| 2022-02-22 | $9.45 | $12.73 | 76,467 | — | — |
| 2022-02-18 | $8.85 | $11.92 | 53,540 | — | — |
| 2022-02-17 | $8.25 | $11.11 | 119,360 | — | — |
| 2022-02-16 | $7.80 | $10.50 | 16,687 | — | — |
| 2022-02-15 | $7.65 | $10.30 | 52,133 | — | — |
| 2022-02-14 | $7.65 | $10.30 | 22,207 | — | — |
| 2022-02-11 | $7.80 | $10.50 | 46,707 | — | — |
| 2022-02-10 | $8.40 | $11.31 | 66,960 | — | — |
| 2022-02-09 | $8.25 | $11.11 | 35,480 | — | — |
| 2022-02-08 | $7.95 | $10.71 | 28,047 | — | — |
| 2022-02-07 | $8.55 | $11.51 | 21,860 | — | — |
| 2022-02-04 | $8.40 | $11.31 | 21,893 | — | — |
| 2022-02-03 | $8.40 | $11.31 | 10,793 | — | — |
| 2022-02-02 | $8.55 | $11.51 | 34,787 | — | — |
| 2022-02-01 | $9.15 | $12.32 | 45,460 | — | — |
| 2022-01-31 | $8.70 | $11.72 | 76,627 | — | — |
| 2022-01-28 | $8.25 | $11.11 | 34,347 | — | — |
| 2022-01-27 | $8.25 | $11.11 | 56,007 | — | — |
| 2022-01-26 | $8.55 | $11.51 | 78,033 | — | — |
| 2022-01-25 | $8.85 | $11.92 | 428,433 | — | — |
| 2022-01-24 | $9.45 | $12.73 | 50,353 | — | — |
| 2022-01-21 | $9.60 | $12.93 | 21,513 | — | — |
| 2022-01-20 | $10.20 | $13.74 | 22,300 | — | — |
| 2022-01-19 | $10.65 | $14.34 | 14,987 | — | — |
| 2022-01-18 | $10.65 | $14.34 | 36,080 | — | — |
| 2022-01-14 | $11.70 | $15.76 | 140,533 | — | — |
| 2022-01-13 | $11.85 | $15.96 | 113,347 | — | — |
| 2022-01-12 | $11.85 | $15.96 | 14,533 | — | — |
| 2022-01-11 | $12.45 | $16.77 | 18,580 | — | — |
| 2022-01-10 | $11.85 | $15.96 | 37,427 | — | — |
| 2022-01-07 | $12.60 | $16.97 | 20,287 | — | — |
| 2022-01-06 | $12.90 | $17.37 | 52,633 | — | — |
| 2022-01-05 | $13.20 | $17.78 | 34,653 | — | — |
| 2022-01-04 | $14.40 | $19.39 | 17,193 | — | — |
| 2022-01-03 | $15.00 | $20.20 | 41,320 | — | — |