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
- 2017-04-26 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 | $8.48 | $8.48 | 5,600 | — | — |
| 2022-12-29 | $8.44 | $8.44 | 8,725 | — | — |
| 2022-12-28 | $8.38 | $8.38 | 33,475 | — | — |
| 2022-12-27 | $8.88 | $8.88 | 1,600 | — | — |
| 2022-12-23 | $8.68 | $8.68 | 8,125 | — | — |
| 2022-12-22 | $8.40 | $8.40 | 15,050 | — | — |
| 2022-12-21 | $8.26 | $8.26 | 7,375 | — | — |
| 2022-12-20 | $7.96 | $7.96 | 11,725 | — | — |
| 2022-12-19 | $7.96 | $7.96 | 20,650 | — | — |
| 2022-12-16 | $8.18 | $8.18 | 4,850 | — | — |
| 2022-12-15 | $8.24 | $8.24 | 9,125 | — | — |
| 2022-12-14 | $8.38 | $8.38 | 1,450 | — | — |
| 2022-12-13 | $8.60 | $8.60 | 22,775 | — | — |
| 2022-12-12 | $8.68 | $8.68 | 9,300 | — | — |
| 2022-12-09 | $8.80 | $8.80 | 5,700 | — | — |
| 2022-12-08 | $8.96 | $8.96 | 12,525 | — | — |
| 2022-12-07 | $8.76 | $8.76 | 4,750 | — | — |
| 2022-12-06 | $8.82 | $8.82 | 15,050 | — | — |
| 2022-12-05 | $9.09 | $9.09 | 8,150 | — | — |
| 2022-12-02 | $9.68 | $9.68 | 1,600 | — | — |
| 2022-12-01 | $9.85 | $9.85 | 5,350 | — | — |
| 2022-11-30 | $10.14 | $10.14 | 15,550 | — | — |
| 2022-11-29 | $9.36 | $9.36 | 2,775 | — | — |
| 2022-11-28 | $9.36 | $9.36 | 7,650 | — | — |
| 2022-11-25 | $9.80 | $9.80 | 2,775 | — | — |
| 2022-11-23 | $9.78 | $9.78 | 5,100 | — | — |
| 2022-11-22 | $9.72 | $9.72 | 3,450 | — | — |
| 2022-11-21 | $9.72 | $9.72 | 4,800 | — | — |
| 2022-11-18 | $10.10 | $10.10 | 2,850 | — | — |
| 2022-11-17 | $10.20 | $10.20 | 1,625 | — | — |
| 2022-11-16 | $10.44 | $10.44 | 3,400 | — | — |
| 2022-11-15 | $11.04 | $11.04 | 4,025 | — | — |
| 2022-11-14 | $11.12 | $11.12 | 6,200 | — | — |
| 2022-11-11 | $11.20 | $11.20 | 6,225 | — | — |
| 2022-11-10 | $10.64 | $10.64 | 9,350 | — | — |
| 2022-11-09 | $9.48 | $9.48 | 17,800 | — | — |
| 2022-11-08 | $10.24 | $10.24 | 6,350 | — | — |
| 2022-11-07 | $10.08 | $10.08 | 7,325 | — | — |
| 2022-11-04 | $9.76 | $9.76 | 12,150 | — | — |
| 2022-11-03 | $9.84 | $9.84 | 8,500 | — | — |
| 2022-11-02 | $9.86 | $9.86 | 2,200 | — | — |
| 2022-11-01 | $10.12 | $10.12 | 5,300 | — | — |
| 2022-10-31 | $10.56 | $10.56 | 1,600 | — | — |
| 2022-10-28 | $10.76 | $10.76 | 1,900 | — | — |
| 2022-10-27 | $10.88 | $10.88 | 3,900 | — | — |
| 2022-10-26 | $10.92 | $10.92 | 7,950 | — | — |
| 2022-10-25 | $10.23 | $10.23 | 4,150 | — | — |
| 2022-10-24 | $9.77 | $9.77 | 2,125 | — | — |
| 2022-10-21 | $10.16 | $10.16 | 6,075 | — | — |
| 2022-10-20 | $9.76 | $9.76 | 5,250 | — | — |
| 2022-10-19 | $9.80 | $9.80 | 4,000 | — | — |
| 2022-10-18 | $10.16 | $10.16 | 5,325 | — | — |
| 2022-10-17 | $10.36 | $10.36 | 3,050 | — | — |
| 2022-10-14 | $9.80 | $9.80 | 4,775 | — | — |
| 2022-10-13 | $10.84 | $10.84 | 7,900 | — | — |
| 2022-10-12 | $10.16 | $10.16 | 19,200 | — | — |
| 2022-10-11 | $9.60 | $9.60 | 10,725 | — | — |
| 2022-10-10 | $10.22 | $10.22 | 20,075 | — | — |
| 2022-10-07 | $10.46 | $10.46 | 7,275 | — | — |
| 2022-10-06 | $10.92 | $10.92 | 5,325 | — | — |
| 2022-10-05 | $11.44 | $11.44 | 7,425 | — | — |
| 2022-10-04 | $11.72 | $11.72 | 15,575 | — | — |
| 2022-10-03 | $10.40 | $10.40 | 10,175 | — | — |
| 2022-09-30 | $10.52 | $10.52 | 13,975 | — | — |
| 2022-09-29 | $9.64 | $9.64 | 7,525 | — | — |
| 2022-09-28 | $10.46 | $10.46 | 13,650 | — | — |
| 2022-09-27 | $9.92 | $9.92 | 10,475 | — | — |
| 2022-09-26 | $9.24 | $9.24 | 15,875 | — | — |
| 2022-09-23 | $9.36 | $9.36 | 40,000 | — | — |
| 2022-09-22 | $10.36 | $10.36 | 17,800 | — | — |
| 2022-09-21 | $10.72 | $10.72 | 13,375 | — | — |
| 2022-09-20 | $11.40 | $11.40 | 5,225 | — | — |
| 2022-09-19 | $11.72 | $11.72 | 10,325 | — | — |
| 2022-09-16 | $11.88 | $11.88 | 8,975 | — | — |
| 2022-09-15 | $12.26 | $12.26 | 7,850 | — | — |
| 2022-09-14 | $13.14 | $13.14 | 13,175 | — | — |
| 2022-09-13 | $13.40 | $13.40 | 19,125 | — | — |
| 2022-09-12 | $14.60 | $14.60 | 12,050 | — | — |
| 2022-09-09 | $14.92 | $14.92 | 8,800 | — | — |
| 2022-09-08 | $14.26 | $14.26 | 20,375 | — | — |
| 2022-09-07 | $13.40 | $13.40 | 9,350 | — | — |
| 2022-09-06 | $13.12 | $13.12 | 22,325 | — | — |
| 2022-09-02 | $12.56 | $12.56 | 14,950 | — | — |
| 2022-09-01 | $12.60 | $12.60 | 13,700 | — | — |
| 2022-08-31 | $13.20 | $13.20 | 11,400 | — | — |
| 2022-08-30 | $13.76 | $13.76 | 13,025 | — | — |
| 2022-08-29 | $13.00 | $13.00 | 22,725 | — | — |
| 2022-08-26 | $11.00 | $11.00 | 14,400 | — | — |
| 2022-08-25 | $11.56 | $11.56 | 9,000 | — | — |
| 2022-08-24 | $12.00 | $12.00 | 31,400 | — | — |
| 2022-08-23 | $10.04 | $10.04 | 5,725 | — | — |
| 2022-08-22 | $9.36 | $9.36 | 10,800 | — | — |
| 2022-08-19 | $9.36 | $9.36 | 7,150 | — | — |
| 2022-08-18 | $9.68 | $9.68 | 6,800 | — | — |
| 2022-08-17 | $9.54 | $9.54 | 11,200 | — | — |
| 2022-08-16 | $9.92 | $9.92 | 9,375 | — | — |
| 2022-08-15 | $10.06 | $10.06 | 6,150 | — | — |
| 2022-08-12 | $10.24 | $10.24 | 4,925 | — | — |
| 2022-08-11 | $10.48 | $10.48 | 7,375 | — | — |
| 2022-08-10 | $10.44 | $10.44 | 9,975 | — | — |
| 2022-08-09 | $10.28 | $10.28 | 4,125 | — | — |
| 2022-08-08 | $10.60 | $10.60 | 6,975 | — | — |
| 2022-08-05 | $9.84 | $9.84 | 31,750 | — | — |
| 2022-08-04 | $10.20 | $10.20 | 2,175 | — | — |
| 2022-08-03 | $10.34 | $10.34 | 5,650 | — | — |
| 2022-08-02 | $10.32 | $10.32 | 8,675 | — | — |
| 2022-08-01 | $10.28 | $10.28 | 3,775 | — | — |
| 2022-07-29 | $10.28 | $10.28 | 12,125 | — | — |
| 2022-07-28 | $10.50 | $10.50 | 7,275 | — | — |
| 2022-07-27 | $10.56 | $10.56 | 1,825 | — | — |
| 2022-07-26 | $10.20 | $10.20 | 20,450 | — | — |
| 2022-07-25 | $9.92 | $9.92 | 8,900 | — | — |
| 2022-07-22 | $9.32 | $9.32 | 15,700 | — | — |
| 2022-07-21 | $9.68 | $9.68 | 15,925 | — | — |
| 2022-07-20 | $10.72 | $10.72 | 8,800 | — | — |
| 2022-07-19 | $10.64 | $10.64 | 17,350 | — | — |
| 2022-07-18 | $10.04 | $10.04 | 20,950 | — | — |
| 2022-07-15 | $9.18 | $9.18 | 4,125 | — | — |
| 2022-07-14 | $8.56 | $8.56 | 16,875 | — | — |
| 2022-07-13 | $8.40 | $8.40 | 6,475 | — | — |
| 2022-07-12 | $8.56 | $8.56 | 6,500 | — | — |
| 2022-07-11 | $9.08 | $9.08 | 11,150 | — | — |
| 2022-07-08 | $8.76 | $8.76 | 4,725 | — | — |
| 2022-07-07 | $8.72 | $8.72 | 4,000 | — | — |
| 2022-07-06 | $8.08 | $8.08 | 28,150 | — | — |
| 2022-07-05 | $8.56 | $8.56 | 11,375 | — | — |
| 2022-07-01 | $9.74 | $9.74 | 4,475 | — | — |
| 2022-06-30 | $9.04 | $9.04 | 5,075 | — | — |
| 2022-06-29 | $9.00 | $9.00 | 3,975 | — | — |
| 2022-06-28 | $9.80 | $9.80 | 9,150 | — | — |
| 2022-06-27 | $10.60 | $10.60 | 3,775 | — | — |
| 2022-06-24 | $10.08 | $10.08 | 11,225 | — | — |
| 2022-06-23 | $9.00 | $9.00 | 12,600 | — | — |
| 2022-06-22 | $9.28 | $9.28 | 3,425 | — | — |
| 2022-06-21 | $9.84 | $9.84 | 8,050 | — | — |
| 2022-06-17 | $9.00 | $9.00 | 7,625 | — | — |
| 2022-06-16 | $8.90 | $8.90 | 6,600 | — | — |
| 2022-06-15 | $9.32 | $9.32 | 9,875 | — | — |
| 2022-06-14 | $9.20 | $9.20 | 19,800 | — | — |
| 2022-06-13 | $9.80 | $9.80 | 15,400 | — | — |
| 2022-06-10 | $11.12 | $11.12 | 12,700 | — | — |
| 2022-06-09 | $11.36 | $11.36 | 9,225 | — | — |
| 2022-06-08 | $11.88 | $11.88 | 18,325 | — | — |
| 2022-06-07 | $12.32 | $12.32 | 10,825 | — | — |
| 2022-06-06 | $10.68 | $10.68 | 3,125 | — | — |
| 2022-06-03 | $10.76 | $10.76 | 9,250 | — | — |
| 2022-06-02 | $10.76 | $10.76 | 5,825 | — | — |
| 2022-06-01 | $10.02 | $10.02 | 9,850 | — | — |
| 2022-05-31 | $10.44 | $10.44 | 7,250 | — | — |
| 2022-05-27 | $11.00 | $11.00 | 6,775 | — | — |
| 2022-05-26 | $10.76 | $10.76 | 13,700 | — | — |
| 2022-05-25 | $10.16 | $10.16 | 3,400 | — | — |
| 2022-05-24 | $9.92 | $9.92 | 4,450 | — | — |
| 2022-05-23 | $10.20 | $10.20 | 4,225 | — | — |
| 2022-05-20 | $10.08 | $10.08 | 8,725 | — | — |
| 2022-05-19 | $10.08 | $10.08 | 16,550 | — | — |
| 2022-05-18 | $9.64 | $9.64 | 26,300 | — | — |
| 2022-05-17 | $10.96 | $10.96 | 15,950 | — | — |
| 2022-05-16 | $10.20 | $10.20 | 19,425 | — | — |
| 2022-05-13 | $9.88 | $9.88 | 18,525 | — | — |
| 2022-05-12 | $8.68 | $8.68 | 50,225 | — | — |
| 2022-05-11 | $9.66 | $9.66 | 22,150 | — | — |
| 2022-05-10 | $10.44 | $10.44 | 18,900 | — | — |
| 2022-05-09 | $10.00 | $10.00 | 65,800 | — | — |
| 2022-05-06 | $12.00 | $12.00 | 18,650 | — | — |
| 2022-05-05 | $12.32 | $12.32 | 10,075 | — | — |
| 2022-05-04 | $13.56 | $13.56 | 9,700 | — | — |
| 2022-05-03 | $12.84 | $12.84 | 7,800 | — | — |
| 2022-05-02 | $12.48 | $12.48 | 20,150 | — | — |
| 2022-04-29 | $12.63 | $12.63 | 24,950 | — | — |
| 2022-04-28 | $13.68 | $13.68 | 19,625 | — | — |
| 2022-04-27 | $13.64 | $13.64 | 9,725 | — | — |
| 2022-04-26 | $14.04 | $14.04 | 31,475 | — | — |
| 2022-04-25 | $14.04 | $14.04 | 32,325 | — | — |
| 2022-04-22 | $15.00 | $15.00 | 26,450 | — | — |
| 2022-04-21 | $15.60 | $15.60 | 35,550 | — | — |
| 2022-04-20 | $17.44 | $17.44 | 15,750 | — | — |
| 2022-04-19 | $15.56 | $15.56 | 29,325 | — | — |
| 2022-04-18 | $16.04 | $16.04 | 15,550 | — | — |
| 2022-04-14 | $16.96 | $16.96 | 9,425 | — | — |
| 2022-04-13 | $17.52 | $17.52 | 29,600 | — | — |
| 2022-04-12 | $16.60 | $16.60 | 14,525 | — | — |
| 2022-04-11 | $17.06 | $17.06 | 9,125 | — | — |
| 2022-04-08 | $17.32 | $17.32 | 14,125 | — | — |
| 2022-04-07 | $17.60 | $17.60 | 31,050 | — | — |
| 2022-04-06 | $15.40 | $15.40 | 13,650 | — | — |
| 2022-04-05 | $15.22 | $15.22 | 19,950 | — | — |
| 2022-04-04 | $14.87 | $14.87 | 5,325 | — | — |
| 2022-04-01 | $14.80 | $14.80 | 9,175 | — | — |
| 2022-03-31 | $15.04 | $15.04 | 8,275 | — | — |
| 2022-03-30 | $14.84 | $14.84 | 11,425 | — | — |
| 2022-03-29 | $15.25 | $15.25 | 10,075 | — | — |
| 2022-03-28 | $14.00 | $14.00 | 10,650 | — | — |
| 2022-03-25 | $15.04 | $15.04 | 4,850 | — | — |
| 2022-03-24 | $15.00 | $15.00 | 25,975 | — | — |
| 2022-03-23 | $16.00 | $16.00 | 7,050 | — | — |
| 2022-03-22 | $16.54 | $16.54 | 7,450 | — | — |
| 2022-03-21 | $16.54 | $16.54 | 12,525 | — | — |
| 2022-03-18 | $15.78 | $15.78 | 9,225 | — | — |
| 2022-03-17 | $15.62 | $15.62 | 15,975 | — | — |
| 2022-03-16 | $13.80 | $13.80 | 13,950 | — | — |
| 2022-03-15 | $14.72 | $14.72 | 14,525 | — | — |
| 2022-03-14 | $14.44 | $14.44 | 16,475 | — | — |
| 2022-03-11 | $16.23 | $16.23 | 8,350 | — | — |
| 2022-03-10 | $17.24 | $17.24 | 29,625 | — | — |
| 2022-03-09 | $17.12 | $17.12 | 18,425 | — | — |
| 2022-03-08 | $15.82 | $15.82 | 37,125 | — | — |
| 2022-03-07 | $15.44 | $15.44 | 10,000 | — | — |
| 2022-03-04 | $14.32 | $14.32 | 55,525 | — | — |
| 2022-03-03 | $14.76 | $14.76 | 28,425 | — | — |
| 2022-03-02 | $15.68 | $15.68 | 37,350 | — | — |
| 2022-03-01 | $14.79 | $14.79 | 28,725 | — | — |
| 2022-02-28 | $12.89 | $12.89 | 21,525 | — | — |
| 2022-02-25 | $11.36 | $11.36 | 18,550 | — | — |
| 2022-02-24 | $11.20 | $11.20 | 9,625 | — | — |
| 2022-02-23 | $10.40 | $10.40 | 7,975 | — | — |
| 2022-02-22 | $10.00 | $10.00 | 10,475 | — | — |
| 2022-02-18 | $10.36 | $10.36 | 19,850 | — | — |
| 2022-02-17 | $10.52 | $10.52 | 10,600 | — | — |
| 2022-02-16 | $11.04 | $11.04 | 7,425 | — | — |
| 2022-02-15 | $11.18 | $11.18 | 5,650 | — | — |
| 2022-02-14 | $10.96 | $10.96 | 16,625 | — | — |
| 2022-02-11 | $11.33 | $11.33 | 18,000 | — | — |
| 2022-02-10 | $11.90 | $11.90 | 16,300 | — | — |
| 2022-02-09 | $12.08 | $12.08 | 18,575 | — | — |
| 2022-02-08 | $11.16 | $11.16 | 8,800 | — | — |
| 2022-02-07 | $11.38 | $11.38 | 8,750 | — | — |
| 2022-02-04 | $11.12 | $11.12 | 19,775 | — | — |
| 2022-02-03 | $10.36 | $10.36 | 53,225 | — | — |
| 2022-02-02 | $10.20 | $10.20 | 9,575 | — | — |
| 2022-02-01 | $10.91 | $10.91 | 10,525 | — | — |
| 2022-01-31 | $11.00 | $11.00 | 17,350 | — | — |
| 2022-01-28 | $10.00 | $10.00 | 24,725 | — | — |
| 2022-01-27 | $9.72 | $9.72 | 25,575 | — | — |
| 2022-01-26 | $10.48 | $10.48 | 15,050 | — | — |
| 2022-01-25 | $11.48 | $11.48 | 18,850 | — | — |
| 2022-01-24 | $11.16 | $11.16 | 41,700 | — | — |
| 2022-01-21 | $10.28 | $10.28 | 28,950 | — | — |
| 2022-01-20 | $11.16 | $11.16 | 14,825 | — | — |
| 2022-01-19 | $11.20 | $11.20 | 27,000 | — | — |
| 2022-01-18 | $11.04 | $11.04 | 29,200 | — | — |
| 2022-01-14 | $11.79 | $11.79 | 23,700 | — | — |
| 2022-01-13 | $12.16 | $12.16 | 16,775 | — | — |
| 2022-01-12 | $12.04 | $12.04 | 39,550 | — | — |
| 2022-01-11 | $12.76 | $12.76 | 13,775 | — | — |
| 2022-01-10 | $12.68 | $12.68 | 18,100 | — | — |
| 2022-01-07 | $12.76 | $12.76 | 6,625 | — | — |
| 2022-01-06 | $12.68 | $12.68 | 18,100 | — | — |
| 2022-01-05 | $13.56 | $13.56 | 26,525 | — | — |
| 2022-01-04 | $12.76 | $12.76 | 20,525 | — | — |
| 2022-01-03 | $12.36 | $12.36 | 9,425 | — | — |