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
- 2018-07-19 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 | $9.60 | $9.60 | 28,288 | — | — |
| 2022-12-29 | $9.68 | $9.68 | 42,775 | — | — |
| 2022-12-28 | $9.60 | $9.60 | 53,713 | — | — |
| 2022-12-27 | $9.20 | $9.20 | 30,363 | — | — |
| 2022-12-23 | $10.00 | $10.00 | 26,125 | — | — |
| 2022-12-22 | $10.16 | $10.16 | 50,950 | — | — |
| 2022-12-21 | $10.00 | $10.00 | 38,275 | — | — |
| 2022-12-20 | $9.44 | $9.44 | 63,388 | — | — |
| 2022-12-19 | $9.44 | $9.44 | 62,163 | — | — |
| 2022-12-16 | $9.68 | $9.68 | 82,813 | — | — |
| 2022-12-15 | $10.48 | $10.48 | 30,600 | — | — |
| 2022-12-14 | $10.40 | $10.40 | 59,263 | — | — |
| 2022-12-13 | $11.44 | $11.44 | 58,975 | — | — |
| 2022-12-12 | $10.80 | $10.80 | 84,863 | — | — |
| 2022-12-09 | $12.16 | $12.16 | 48,625 | — | — |
| 2022-12-08 | $13.20 | $13.20 | 54,838 | — | — |
| 2022-12-07 | $12.96 | $12.96 | 45,300 | — | — |
| 2022-12-06 | $13.44 | $13.44 | 29,425 | — | — |
| 2022-12-05 | $13.28 | $13.28 | 31,963 | — | — |
| 2022-12-02 | $13.84 | $13.84 | 31,338 | — | — |
| 2022-12-01 | $13.92 | $13.92 | 32,813 | — | — |
| 2022-11-30 | $13.76 | $13.76 | 28,663 | — | — |
| 2022-11-29 | $12.88 | $12.88 | 26,450 | — | — |
| 2022-11-28 | $13.60 | $13.60 | 21,100 | — | — |
| 2022-11-25 | $14.24 | $14.24 | 8,813 | — | — |
| 2022-11-23 | $13.84 | $13.84 | 23,438 | — | — |
| 2022-11-22 | $13.76 | $13.76 | 61,950 | — | — |
| 2022-11-21 | $14.48 | $14.48 | 40,563 | — | — |
| 2022-11-18 | $15.20 | $15.20 | 35,688 | — | — |
| 2022-11-17 | $15.20 | $15.20 | 21,688 | — | — |
| 2022-11-16 | $15.60 | $15.60 | 37,213 | — | — |
| 2022-11-15 | $15.76 | $15.76 | 71,913 | — | — |
| 2022-11-14 | $15.12 | $15.12 | 46,288 | — | — |
| 2022-11-11 | $14.40 | $14.40 | 64,813 | — | — |
| 2022-11-10 | $14.72 | $14.72 | 90,775 | — | — |
| 2022-11-09 | $12.56 | $12.56 | 61,738 | — | — |
| 2022-11-08 | $13.76 | $13.76 | 57,775 | — | — |
| 2022-11-07 | $14.16 | $14.16 | 75,050 | — | — |
| 2022-11-04 | $13.12 | $13.12 | 109,888 | — | — |
| 2022-11-03 | $14.72 | $14.72 | 109,075 | — | — |
| 2022-11-02 | $14.16 | $14.16 | 72,413 | — | — |
| 2022-11-01 | $15.20 | $15.20 | 89,225 | — | — |
| 2022-10-31 | $16.40 | $16.40 | 92,363 | — | — |
| 2022-10-28 | $15.20 | $15.20 | 148,063 | — | — |
| 2022-10-27 | $17.12 | $17.12 | 144,000 | — | — |
| 2022-10-26 | $15.44 | $15.44 | 245,788 | — | — |
| 2022-10-25 | $15.92 | $15.92 | 239,100 | — | — |
| 2022-10-24 | $14.72 | $14.72 | 372,175 | — | — |
| 2022-10-21 | $12.00 | $12.00 | 198,350 | — | — |
| 2022-10-20 | $10.72 | $10.72 | 110,438 | — | — |
| 2022-10-19 | $10.24 | $10.24 | 91,175 | — | — |
| 2022-10-18 | $10.56 | $10.56 | 244,188 | — | — |
| 2022-10-17 | $8.48 | $8.48 | 42,125 | — | — |
| 2022-10-14 | $8.56 | $8.56 | 33,800 | — | — |
| 2022-10-13 | $8.80 | $8.80 | 27,538 | — | — |
| 2022-10-12 | $8.88 | $8.88 | 29,200 | — | — |
| 2022-10-11 | $8.96 | $8.96 | 75,963 | — | — |
| 2022-10-10 | $9.68 | $9.68 | 32,338 | — | — |
| 2022-10-07 | $9.92 | $9.92 | 46,238 | — | — |
| 2022-10-06 | $10.72 | $10.72 | 54,975 | — | — |
| 2022-10-05 | $10.96 | $10.96 | 30,063 | — | — |
| 2022-10-04 | $10.72 | $10.72 | 34,075 | — | — |
| 2022-10-03 | $10.64 | $10.64 | 73,400 | — | — |
| 2022-09-30 | $10.24 | $10.24 | 24,600 | — | — |
| 2022-09-29 | $10.48 | $10.48 | 22,825 | — | — |
| 2022-09-28 | $10.88 | $10.88 | 74,563 | — | — |
| 2022-09-27 | $10.48 | $10.48 | 17,163 | — | — |
| 2022-09-26 | $10.56 | $10.56 | 23,600 | — | — |
| 2022-09-23 | $10.48 | $10.48 | 24,375 | — | — |
| 2022-09-22 | $10.80 | $10.80 | 31,538 | — | — |
| 2022-09-21 | $10.96 | $10.96 | 12,850 | — | — |
| 2022-09-20 | $11.12 | $11.12 | 18,688 | — | — |
| 2022-09-19 | $11.60 | $11.60 | 11,638 | — | — |
| 2022-09-16 | $11.28 | $11.28 | 21,900 | — | — |
| 2022-09-15 | $11.92 | $11.92 | 16,038 | — | — |
| 2022-09-14 | $11.68 | $11.68 | 19,813 | — | — |
| 2022-09-13 | $12.16 | $12.16 | 51,188 | — | — |
| 2022-09-12 | $11.76 | $11.76 | 12,713 | — | — |
| 2022-09-09 | $11.76 | $11.76 | 34,513 | — | — |
| 2022-09-08 | $12.64 | $12.64 | 66,600 | — | — |
| 2022-09-07 | $11.60 | $11.60 | 7,875 | — | — |
| 2022-09-06 | $10.72 | $10.72 | 13,050 | — | — |
| 2022-09-02 | $11.04 | $11.04 | 20,813 | — | — |
| 2022-09-01 | $11.20 | $11.20 | 18,888 | — | — |
| 2022-08-31 | $11.60 | $11.60 | 20,788 | — | — |
| 2022-08-30 | $11.84 | $11.84 | 10,900 | — | — |
| 2022-08-29 | $12.00 | $12.00 | 18,488 | — | — |
| 2022-08-26 | $11.76 | $11.76 | 19,563 | — | — |
| 2022-08-25 | $12.40 | $12.40 | 11,475 | — | — |
| 2022-08-24 | $12.00 | $12.00 | 16,888 | — | — |
| 2022-08-23 | $12.16 | $12.16 | 13,088 | — | — |
| 2022-08-22 | $12.16 | $12.16 | 32,400 | — | — |
| 2022-08-19 | $12.64 | $12.64 | 24,650 | — | — |
| 2022-08-18 | $12.72 | $12.72 | 79,913 | — | — |
| 2022-08-17 | $13.44 | $13.44 | 32,750 | — | — |
| 2022-08-16 | $13.92 | $13.92 | 156,288 | — | — |
| 2022-08-15 | $13.12 | $13.12 | 29,000 | — | — |
| 2022-08-12 | $13.20 | $13.20 | 29,563 | — | — |
| 2022-08-11 | $12.88 | $12.88 | 18,875 | — | — |
| 2022-08-10 | $13.12 | $13.12 | 17,188 | — | — |
| 2022-08-09 | $12.24 | $12.24 | 15,388 | — | — |
| 2022-08-08 | $12.88 | $12.88 | 17,763 | — | — |
| 2022-08-05 | $12.72 | $12.72 | 14,175 | — | — |
| 2022-08-04 | $12.64 | $12.64 | 11,475 | — | — |
| 2022-08-03 | $12.32 | $12.32 | 28,688 | — | — |
| 2022-08-02 | $12.08 | $12.08 | 9,813 | — | — |
| 2022-08-01 | $12.32 | $12.32 | 22,263 | — | — |
| 2022-07-29 | $11.84 | $11.84 | 10,888 | — | — |
| 2022-07-28 | $12.24 | $12.24 | 48,338 | — | — |
| 2022-07-27 | $11.52 | $11.52 | 9,525 | — | — |
| 2022-07-26 | $11.36 | $11.36 | 18,600 | — | — |
| 2022-07-25 | $11.52 | $11.52 | 6,163 | — | — |
| 2022-07-22 | $11.52 | $11.52 | 12,425 | — | — |
| 2022-07-21 | $11.60 | $11.60 | 19,950 | — | — |
| 2022-07-20 | $11.52 | $11.52 | 20,913 | — | — |
| 2022-07-19 | $11.52 | $11.52 | 20,813 | — | — |
| 2022-07-18 | $11.68 | $11.68 | 20,675 | — | — |
| 2022-07-15 | $11.60 | $11.60 | 30,600 | — | — |
| 2022-07-14 | $12.08 | $12.08 | 28,975 | — | — |
| 2022-07-13 | $12.08 | $12.08 | 42,925 | — | — |
| 2022-07-12 | $12.56 | $12.56 | 86,838 | — | — |
| 2022-07-11 | $12.80 | $12.80 | 71,788 | — | — |
| 2022-07-08 | $12.16 | $12.16 | 26,688 | — | — |
| 2022-07-07 | $11.92 | $11.92 | 22,138 | — | — |
| 2022-07-06 | $11.60 | $11.60 | 10,088 | — | — |
| 2022-07-05 | $11.36 | $11.36 | 27,225 | — | — |
| 2022-07-01 | $12.24 | $12.24 | 24,500 | — | — |
| 2022-06-30 | $12.40 | $12.40 | 86,013 | — | — |
| 2022-06-29 | $14.40 | $14.40 | 114,613 | — | — |
| 2022-06-28 | $13.60 | $13.60 | 35,988 | — | — |
| 2022-06-27 | $13.68 | $13.68 | 36,525 | — | — |
| 2022-06-24 | $13.68 | $13.68 | 72,188 | — | — |
| 2022-06-23 | $12.48 | $12.48 | 23,638 | — | — |
| 2022-06-22 | $12.64 | $12.64 | 22,388 | — | — |
| 2022-06-21 | $12.00 | $12.00 | 35,238 | — | — |
| 2022-06-17 | $11.44 | $11.44 | 11,025 | — | — |
| 2022-06-16 | $11.28 | $11.28 | 27,813 | — | — |
| 2022-06-15 | $12.32 | $12.32 | 32,125 | — | — |
| 2022-06-14 | $12.00 | $12.00 | 13,138 | — | — |
| 2022-06-13 | $12.64 | $12.64 | 39,338 | — | — |
| 2022-06-10 | $13.60 | $13.60 | 12,675 | — | — |
| 2022-06-09 | $13.52 | $13.52 | 19,138 | — | — |
| 2022-06-08 | $13.28 | $13.28 | 14,200 | — | — |
| 2022-06-07 | $12.80 | $12.80 | 19,425 | — | — |
| 2022-06-06 | $13.52 | $13.52 | 19,838 | — | — |
| 2022-06-03 | $12.40 | $12.40 | 20,988 | — | — |
| 2022-06-02 | $14.00 | $14.00 | 38,313 | — | — |
| 2022-06-01 | $12.56 | $12.56 | 10,888 | — | — |
| 2022-05-31 | $13.20 | $13.20 | 86,238 | — | — |
| 2022-05-27 | $11.76 | $11.76 | 17,250 | — | — |
| 2022-05-26 | $11.20 | $11.20 | 41,000 | — | — |
| 2022-05-25 | $9.92 | $9.92 | 14,038 | — | — |
| 2022-05-24 | $9.76 | $9.76 | 22,975 | — | — |
| 2022-05-23 | $10.40 | $10.40 | 20,400 | — | — |
| 2022-05-20 | $10.00 | $10.00 | 44,063 | — | — |
| 2022-05-19 | $10.32 | $10.32 | 18,138 | — | — |
| 2022-05-18 | $10.40 | $10.40 | 26,400 | — | — |
| 2022-05-17 | $10.72 | $10.72 | 22,775 | — | — |
| 2022-05-16 | $10.16 | $10.16 | 48,875 | — | — |
| 2022-05-13 | $10.24 | $10.24 | 38,375 | — | — |
| 2022-05-12 | $9.76 | $9.76 | 57,050 | — | — |
| 2022-05-11 | $10.16 | $10.16 | 73,988 | — | — |
| 2022-05-10 | $10.88 | $10.88 | 48,738 | — | — |
| 2022-05-09 | $11.12 | $11.12 | 79,300 | — | — |
| 2022-05-06 | $13.36 | $13.36 | 37,550 | — | — |
| 2022-05-05 | $14.08 | $14.08 | 48,950 | — | — |
| 2022-05-04 | $14.16 | $14.16 | 47,275 | — | — |
| 2022-05-03 | $13.20 | $13.20 | 61,675 | — | — |
| 2022-05-02 | $12.56 | $12.56 | 27,463 | — | — |
| 2022-04-29 | $12.80 | $12.80 | 45,938 | — | — |
| 2022-04-28 | $13.04 | $13.04 | 76,213 | — | — |
| 2022-04-27 | $12.48 | $12.48 | 92,525 | — | — |
| 2022-04-26 | $13.44 | $13.44 | 174,913 | — | — |
| 2022-04-25 | $14.64 | $14.64 | 132,438 | — | — |
| 2022-04-22 | $15.92 | $15.92 | 59,188 | — | — |
| 2022-04-21 | $16.56 | $16.56 | 23,663 | — | — |
| 2022-04-20 | $17.04 | $17.04 | 53,200 | — | — |
| 2022-04-19 | $16.72 | $16.72 | 17,400 | — | — |
| 2022-04-18 | $16.40 | $16.40 | 42,138 | — | — |
| 2022-04-14 | $17.20 | $17.20 | 48,938 | — | — |
| 2022-04-13 | $17.28 | $17.28 | 17,088 | — | — |
| 2022-04-12 | $16.64 | $16.64 | 20,650 | — | — |
| 2022-04-11 | $16.40 | $16.40 | 36,375 | — | — |
| 2022-04-08 | $16.64 | $16.64 | 29,500 | — | — |
| 2022-04-07 | $16.40 | $16.40 | 37,688 | — | — |
| 2022-04-06 | $17.28 | $17.28 | 60,463 | — | — |
| 2022-04-05 | $17.92 | $17.92 | 36,413 | — | — |
| 2022-04-04 | $18.00 | $18.00 | 41,425 | — | — |
| 2022-04-01 | $17.36 | $17.36 | 48,350 | — | — |
| 2022-03-31 | $17.36 | $17.36 | 285,213 | — | — |
| 2022-03-30 | $18.48 | $18.48 | 37,038 | — | — |
| 2022-03-29 | $19.20 | $19.20 | 37,988 | — | — |
| 2022-03-28 | $19.68 | $19.68 | 32,638 | — | — |
| 2022-03-25 | $19.20 | $19.20 | 53,238 | — | — |
| 2022-03-24 | $19.36 | $19.36 | 166,975 | — | — |
| 2022-03-23 | $18.08 | $18.08 | 57,613 | — | — |
| 2022-03-22 | $19.04 | $19.04 | 56,550 | — | — |
| 2022-03-21 | $19.20 | $19.20 | 44,663 | — | — |
| 2022-03-18 | $19.52 | $19.52 | 74,238 | — | — |
| 2022-03-17 | $19.20 | $19.20 | 106,500 | — | — |
| 2022-03-16 | $17.44 | $17.44 | 38,600 | — | — |
| 2022-03-15 | $16.96 | $16.96 | 28,825 | — | — |
| 2022-03-14 | $16.08 | $16.08 | 36,488 | — | — |
| 2022-03-11 | $17.68 | $17.68 | 31,000 | — | — |
| 2022-03-10 | $17.28 | $17.28 | 48,775 | — | — |
| 2022-03-09 | $17.84 | $17.84 | 47,988 | — | — |
| 2022-03-08 | $17.36 | $17.36 | 25,325 | — | — |
| 2022-03-07 | $16.40 | $16.40 | 45,825 | — | — |
| 2022-03-04 | $17.44 | $17.44 | 35,113 | — | — |
| 2022-03-03 | $17.68 | $17.68 | 38,713 | — | — |
| 2022-03-02 | $17.20 | $17.20 | 36,800 | — | — |
| 2022-03-01 | $18.24 | $18.24 | 48,513 | — | — |
| 2022-02-28 | $17.84 | $17.84 | 41,375 | — | — |
| 2022-02-25 | $16.24 | $16.24 | 40,538 | — | — |
| 2022-02-24 | $16.64 | $16.64 | 108,100 | — | — |
| 2022-02-23 | $16.00 | $16.00 | 28,300 | — | — |
| 2022-02-22 | $16.56 | $16.56 | 64,638 | — | — |
| 2022-02-18 | $17.84 | $17.84 | 40,738 | — | — |
| 2022-02-17 | $18.48 | $18.48 | 41,663 | — | — |
| 2022-02-16 | $18.40 | $18.40 | 30,688 | — | — |
| 2022-02-15 | $18.96 | $18.96 | 50,738 | — | — |
| 2022-02-14 | $17.68 | $17.68 | 44,313 | — | — |
| 2022-02-11 | $18.48 | $18.48 | 63,613 | — | — |
| 2022-02-10 | $19.44 | $19.44 | 55,450 | — | — |
| 2022-02-09 | $19.52 | $19.52 | 64,313 | — | — |
| 2022-02-08 | $18.72 | $18.72 | 48,975 | — | — |
| 2022-02-07 | $18.16 | $18.16 | 77,425 | — | — |
| 2022-02-04 | $17.84 | $17.84 | 52,150 | — | — |
| 2022-02-03 | $17.76 | $17.76 | 32,575 | — | — |
| 2022-02-02 | $17.68 | $17.68 | 42,313 | — | — |
| 2022-02-01 | $17.76 | $17.76 | 65,700 | — | — |
| 2022-01-31 | $18.00 | $18.00 | 86,963 | — | — |
| 2022-01-28 | $15.76 | $15.76 | 61,263 | — | — |
| 2022-01-27 | $16.32 | $16.32 | 54,488 | — | — |
| 2022-01-26 | $16.32 | $16.32 | 100,988 | — | — |
| 2022-01-25 | $16.72 | $16.72 | 86,188 | — | — |
| 2022-01-24 | $15.84 | $15.84 | 206,375 | — | — |
| 2022-01-21 | $16.16 | $16.16 | 144,875 | — | — |
| 2022-01-20 | $18.08 | $18.08 | 100,925 | — | — |
| 2022-01-19 | $19.52 | $19.52 | 108,650 | — | — |
| 2022-01-18 | $21.52 | $21.52 | 105,725 | — | — |
| 2022-01-14 | $22.00 | $22.00 | 74,150 | — | — |
| 2022-01-13 | $21.20 | $21.20 | 45,238 | — | — |
| 2022-01-12 | $21.20 | $21.20 | 68,725 | — | — |
| 2022-01-11 | $21.36 | $21.36 | 85,063 | — | — |
| 2022-01-10 | $20.00 | $20.00 | 156,925 | — | — |
| 2022-01-07 | $21.76 | $21.76 | 102,800 | — | — |
| 2022-01-06 | $22.56 | $22.56 | 91,888 | — | — |
| 2022-01-05 | $22.00 | $22.00 | 148,500 | — | — |
| 2022-01-04 | $24.40 | $24.40 | 203,938 | — | — |
| 2022-01-03 | $22.80 | $22.80 | 138,125 | — | — |