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
- 2013-10-22 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 | $6.77 | $6.77 | 18,435 | — | — |
| 2022-12-29 | $6.82 | $6.82 | 4,776 | — | — |
| 2022-12-28 | $6.65 | $6.65 | 7,159 | — | — |
| 2022-12-27 | $6.80 | $6.80 | 12,100 | — | — |
| 2022-12-23 | $6.90 | $6.90 | 7,459 | — | — |
| 2022-12-22 | $6.97 | $6.97 | 3,694 | — | — |
| 2022-12-21 | $7.23 | $7.23 | 8,424 | — | — |
| 2022-12-20 | $7.00 | $7.00 | 6,547 | — | — |
| 2022-12-19 | $7.63 | $7.63 | 8,018 | — | — |
| 2022-12-16 | $7.23 | $7.23 | 8,500 | — | — |
| 2022-12-15 | $7.50 | $7.50 | 2,318 | — | — |
| 2022-12-14 | $7.31 | $7.31 | 20,653 | — | — |
| 2022-12-13 | $6.97 | $6.97 | 13,382 | — | — |
| 2022-12-12 | $7.06 | $7.06 | 6,141 | — | — |
| 2022-12-09 | $6.89 | $6.89 | 3,324 | — | — |
| 2022-12-08 | $6.90 | $6.90 | 4,841 | — | — |
| 2022-12-07 | $6.99 | $6.99 | 1,953 | — | — |
| 2022-12-06 | $7.06 | $7.06 | 4,035 | — | — |
| 2022-12-05 | $7.34 | $7.34 | 6,729 | — | — |
| 2022-12-02 | $7.65 | $7.65 | 5,859 | — | — |
| 2022-12-01 | $7.77 | $7.77 | 4,518 | — | — |
| 2022-11-30 | $7.65 | $7.65 | 3,194 | — | — |
| 2022-11-29 | $7.45 | $7.45 | 6,282 | — | — |
| 2022-11-28 | $7.77 | $7.77 | 8,812 | — | — |
| 2022-11-25 | $8.11 | $8.11 | 8,506 | — | — |
| 2022-11-23 | $7.41 | $7.41 | 3,229 | — | — |
| 2022-11-22 | $7.82 | $7.82 | 5,541 | — | — |
| 2022-11-21 | $7.67 | $7.67 | 8,759 | — | — |
| 2022-11-18 | $8.16 | $8.16 | 19,971 | — | — |
| 2022-11-17 | $7.68 | $7.68 | 13,682 | — | — |
| 2022-11-16 | $7.14 | $7.14 | 12,382 | — | — |
| 2022-11-15 | $7.04 | $7.04 | 17,394 | — | — |
| 2022-11-14 | $6.46 | $6.46 | 9,071 | — | — |
| 2022-11-11 | $6.48 | $6.48 | 11,006 | — | — |
| 2022-11-10 | $6.44 | $6.44 | 14,053 | — | — |
| 2022-11-09 | $6.26 | $6.26 | 17,076 | — | — |
| 2022-11-08 | $6.65 | $6.65 | 8,218 | — | — |
| 2022-11-07 | $6.85 | $6.85 | 6,829 | — | — |
| 2022-11-04 | $6.73 | $6.73 | 10,112 | — | — |
| 2022-11-03 | $6.89 | $6.89 | 3,012 | — | — |
| 2022-11-02 | $6.85 | $6.85 | 5,071 | — | — |
| 2022-11-01 | $6.90 | $6.90 | 10,747 | — | — |
| 2022-10-31 | $6.95 | $6.95 | 4,353 | — | — |
| 2022-10-28 | $7.02 | $7.02 | 19,324 | — | — |
| 2022-10-27 | $7.36 | $7.36 | 6,494 | — | — |
| 2022-10-26 | $7.14 | $7.14 | 10,318 | — | — |
| 2022-10-25 | $7.07 | $7.07 | 11,624 | — | — |
| 2022-10-24 | $7.00 | $7.00 | 6,059 | — | — |
| 2022-10-21 | $7.50 | $7.50 | 11,482 | — | — |
| 2022-10-20 | $7.60 | $7.60 | 2,218 | — | — |
| 2022-10-19 | $7.48 | $7.48 | 4,124 | — | — |
| 2022-10-18 | $7.99 | $7.99 | 8,824 | — | — |
| 2022-10-17 | $7.51 | $7.51 | 4,371 | — | — |
| 2022-10-14 | $7.65 | $7.65 | 5,271 | — | — |
| 2022-10-13 | $7.72 | $7.72 | 4,153 | — | — |
| 2022-10-12 | $7.55 | $7.55 | 5,812 | — | — |
| 2022-10-11 | $7.50 | $7.50 | 5,112 | — | — |
| 2022-10-10 | $7.38 | $7.38 | 5,224 | — | — |
| 2022-10-07 | $7.74 | $7.74 | 7,165 | — | — |
| 2022-10-06 | $8.13 | $8.13 | 12,794 | — | — |
| 2022-10-05 | $8.52 | $8.52 | 7,465 | — | — |
| 2022-10-04 | $8.65 | $8.65 | 12,541 | — | — |
| 2022-10-03 | $7.85 | $7.85 | 3,806 | — | — |
| 2022-09-30 | $7.65 | $7.65 | 5,400 | — | — |
| 2022-09-29 | $7.40 | $7.40 | 9,488 | — | — |
| 2022-09-28 | $7.14 | $7.14 | 21,029 | — | — |
| 2022-09-27 | $6.66 | $6.66 | 65,635 | — | — |
| 2022-09-26 | $7.57 | $7.56 | 33,382 | — | — |
| 2022-09-23 | $8.45 | $8.45 | 11,653 | — | — |
| 2022-09-22 | $8.28 | $8.28 | 14,176 | — | — |
| 2022-09-21 | $8.64 | $8.64 | 8,871 | — | — |
| 2022-09-20 | $8.84 | $8.84 | 9,271 | — | — |
| 2022-09-19 | $9.47 | $9.47 | 10,824 | — | — |
| 2022-09-16 | $9.64 | $9.64 | 12,429 | — | — |
| 2022-09-15 | $9.89 | $9.89 | 14,882 | — | — |
| 2022-09-14 | $9.37 | $9.37 | 15,353 | — | — |
| 2022-09-13 | $9.69 | $9.69 | 31,165 | — | — |
| 2022-09-12 | $8.99 | $8.99 | 23,259 | — | — |
| 2022-09-09 | $8.76 | $8.76 | 28,247 | — | — |
| 2022-09-08 | $9.28 | $9.28 | 11,624 | — | — |
| 2022-09-07 | $9.13 | $9.13 | 6,135 | — | — |
| 2022-09-06 | $9.27 | $9.27 | 6,459 | — | — |
| 2022-09-02 | $9.69 | $9.69 | 15,206 | — | — |
| 2022-09-01 | $9.91 | $9.91 | 12,135 | — | — |
| 2022-08-31 | $9.86 | $9.86 | 7,124 | — | — |
| 2022-08-30 | $9.88 | $9.88 | 13,259 | — | — |
| 2022-08-29 | $10.32 | $10.32 | 9,029 | — | — |
| 2022-08-26 | $9.95 | $9.95 | 8,118 | — | — |
| 2022-08-25 | $10.15 | $10.15 | 16,553 | — | — |
| 2022-08-24 | $10.42 | $10.42 | 12,471 | — | — |
| 2022-08-23 | $10.05 | $10.05 | 10,676 | — | — |
| 2022-08-22 | $10.12 | $10.12 | 15,224 | — | — |
| 2022-08-19 | $10.37 | $10.37 | 31,529 | — | — |
| 2022-08-18 | $10.37 | $10.37 | 24,388 | — | — |
| 2022-08-17 | $10.73 | $10.73 | 32,700 | — | — |
| 2022-08-16 | $10.74 | $10.74 | 62,524 | — | — |
| 2022-08-15 | $11.97 | $11.97 | 17,247 | — | — |
| 2022-08-12 | $12.00 | $12.00 | 18,829 | — | — |
| 2022-08-11 | $11.95 | $11.95 | 20,576 | — | — |
| 2022-08-10 | $12.10 | $12.10 | 36,771 | — | — |
| 2022-08-09 | $12.33 | $12.33 | 28,094 | — | — |
| 2022-08-08 | $12.44 | $12.44 | 48,424 | — | — |
| 2022-08-05 | $13.99 | $13.99 | 6,206 | — | — |
| 2022-08-04 | $13.77 | $13.77 | 7,253 | — | — |
| 2022-08-03 | $13.67 | $13.67 | 9,665 | — | — |
| 2022-08-02 | $13.43 | $13.43 | 10,335 | — | — |
| 2022-08-01 | $13.38 | $13.38 | 8,306 | — | — |
| 2022-07-29 | $12.82 | $12.82 | 9,835 | — | — |
| 2022-07-28 | $13.12 | $13.12 | 5,476 | — | — |
| 2022-07-27 | $12.99 | $12.99 | 6,729 | — | — |
| 2022-07-26 | $12.78 | $12.78 | 10,153 | — | — |
| 2022-07-25 | $13.35 | $13.35 | 6,171 | — | — |
| 2022-07-22 | $13.26 | $13.26 | 8,171 | — | — |
| 2022-07-21 | $13.60 | $13.60 | 4,759 | — | — |
| 2022-07-20 | $13.77 | $13.77 | 6,988 | — | — |
| 2022-07-19 | $13.48 | $13.48 | 5,629 | — | — |
| 2022-07-18 | $13.14 | $13.14 | 8,212 | — | — |
| 2022-07-15 | $13.43 | $13.43 | 1,118 | — | — |
| 2022-07-14 | $13.26 | $13.26 | 5,571 | — | — |
| 2022-07-13 | $13.43 | $13.43 | 5,829 | — | — |
| 2022-07-12 | $13.62 | $13.62 | 8,041 | — | — |
| 2022-07-11 | $13.53 | $13.53 | 20,453 | — | — |
| 2022-07-08 | $13.31 | $13.31 | 4,682 | — | — |
| 2022-07-07 | $13.70 | $13.70 | 6,012 | — | — |
| 2022-07-06 | $13.43 | $13.43 | 6,871 | — | — |
| 2022-07-05 | $13.46 | $13.46 | 6,894 | — | — |
| 2022-07-01 | $13.60 | $13.60 | 4,924 | — | — |
| 2022-06-30 | $13.62 | $13.62 | 7,424 | — | — |
| 2022-06-29 | $13.77 | $13.77 | 14,941 | — | — |
| 2022-06-28 | $13.99 | $13.99 | 8,582 | — | — |
| 2022-06-27 | $13.94 | $13.94 | 5,600 | — | — |
| 2022-06-24 | $13.96 | $13.96 | 5,459 | — | — |
| 2022-06-23 | $13.72 | $13.72 | 9,753 | — | — |
| 2022-06-22 | $14.04 | $14.04 | 6,924 | — | — |
| 2022-06-21 | $14.45 | $14.45 | 8,353 | — | — |
| 2022-06-17 | $13.75 | $13.75 | 20,800 | — | — |
| 2022-06-16 | $13.09 | $13.09 | 13,741 | — | — |
| 2022-06-15 | $13.63 | $13.63 | 13,665 | — | — |
| 2022-06-14 | $13.94 | $13.94 | 8,529 | — | — |
| 2022-06-13 | $14.11 | $14.11 | 18,176 | — | — |
| 2022-06-10 | $14.79 | $14.79 | 4,353 | — | — |
| 2022-06-09 | $14.98 | $14.98 | 6,376 | — | — |
| 2022-06-08 | $15.64 | $15.64 | 9,194 | — | — |
| 2022-06-07 | $15.71 | $15.71 | 27,582 | — | — |
| 2022-06-06 | $14.28 | $14.28 | 6,406 | — | — |
| 2022-06-03 | $14.18 | $14.18 | 8,194 | — | — |
| 2022-06-02 | $14.26 | $14.26 | 12,982 | — | — |
| 2022-06-01 | $14.35 | $14.35 | 17,124 | — | — |
| 2022-05-31 | $13.79 | $13.79 | 24,971 | — | — |
| 2022-05-27 | $14.62 | $14.62 | 15,382 | — | — |
| 2022-05-26 | $14.62 | $14.62 | 15,265 | — | — |
| 2022-05-25 | $15.05 | $15.05 | 4,459 | — | — |
| 2022-05-24 | $14.77 | $14.77 | 10,288 | — | — |
| 2022-05-23 | $15.76 | $15.76 | 9,153 | — | — |
| 2022-05-20 | $15.37 | $15.37 | 17,341 | — | — |
| 2022-05-19 | $15.15 | $15.15 | 9,447 | — | — |
| 2022-05-18 | $15.13 | $15.13 | 12,088 | — | — |
| 2022-05-17 | $15.62 | $15.62 | 41,341 | — | — |
| 2022-05-16 | $13.43 | $13.43 | 13,871 | — | — |
| 2022-05-13 | $13.21 | $13.21 | 17,388 | — | — |
| 2022-05-12 | $12.44 | $12.44 | 13,424 | — | — |
| 2022-05-11 | $12.41 | $12.41 | 17,888 | — | — |
| 2022-05-10 | $12.92 | $12.92 | 26,824 | — | — |
| 2022-05-09 | $13.46 | $13.46 | 31,418 | — | — |
| 2022-05-06 | $13.77 | $13.77 | 14,159 | — | — |
| 2022-05-05 | $14.40 | $14.40 | 19,282 | — | — |
| 2022-05-04 | $14.64 | $14.64 | 33,982 | — | — |
| 2022-05-03 | $15.01 | $15.01 | 13,059 | — | — |
| 2022-05-02 | $15.25 | $15.25 | 38,076 | — | — |
| 2022-04-29 | $14.99 | $14.99 | 17,782 | — | — |
| 2022-04-28 | $15.33 | $15.33 | 24,318 | — | — |
| 2022-04-27 | $15.35 | $15.35 | 38,065 | — | — |
| 2022-04-26 | $15.81 | $15.81 | 18,135 | — | — |
| 2022-04-25 | $16.73 | $16.73 | 100,012 | — | — |
| 2022-04-22 | $16.78 | $16.78 | 29,447 | — | — |
| 2022-04-21 | $17.34 | $17.34 | 30,194 | — | — |
| 2022-04-20 | $17.34 | $17.34 | 10,465 | — | — |
| 2022-04-19 | $17.68 | $17.68 | 21,665 | — | — |
| 2022-04-18 | $17.00 | $17.00 | 46,529 | — | — |
| 2022-04-14 | $18.02 | $18.02 | 40,712 | — | — |
| 2022-04-13 | $19.04 | $19.04 | 48,865 | — | — |
| 2022-04-12 | $18.53 | $18.53 | 65,518 | — | — |
| 2022-04-11 | $19.72 | $19.72 | 44,165 | — | — |
| 2022-04-08 | $20.06 | $20.06 | 37,200 | — | — |
| 2022-04-07 | $20.23 | $20.23 | 27,082 | — | — |
| 2022-04-06 | $20.57 | $20.57 | 75,488 | — | — |
| 2022-04-05 | $22.10 | $22.10 | 29,318 | — | — |
| 2022-04-04 | $21.76 | $21.76 | 71,824 | — | — |
| 2022-04-01 | $22.78 | $22.78 | 42,753 | — | — |
| 2022-03-31 | $23.29 | $23.29 | 67,129 | — | — |
| 2022-03-30 | $22.61 | $22.61 | 105,982 | — | — |
| 2022-03-29 | $24.65 | $24.65 | 320,371 | — | — |
| 2022-03-28 | $30.94 | $30.94 | 137,600 | — | — |
| 2022-03-25 | $31.45 | $31.45 | 90,806 | — | — |
| 2022-03-24 | $31.45 | $31.45 | 78,418 | — | — |
| 2022-03-23 | $30.60 | $30.60 | 64,824 | — | — |
| 2022-03-22 | $30.60 | $30.60 | 160,894 | — | — |
| 2022-03-21 | $28.22 | $28.22 | 72,771 | — | — |
| 2022-03-18 | $27.03 | $27.03 | 53,741 | — | — |
| 2022-03-17 | $25.84 | $25.84 | 46,029 | — | — |
| 2022-03-16 | $24.65 | $24.65 | 29,641 | — | — |
| 2022-03-15 | $24.82 | $24.82 | 39,129 | — | — |
| 2022-03-14 | $24.65 | $24.65 | 60,759 | — | — |
| 2022-03-11 | $26.01 | $26.01 | 48,476 | — | — |
| 2022-03-10 | $25.84 | $25.84 | 44,341 | — | — |
| 2022-03-09 | $25.50 | $25.50 | 67,976 | — | — |
| 2022-03-08 | $23.97 | $23.97 | 105,924 | — | — |
| 2022-03-07 | $25.67 | $25.67 | 81,494 | — | — |
| 2022-03-04 | $25.50 | $25.50 | 81,053 | — | — |
| 2022-03-03 | $23.97 | $23.97 | 77,824 | — | — |
| 2022-03-02 | $22.10 | $22.10 | 33,353 | — | — |
| 2022-03-01 | $21.59 | $21.59 | 32,200 | — | — |
| 2022-02-28 | $20.91 | $20.91 | 15,624 | — | — |
| 2022-02-25 | $20.74 | $20.74 | 17,735 | — | — |
| 2022-02-24 | $20.06 | $20.06 | 38,712 | — | — |
| 2022-02-23 | $19.89 | $19.89 | 38,559 | — | — |
| 2022-02-22 | $19.89 | $19.89 | 35,494 | — | — |
| 2022-02-18 | $21.25 | $21.25 | 45,412 | — | — |
| 2022-02-17 | $20.74 | $20.74 | 36,718 | — | — |
| 2022-02-16 | $21.08 | $21.08 | 38,400 | — | — |
| 2022-02-15 | $19.72 | $19.72 | 20,147 | — | — |
| 2022-02-14 | $18.70 | $18.70 | 14,182 | — | — |
| 2022-02-11 | $18.19 | $18.19 | 10,100 | — | — |
| 2022-02-10 | $18.70 | $18.70 | 24,282 | — | — |
| 2022-02-09 | $18.11 | $18.11 | 39,094 | — | — |
| 2022-02-08 | $16.97 | $16.97 | 14,482 | — | — |
| 2022-02-07 | $16.56 | $16.56 | 11,306 | — | — |
| 2022-02-04 | $16.34 | $16.34 | 23,247 | — | — |
| 2022-02-03 | $16.98 | $16.98 | 28,576 | — | — |
| 2022-02-02 | $17.34 | $17.34 | 10,435 | — | — |
| 2022-02-01 | $17.68 | $17.68 | 25,665 | — | — |
| 2022-01-31 | $17.34 | $17.34 | 17,629 | — | — |
| 2022-01-28 | $16.52 | $16.52 | 41,441 | — | — |
| 2022-01-27 | $15.79 | $15.79 | 34,047 | — | — |
| 2022-01-26 | $15.56 | $15.56 | 20,618 | — | — |
| 2022-01-25 | $15.95 | $15.95 | 25,388 | — | — |
| 2022-01-24 | $15.59 | $15.59 | 61,476 | — | — |
| 2022-01-21 | $15.15 | $15.15 | 61,288 | — | — |
| 2022-01-20 | $16.00 | $16.00 | 17,206 | — | — |
| 2022-01-19 | $16.30 | $16.30 | 16,718 | — | — |
| 2022-01-18 | $16.49 | $16.49 | 22,135 | — | — |
| 2022-01-14 | $16.93 | $16.93 | 50,371 | — | — |
| 2022-01-13 | $16.66 | $16.66 | 31,912 | — | — |
| 2022-01-12 | $17.34 | $17.34 | 13,471 | — | — |
| 2022-01-11 | $17.34 | $17.34 | 24,971 | — | — |
| 2022-01-10 | $17.34 | $17.34 | 32,624 | — | — |
| 2022-01-07 | $17.51 | $17.51 | 29,359 | — | — |
| 2022-01-06 | $17.85 | $17.85 | 17,635 | — | — |
| 2022-01-05 | $17.85 | $17.85 | 32,918 | — | — |
| 2022-01-04 | $18.36 | $18.36 | 28,441 | — | — |
| 2022-01-03 | $18.53 | $18.53 | 84,747 | — | — |