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
- 2006-04-05 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 | $8.91 | $13.74 | 11,374 | — | — |
| 2022-12-29 | $8.90 | $13.72 | 2,979 | — | — |
| 2022-12-28 | $8.86 | $13.65 | 11,238 | — | — |
| 2022-12-27 | $9.10 | $14.03 | 1,489 | — | — |
| 2022-12-23 | $9.10 | $14.03 | 0 | — | — |
| 2022-12-22 | $9.10 | $14.03 | 1,083 | — | — |
| 2022-12-21 | $9.10 | $14.03 | 4,604 | — | — |
| 2022-12-20 | $9.13 | $14.07 | 7,582 | — | — |
| 2022-12-19 | $9.08 | $14.00 | 3,927 | — | — |
| 2022-12-16 | $9.03 | $13.92 | 271 | — | — |
| 2022-12-15 | $8.87 | $13.67 | 7,853 | — | — |
| 2022-12-14 | $8.93 | $13.77 | 677 | — | — |
| 2022-12-13 | $8.86 | $13.66 | 33,444 | — | — |
| 2022-12-12 | $8.86 | $13.66 | 9,207 | — | — |
| 2022-12-09 | $9.14 | $14.08 | 0 | — | — |
| 2022-12-08 | $9.14 | $14.08 | 1,354 | — | — |
| 2022-12-07 | $9.23 | $14.23 | 3,520 | — | — |
| 2022-12-06 | $9.31 | $14.35 | 5,010 | — | — |
| 2022-12-05 | $9.31 | $14.35 | 4,739 | — | — |
| 2022-12-02 | $9.38 | $14.46 | 0 | — | — |
| 2022-12-01 | $9.38 | $14.46 | 271 | — | — |
| 2022-11-30 | $9.23 | $14.23 | 4,333 | — | — |
| 2022-11-29 | $9.53 | $14.69 | 677 | — | — |
| 2022-11-28 | $9.53 | $14.69 | 271 | — | — |
| 2022-11-25 | $9.48 | $14.61 | 0 | — | — |
| 2022-11-23 | $9.48 | $14.61 | 271 | — | — |
| 2022-11-22 | $9.48 | $14.61 | 948 | — | — |
| 2022-11-21 | $9.54 | $14.71 | 271 | — | — |
| 2022-11-18 | $9.53 | $14.69 | 1,489 | — | — |
| 2022-11-17 | $9.42 | $14.52 | 406 | — | — |
| 2022-11-16 | $9.42 | $14.52 | 5,822 | — | — |
| 2022-11-15 | $9.60 | $14.80 | 5,145 | — | — |
| 2022-11-14 | $9.55 | $14.72 | 542 | — | — |
| 2022-11-11 | $9.57 | $14.76 | 0 | — | — |
| 2022-11-10 | $9.57 | $14.76 | 948 | — | — |
| 2022-11-09 | $9.53 | $14.69 | 542 | — | — |
| 2022-11-08 | $9.46 | $14.59 | 2,437 | — | — |
| 2022-11-07 | $9.68 | $14.92 | 4,874 | — | — |
| 2022-11-04 | $9.51 | $14.66 | 1,219 | — | — |
| 2022-11-03 | $9.67 | $14.90 | 3,114 | — | — |
| 2022-11-02 | $9.70 | $14.76 | 4,062 | — | — |
| 2022-11-01 | $9.89 | $15.04 | 2,843 | — | — |
| 2022-10-31 | $9.70 | $14.74 | 3,385 | — | — |
| 2022-10-28 | $9.82 | $14.94 | 1,489 | — | — |
| 2022-10-27 | $9.90 | $15.05 | 2,302 | — | — |
| 2022-10-26 | $9.68 | $14.71 | 0 | — | — |
| 2022-10-25 | $9.68 | $14.71 | 2,031 | — | — |
| 2022-10-24 | $9.65 | $14.67 | 2,302 | — | — |
| 2022-10-21 | $9.90 | $15.06 | 542 | — | — |
| 2022-10-20 | $9.59 | $14.59 | 1,354 | — | — |
| 2022-10-19 | $9.59 | $14.58 | 2,166 | — | — |
| 2022-10-18 | $9.61 | $14.61 | 4,739 | — | — |
| 2022-10-17 | $9.58 | $14.56 | 0 | — | — |
| 2022-10-14 | $9.58 | $14.56 | 135 | — | — |
| 2022-10-13 | $9.64 | $14.65 | 135 | — | — |
| 2022-10-12 | $9.64 | $14.65 | 135 | — | — |
| 2022-10-11 | $9.64 | $14.65 | 7,989 | — | — |
| 2022-10-10 | $9.96 | $15.14 | 542 | — | — |
| 2022-10-07 | $9.96 | $15.15 | 1,083 | — | — |
| 2022-10-06 | $9.96 | $15.15 | 0 | — | — |
| 2022-10-05 | $9.96 | $15.15 | 0 | — | — |
| 2022-10-04 | $9.96 | $15.15 | 406 | — | — |
| 2022-10-03 | $9.96 | $15.15 | 1,760 | — | — |
| 2022-09-30 | $9.73 | $14.80 | 812 | — | — |
| 2022-09-29 | $9.71 | $14.77 | 2,166 | — | — |
| 2022-09-28 | $9.71 | $14.77 | 1,083 | — | — |
| 2022-09-27 | $9.93 | $15.10 | 1,219 | — | — |
| 2022-09-26 | $9.64 | $14.65 | 5,958 | — | — |
| 2022-09-23 | $9.75 | $14.82 | 7,312 | — | — |
| 2022-09-22 | $9.75 | $14.82 | 0 | — | — |
| 2022-09-21 | $9.75 | $14.82 | 20,310 | — | — |
| 2022-09-20 | $9.81 | $14.91 | 406 | — | — |
| 2022-09-19 | $9.82 | $14.94 | 406 | — | — |
| 2022-09-16 | $9.83 | $14.95 | 1,219 | — | — |
| 2022-09-15 | $9.84 | $14.96 | 1,760 | — | — |
| 2022-09-14 | $9.59 | $14.59 | 5,687 | — | — |
| 2022-09-13 | $9.60 | $14.60 | 6,905 | — | — |
| 2022-09-12 | $9.64 | $14.65 | 948 | — | — |
| 2022-09-09 | $9.76 | $14.85 | 1,219 | — | — |
| 2022-09-08 | $9.93 | $15.10 | 7,718 | — | — |
| 2022-09-07 | $9.64 | $14.65 | 6,499 | — | — |
| 2022-09-06 | $9.63 | $14.64 | 0 | — | — |
| 2022-09-02 | $9.63 | $14.64 | 7,312 | — | — |
| 2022-09-01 | $9.97 | $15.16 | 1,219 | — | — |
| 2022-08-31 | $9.79 | $14.88 | 9,207 | — | — |
| 2022-08-30 | $9.79 | $14.88 | 11,103 | — | — |
| 2022-08-29 | $10.19 | $15.50 | 406 | — | — |
| 2022-08-26 | $10.19 | $15.50 | 3,114 | — | — |
| 2022-08-25 | $10.19 | $15.50 | 3,385 | — | — |
| 2022-08-24 | $10.19 | $15.50 | 1,625 | — | — |
| 2022-08-23 | $10.34 | $15.72 | 0 | — | — |
| 2022-08-22 | $10.34 | $15.72 | 542 | — | — |
| 2022-08-19 | $10.34 | $15.72 | 0 | — | — |
| 2022-08-18 | $10.34 | $15.72 | 1,489 | — | — |
| 2022-08-17 | $10.20 | $15.51 | 0 | — | — |
| 2022-08-16 | $10.20 | $15.51 | 0 | — | — |
| 2022-08-15 | $10.20 | $15.51 | 0 | — | — |
| 2022-08-12 | $10.20 | $15.51 | 406 | — | — |
| 2022-08-11 | $10.16 | $15.45 | 2,031 | — | — |
| 2022-08-10 | $10.40 | $15.81 | 1,083 | — | — |
| 2022-08-09 | $10.25 | $15.59 | 2,979 | — | — |
| 2022-08-08 | $10.10 | $15.36 | 0 | — | — |
| 2022-08-05 | $10.10 | $15.36 | 1,625 | — | — |
| 2022-08-04 | $10.17 | $15.46 | 542 | — | — |
| 2022-08-03 | $10.34 | $15.72 | 3,656 | — | — |
| 2022-08-02 | $10.34 | $15.72 | 1,625 | — | — |
| 2022-08-01 | $10.18 | $15.49 | 542 | — | — |
| 2022-07-29 | $10.32 | $15.50 | 3,520 | — | — |
| 2022-07-28 | $10.27 | $15.41 | 3,385 | — | — |
| 2022-07-27 | $10.34 | $15.52 | 812 | — | — |
| 2022-07-26 | $10.34 | $15.52 | 4,874 | — | — |
| 2022-07-25 | $10.27 | $15.41 | 7,853 | — | — |
| 2022-07-22 | $10.27 | $15.41 | 0 | — | — |
| 2022-07-21 | $10.27 | $15.41 | 3,250 | — | — |
| 2022-07-20 | $10.30 | $15.46 | 4,062 | — | — |
| 2022-07-19 | $10.19 | $15.30 | 812 | — | — |
| 2022-07-18 | $10.16 | $15.24 | 0 | — | — |
| 2022-07-15 | $10.16 | $15.24 | 2,979 | — | — |
| 2022-07-14 | $10.34 | $15.52 | 406 | — | — |
| 2022-07-13 | $10.27 | $15.41 | 0 | — | — |
| 2022-07-12 | $10.27 | $15.41 | 406 | — | — |
| 2022-07-11 | $10.34 | $15.52 | 0 | — | — |
| 2022-07-08 | $10.34 | $15.52 | 0 | — | — |
| 2022-07-07 | $10.34 | $15.52 | 406 | — | — |
| 2022-07-06 | $10.34 | $15.52 | 1,760 | — | — |
| 2022-07-05 | $10.32 | $15.50 | 0 | — | — |
| 2022-07-01 | $10.32 | $15.50 | 2,708 | — | — |
| 2022-06-30 | $10.34 | $15.52 | 406 | — | — |
| 2022-06-29 | $10.34 | $15.52 | 0 | — | — |
| 2022-06-28 | $10.34 | $15.52 | 0 | — | — |
| 2022-06-27 | $10.34 | $15.52 | 4,333 | — | — |
| 2022-06-24 | $10.34 | $15.52 | 2,302 | — | — |
| 2022-06-23 | $10.30 | $15.45 | 1,760 | — | — |
| 2022-06-22 | $10.32 | $15.50 | 6,364 | — | — |
| 2022-06-21 | $10.37 | $15.56 | 406 | — | — |
| 2022-06-17 | $10.33 | $15.51 | 6,499 | — | — |
| 2022-06-16 | $10.38 | $15.57 | 677 | — | — |
| 2022-06-15 | $10.39 | $15.60 | 406 | — | — |
| 2022-06-14 | $10.52 | $15.80 | 1,083 | — | — |
| 2022-06-13 | $10.60 | $15.91 | 0 | — | — |
| 2022-06-10 | $10.60 | $15.91 | 0 | — | — |
| 2022-06-09 | $10.60 | $15.91 | 0 | — | — |
| 2022-06-08 | $10.60 | $15.91 | 0 | — | — |
| 2022-06-07 | $10.60 | $15.91 | 677 | — | — |
| 2022-06-06 | $10.63 | $15.95 | 0 | — | — |
| 2022-06-03 | $10.63 | $15.95 | 271 | — | — |
| 2022-06-02 | $10.48 | $15.73 | 1,354 | — | — |
| 2022-06-01 | $10.27 | $15.41 | 5,416 | — | — |
| 2022-05-31 | $10.38 | $15.57 | 2,843 | — | — |
| 2022-05-27 | $10.34 | $15.52 | 7,041 | — | — |
| 2022-05-26 | $10.34 | $15.52 | 8,395 | — | — |
| 2022-05-25 | $10.61 | $15.92 | 677 | — | — |
| 2022-05-24 | $10.41 | $15.63 | 0 | — | — |
| 2022-05-23 | $10.41 | $15.63 | 812 | — | — |
| 2022-05-20 | $10.52 | $15.80 | 0 | — | — |
| 2022-05-19 | $10.52 | $15.80 | 2,031 | — | — |
| 2022-05-18 | $10.55 | $15.84 | 0 | — | — |
| 2022-05-17 | $10.55 | $15.84 | 812 | — | — |
| 2022-05-16 | $10.35 | $15.53 | 0 | — | — |
| 2022-05-13 | $10.35 | $15.53 | 135 | — | — |
| 2022-05-12 | $10.57 | $15.86 | 2,031 | — | — |
| 2022-05-11 | $10.47 | $15.71 | 812 | — | — |
| 2022-05-10 | $10.83 | $16.26 | 1,083 | — | — |
| 2022-05-09 | $11.08 | $16.63 | 3,385 | — | — |
| 2022-05-06 | $11.04 | $16.57 | 2,031 | — | — |
| 2022-05-05 | $11.11 | $16.49 | 11,780 | — | — |
| 2022-05-04 | $10.85 | $16.11 | 0 | — | — |
| 2022-05-03 | $10.85 | $16.11 | 1,354 | — | — |
| 2022-05-02 | $10.60 | $15.74 | 4,197 | — | — |
| 2022-04-29 | $10.91 | $16.20 | 1,760 | — | — |
| 2022-04-28 | $10.95 | $16.26 | 1,625 | — | — |
| 2022-04-27 | $10.73 | $15.94 | 0 | — | — |
| 2022-04-26 | $10.73 | $15.94 | 812 | — | — |
| 2022-04-25 | $10.93 | $16.23 | 5,145 | — | — |
| 2022-04-22 | $10.97 | $16.30 | 948 | — | — |
| 2022-04-21 | $11.09 | $16.47 | 271 | — | — |
| 2022-04-20 | $10.95 | $16.25 | 0 | — | — |
| 2022-04-19 | $10.95 | $16.25 | 406 | — | — |
| 2022-04-18 | $11.16 | $16.57 | 0 | — | — |
| 2022-04-14 | $11.16 | $16.57 | 677 | — | — |
| 2022-04-13 | $10.81 | $16.05 | 0 | — | — |
| 2022-04-12 | $10.81 | $16.05 | 812 | — | — |
| 2022-04-11 | $10.83 | $16.09 | 1,489 | — | — |
| 2022-04-08 | $11.06 | $16.42 | 0 | — | — |
| 2022-04-07 | $11.06 | $16.42 | 135 | — | — |
| 2022-04-06 | $11.05 | $16.41 | 9,343 | — | — |
| 2022-04-05 | $11.04 | $16.40 | 13,405 | — | — |
| 2022-04-04 | $11.08 | $16.45 | 271 | — | — |
| 2022-04-01 | $10.97 | $16.30 | 1,219 | — | — |
| 2022-03-31 | $11.05 | $16.41 | 0 | — | — |
| 2022-03-30 | $11.05 | $16.41 | 135 | — | — |
| 2022-03-29 | $11.05 | $16.41 | 2,302 | — | — |
| 2022-03-28 | $11.07 | $16.44 | 5,687 | — | — |
| 2022-03-25 | $11.12 | $16.51 | 12,728 | — | — |
| 2022-03-24 | $11.15 | $16.56 | 12,592 | — | — |
| 2022-03-23 | $11.08 | $16.45 | 2,437 | — | — |
| 2022-03-22 | $11.19 | $16.62 | 812 | — | — |
| 2022-03-21 | $10.93 | $16.23 | 0 | — | — |
| 2022-03-18 | $10.93 | $16.23 | 3,114 | — | — |
| 2022-03-17 | $11.08 | $16.45 | 948 | — | — |
| 2022-03-16 | $11.03 | $16.39 | 20,175 | — | — |
| 2022-03-15 | $10.82 | $16.07 | 948 | — | — |
| 2022-03-14 | $10.80 | $16.03 | 1,625 | — | — |
| 2022-03-11 | $11.03 | $16.37 | 3,520 | — | — |
| 2022-03-10 | $10.80 | $16.03 | 0 | — | — |
| 2022-03-09 | $10.80 | $16.03 | 0 | — | — |
| 2022-03-08 | $10.80 | $16.03 | 542 | — | — |
| 2022-03-07 | $10.89 | $16.18 | 271 | — | — |
| 2022-03-04 | $10.94 | $16.24 | 406 | — | — |
| 2022-03-03 | $10.97 | $16.29 | 542 | — | — |
| 2022-03-02 | $10.87 | $16.14 | 135 | — | — |
| 2022-03-01 | $10.87 | $16.14 | 2,302 | — | — |
| 2022-02-28 | $10.93 | $16.23 | 0 | — | — |
| 2022-02-25 | $10.93 | $16.23 | 406 | — | — |
| 2022-02-24 | $10.93 | $16.23 | 3,250 | — | — |
| 2022-02-23 | $11.15 | $16.56 | 1,625 | — | — |
| 2022-02-22 | $11.26 | $16.54 | 5,551 | — | — |
| 2022-02-18 | $11.19 | $16.44 | 677 | — | — |
| 2022-02-17 | $11.19 | $16.44 | 1,625 | — | — |
| 2022-02-16 | $11.23 | $16.50 | 2,302 | — | — |
| 2022-02-15 | $11.17 | $16.42 | 1,489 | — | — |
| 2022-02-14 | $10.97 | $16.13 | 1,489 | — | — |
| 2022-02-11 | $11.03 | $16.21 | 4,062 | — | — |
| 2022-02-10 | $10.97 | $16.13 | 0 | — | — |
| 2022-02-09 | $10.97 | $16.13 | 0 | — | — |
| 2022-02-08 | $10.97 | $16.13 | 271 | — | — |
| 2022-02-07 | $10.93 | $16.06 | 0 | — | — |
| 2022-02-04 | $10.93 | $16.06 | 0 | — | — |
| 2022-02-03 | $10.93 | $16.06 | 0 | — | — |
| 2022-02-02 | $10.93 | $16.06 | 0 | — | — |
| 2022-02-01 | $10.93 | $16.06 | 812 | — | — |
| 2022-01-31 | $10.90 | $16.02 | 3,656 | — | — |
| 2022-01-28 | $11.02 | $16.19 | 0 | — | — |
| 2022-01-27 | $11.02 | $16.19 | 677 | — | — |
| 2022-01-26 | $10.90 | $16.02 | 1,489 | — | — |
| 2022-01-25 | $10.90 | $16.02 | 2,708 | — | — |
| 2022-01-24 | $10.93 | $16.06 | 1,219 | — | — |
| 2022-01-21 | $11.00 | $16.17 | 1,219 | — | — |
| 2022-01-20 | $11.04 | $16.22 | 812 | — | — |
| 2022-01-19 | $11.05 | $16.23 | 11,238 | — | — |
| 2022-01-18 | $10.97 | $16.12 | 542 | — | — |
| 2022-01-14 | $10.97 | $16.12 | 2,573 | — | — |
| 2022-01-13 | $11.14 | $16.38 | 5,958 | — | — |
| 2022-01-12 | $11.03 | $16.20 | 406 | — | — |
| 2022-01-11 | $11.03 | $16.20 | 0 | — | — |
| 2022-01-10 | $11.03 | $16.20 | 1,896 | — | — |
| 2022-01-07 | $10.90 | $16.02 | 271 | — | — |
| 2022-01-06 | $10.90 | $16.02 | 0 | — | — |
| 2022-01-05 | $10.90 | $16.02 | 4,468 | — | — |
| 2022-01-04 | $11.26 | $16.55 | 0 | — | — |
| 2022-01-03 | $11.26 | $16.55 | 5,822 | — | — |