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
- 2019-12-19 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 | $11.85 | $11.85 | 8,840 | — | — |
| 2022-12-29 | $11.95 | $11.95 | 2,800 | — | — |
| 2022-12-28 | $11.43 | $11.43 | 7,280 | — | — |
| 2022-12-27 | $11.20 | $11.20 | 5,000 | — | — |
| 2022-12-23 | $12.31 | $12.31 | 500 | — | — |
| 2022-12-22 | $12.15 | $12.15 | 3,520 | — | — |
| 2022-12-21 | $11.40 | $11.40 | 11,780 | — | — |
| 2022-12-20 | $11.20 | $11.20 | 4,000 | — | — |
| 2022-12-19 | $12.40 | $12.40 | 4,060 | — | — |
| 2022-12-16 | $13.15 | $13.15 | 4,820 | — | — |
| 2022-12-15 | $13.25 | $13.25 | 6,140 | — | — |
| 2022-12-14 | $13.25 | $13.25 | 11,060 | — | — |
| 2022-12-13 | $11.10 | $11.10 | 7,280 | — | — |
| 2022-12-12 | $10.25 | $10.25 | 20,000 | — | — |
| 2022-12-09 | $12.65 | $12.65 | 11,200 | — | — |
| 2022-12-08 | $13.10 | $13.10 | 5,840 | — | — |
| 2022-12-07 | $12.40 | $12.40 | 2,440 | — | — |
| 2022-12-06 | $13.25 | $13.25 | 8,540 | — | — |
| 2022-12-05 | $13.40 | $13.40 | 2,620 | — | — |
| 2022-12-02 | $13.20 | $13.20 | 3,360 | — | — |
| 2022-12-01 | $13.20 | $13.20 | 4,020 | — | — |
| 2022-11-30 | $12.85 | $12.85 | 1,740 | — | — |
| 2022-11-29 | $12.40 | $12.40 | 760 | — | — |
| 2022-11-28 | $12.45 | $12.45 | 2,420 | — | — |
| 2022-11-25 | $12.90 | $12.90 | 140 | — | — |
| 2022-11-23 | $12.75 | $12.75 | 1,360 | — | — |
| 2022-11-22 | $12.40 | $12.40 | 1,320 | — | — |
| 2022-11-21 | $12.60 | $12.60 | 6,600 | — | — |
| 2022-11-18 | $13.85 | $13.85 | 4,340 | — | — |
| 2022-11-17 | $14.80 | $14.80 | 6,100 | — | — |
| 2022-11-16 | $13.80 | $13.80 | 7,200 | — | — |
| 2022-11-15 | $14.05 | $14.05 | 8,160 | — | — |
| 2022-11-14 | $15.45 | $15.45 | 3,400 | — | — |
| 2022-11-11 | $14.15 | $14.15 | 8,020 | — | — |
| 2022-11-10 | $16.50 | $16.50 | 21,640 | — | — |
| 2022-11-09 | $21.95 | $21.95 | 35,660 | — | — |
| 2022-11-08 | $22.15 | $22.15 | 20,480 | — | — |
| 2022-11-07 | $19.75 | $19.75 | 77,840 | — | — |
| 2022-11-04 | $14.95 | $14.95 | 5,280 | — | — |
| 2022-11-03 | $15.50 | $15.50 | 8,020 | — | — |
| 2022-11-02 | $14.70 | $14.70 | 6,980 | — | — |
| 2022-11-01 | $13.37 | $13.37 | 4,660 | — | — |
| 2022-10-31 | $12.30 | $12.30 | 6,860 | — | — |
| 2022-10-28 | $10.25 | $10.25 | 220 | — | — |
| 2022-10-27 | $9.85 | $9.85 | 1,960 | — | — |
| 2022-10-26 | $9.55 | $9.55 | 280 | — | — |
| 2022-10-25 | $10.00 | $10.00 | 840 | — | — |
| 2022-10-24 | $9.70 | $9.70 | 80 | — | — |
| 2022-10-21 | $9.80 | $9.80 | 840 | — | — |
| 2022-10-20 | $9.50 | $9.50 | 200 | — | — |
| 2022-10-19 | $9.70 | $9.70 | 860 | — | — |
| 2022-10-18 | $9.70 | $9.70 | 2,740 | — | — |
| 2022-10-17 | $9.65 | $9.65 | 560 | — | — |
| 2022-10-14 | $9.00 | $9.00 | 220 | — | — |
| 2022-10-13 | $9.25 | $9.25 | 420 | — | — |
| 2022-10-12 | $9.05 | $9.05 | 2,760 | — | — |
| 2022-10-11 | $8.70 | $8.70 | 1,120 | — | — |
| 2022-10-10 | $9.20 | $9.20 | 2,500 | — | — |
| 2022-10-07 | $8.55 | $8.55 | 2,480 | — | — |
| 2022-10-06 | $8.70 | $8.70 | 800 | — | — |
| 2022-10-05 | $8.65 | $8.65 | 3,740 | — | — |
| 2022-10-04 | $8.50 | $8.50 | 4,840 | — | — |
| 2022-10-03 | $7.95 | $7.95 | 4,560 | — | — |
| 2022-09-30 | $7.60 | $7.60 | 420 | — | — |
| 2022-09-29 | $7.55 | $7.55 | 180 | — | — |
| 2022-09-28 | $7.35 | $7.35 | 1,740 | — | — |
| 2022-09-27 | $7.40 | $7.40 | 120 | — | — |
| 2022-09-26 | $7.60 | $7.60 | 6,620 | — | — |
| 2022-09-23 | $7.40 | $7.40 | 1,020 | — | — |
| 2022-09-22 | $7.30 | $7.30 | 660 | — | — |
| 2022-09-21 | $7.75 | $7.75 | 2,760 | — | — |
| 2022-09-20 | $7.75 | $7.75 | 860 | — | — |
| 2022-09-19 | $7.60 | $7.60 | 940 | — | — |
| 2022-09-16 | $8.00 | $8.00 | 5,560 | — | — |
| 2022-09-15 | $8.15 | $8.15 | 7,020 | — | — |
| 2022-09-14 | $8.20 | $8.20 | 800 | — | — |
| 2022-09-13 | $8.55 | $8.55 | 280 | — | — |
| 2022-09-12 | $8.55 | $8.55 | 400 | — | — |
| 2022-09-09 | $8.70 | $8.70 | 1,660 | — | — |
| 2022-09-08 | $8.55 | $8.55 | 2,880 | — | — |
| 2022-09-07 | $8.30 | $8.30 | 4,920 | — | — |
| 2022-09-06 | $8.25 | $8.25 | 5,780 | — | — |
| 2022-09-02 | $9.00 | $9.00 | 13,060 | — | — |
| 2022-09-01 | $8.95 | $8.95 | 2,580 | — | — |
| 2022-08-31 | $9.00 | $9.00 | 1,480 | — | — |
| 2022-08-30 | $9.00 | $9.00 | 1,200 | — | — |
| 2022-08-29 | $8.70 | $8.70 | 1,820 | — | — |
| 2022-08-26 | $8.73 | $8.73 | 1,100 | — | — |
| 2022-08-25 | $8.91 | $8.91 | 840 | — | — |
| 2022-08-24 | $9.14 | $9.14 | 1,380 | — | — |
| 2022-08-23 | $8.96 | $8.96 | 520 | — | — |
| 2022-08-22 | $9.00 | $9.00 | 1,820 | — | — |
| 2022-08-19 | $9.10 | $9.10 | 1,400 | — | — |
| 2022-08-18 | $8.95 | $8.95 | 140 | — | — |
| 2022-08-17 | $8.95 | $8.95 | 960 | — | — |
| 2022-08-16 | $9.00 | $9.00 | 2,320 | — | — |
| 2022-08-15 | $9.25 | $9.25 | 1,560 | — | — |
| 2022-08-12 | $9.75 | $9.75 | 4,300 | — | — |
| 2022-08-11 | $9.15 | $9.15 | 2,340 | — | — |
| 2022-08-10 | $9.13 | $9.13 | 2,640 | — | — |
| 2022-08-09 | $9.25 | $9.25 | 1,000 | — | — |
| 2022-08-08 | $9.45 | $9.45 | 1,860 | — | — |
| 2022-08-05 | $9.63 | $9.63 | 1,060 | — | — |
| 2022-08-04 | $9.75 | $9.75 | 1,860 | — | — |
| 2022-08-03 | $9.90 | $9.90 | 500 | — | — |
| 2022-08-02 | $10.30 | $10.30 | 80 | — | — |
| 2022-08-01 | $10.16 | $10.16 | 520 | — | — |
| 2022-07-29 | $9.80 | $9.80 | 4,140 | — | — |
| 2022-07-28 | $10.75 | $10.75 | 1,040 | — | — |
| 2022-07-27 | $10.50 | $10.50 | 300 | — | — |
| 2022-07-26 | $10.75 | $10.75 | 1,760 | — | — |
| 2022-07-25 | $11.00 | $11.00 | 2,420 | — | — |
| 2022-07-22 | $11.00 | $11.00 | 560 | — | — |
| 2022-07-21 | $10.95 | $10.95 | 4,100 | — | — |
| 2022-07-20 | $10.75 | $10.75 | 700 | — | — |
| 2022-07-19 | $11.15 | $11.15 | 1,560 | — | — |
| 2022-07-18 | $11.10 | $11.10 | 680 | — | — |
| 2022-07-15 | $11.25 | $11.25 | 840 | — | — |
| 2022-07-14 | $11.85 | $11.85 | 540 | — | — |
| 2022-07-13 | $11.50 | $11.50 | 480 | — | — |
| 2022-07-12 | $11.65 | $11.65 | 1,080 | — | — |
| 2022-07-11 | $11.75 | $11.75 | 580 | — | — |
| 2022-07-08 | $11.80 | $11.80 | 840 | — | — |
| 2022-07-07 | $11.85 | $11.85 | 1,160 | — | — |
| 2022-07-06 | $11.80 | $11.80 | 1,040 | — | — |
| 2022-07-05 | $11.95 | $11.95 | 560 | — | — |
| 2022-07-01 | $11.75 | $11.75 | 640 | — | — |
| 2022-06-30 | $11.50 | $11.50 | 4,600 | — | — |
| 2022-06-29 | $11.65 | $11.65 | 7,560 | — | — |
| 2022-06-28 | $10.94 | $10.94 | 1,180 | — | — |
| 2022-06-27 | $11.35 | $11.35 | 820 | — | — |
| 2022-06-24 | $10.05 | $10.05 | 3,380 | — | — |
| 2022-06-23 | $11.40 | $11.40 | 900 | — | — |
| 2022-06-22 | $11.50 | $11.50 | 840 | — | — |
| 2022-06-21 | $11.35 | $11.35 | 1,260 | — | — |
| 2022-06-17 | $11.50 | $11.50 | 2,560 | — | — |
| 2022-06-16 | $9.90 | $9.90 | 7,040 | — | — |
| 2022-06-15 | $10.25 | $10.25 | 4,880 | — | — |
| 2022-06-14 | $9.80 | $9.80 | 2,220 | — | — |
| 2022-06-13 | $11.49 | $11.49 | 3,180 | — | — |
| 2022-06-10 | $11.50 | $11.50 | 700 | — | — |
| 2022-06-09 | $11.25 | $11.25 | 940 | — | — |
| 2022-06-08 | $10.75 | $10.75 | 680 | — | — |
| 2022-06-07 | $10.30 | $10.30 | 1,020 | — | — |
| 2022-06-06 | $10.35 | $10.35 | 380 | — | — |
| 2022-06-03 | $10.48 | $10.48 | 880 | — | — |
| 2022-06-02 | $10.70 | $10.70 | 2,340 | — | — |
| 2022-06-01 | $10.44 | $10.44 | 240 | — | — |
| 2022-05-31 | $10.70 | $10.70 | 1,680 | — | — |
| 2022-05-27 | $11.25 | $11.25 | 400 | — | — |
| 2022-05-26 | $11.25 | $11.25 | 440 | — | — |
| 2022-05-25 | $10.80 | $10.80 | 160 | — | — |
| 2022-05-24 | $11.20 | $11.20 | 4,200 | — | — |
| 2022-05-23 | $11.25 | $11.25 | 400 | — | — |
| 2022-05-20 | $10.80 | $10.80 | 660 | — | — |
| 2022-05-19 | $11.20 | $11.20 | 520 | — | — |
| 2022-05-18 | $11.00 | $11.00 | 2,740 | — | — |
| 2022-05-17 | $9.88 | $9.88 | 940 | — | — |
| 2022-05-16 | $9.85 | $9.85 | 1,020 | — | — |
| 2022-05-13 | $10.10 | $10.10 | 1,520 | — | — |
| 2022-05-12 | $9.25 | $9.25 | 21,100 | — | — |
| 2022-05-11 | $10.05 | $10.05 | 6,560 | — | — |
| 2022-05-10 | $10.15 | $10.15 | 1,460 | — | — |
| 2022-05-09 | $10.69 | $10.69 | 1,440 | — | — |
| 2022-05-06 | $10.91 | $10.91 | 2,060 | — | — |
| 2022-05-05 | $11.00 | $11.00 | 2,600 | — | — |
| 2022-05-04 | $11.40 | $11.40 | 1,540 | — | — |
| 2022-05-03 | $11.45 | $11.45 | 440 | — | — |
| 2022-05-02 | $11.45 | $11.45 | 380 | — | — |
| 2022-04-29 | $11.40 | $11.40 | 3,280 | — | — |
| 2022-04-28 | $11.50 | $11.50 | 3,880 | — | — |
| 2022-04-27 | $11.95 | $11.95 | 1,560 | — | — |
| 2022-04-26 | $11.95 | $11.95 | 140 | — | — |
| 2022-04-25 | $11.74 | $11.74 | 400 | — | — |
| 2022-04-22 | $11.95 | $11.95 | 0 | — | — |
| 2022-04-21 | $11.95 | $11.95 | 480 | — | — |
| 2022-04-20 | $11.95 | $11.95 | 540 | — | — |
| 2022-04-19 | $12.38 | $12.38 | 120 | — | — |
| 2022-04-18 | $11.89 | $11.89 | 900 | — | — |
| 2022-04-14 | $12.40 | $12.40 | 160 | — | — |
| 2022-04-13 | $12.25 | $12.25 | 180 | — | — |
| 2022-04-12 | $12.75 | $12.75 | 80 | — | — |
| 2022-04-11 | $12.40 | $12.40 | 340 | — | — |
| 2022-04-08 | $13.06 | $13.06 | 60 | — | — |
| 2022-04-07 | $13.61 | $13.61 | 120 | — | — |
| 2022-04-06 | $13.00 | $13.00 | 100 | — | — |
| 2022-04-05 | $13.60 | $13.60 | 1,240 | — | — |
| 2022-04-04 | $13.30 | $13.30 | 320 | — | — |
| 2022-04-01 | $13.05 | $13.05 | 640 | — | — |
| 2022-03-31 | $12.75 | $12.75 | 1,020 | — | — |
| 2022-03-30 | $13.60 | $13.60 | 2,160 | — | — |
| 2022-03-29 | $12.85 | $12.85 | 1,780 | — | — |
| 2022-03-28 | $12.50 | $12.50 | 4,080 | — | — |
| 2022-03-25 | $12.55 | $12.55 | 1,280 | — | — |
| 2022-03-24 | $13.15 | $13.15 | 360 | — | — |
| 2022-03-23 | $13.30 | $13.30 | 780 | — | — |
| 2022-03-22 | $13.25 | $13.25 | 2,900 | — | — |
| 2022-03-21 | $14.05 | $14.05 | 1,020 | — | — |
| 2022-03-18 | $14.20 | $14.20 | 1,360 | — | — |
| 2022-03-17 | $14.00 | $14.00 | 740 | — | — |
| 2022-03-16 | $13.90 | $13.90 | 540 | — | — |
| 2022-03-15 | $13.55 | $13.55 | 460 | — | — |
| 2022-03-14 | $13.90 | $13.90 | 1,240 | — | — |
| 2022-03-11 | $14.70 | $14.70 | 1,480 | — | — |
| 2022-03-10 | $14.55 | $14.55 | 680 | — | — |
| 2022-03-09 | $14.93 | $14.93 | 280 | — | — |
| 2022-03-08 | $14.55 | $14.55 | 560 | — | — |
| 2022-03-07 | $15.48 | $15.48 | 1,520 | — | — |
| 2022-03-04 | $16.10 | $16.10 | 960 | — | — |
| 2022-03-03 | $16.45 | $16.45 | 780 | — | — |
| 2022-03-02 | $16.00 | $16.00 | 360 | — | — |
| 2022-03-01 | $16.15 | $16.15 | 2,740 | — | — |
| 2022-02-28 | $15.45 | $15.45 | 820 | — | — |
| 2022-02-25 | $16.00 | $16.00 | 620 | — | — |
| 2022-02-24 | $16.50 | $16.50 | 400 | — | — |
| 2022-02-23 | $17.00 | $17.00 | 1,520 | — | — |
| 2022-02-22 | $17.05 | $17.05 | 2,180 | — | — |
| 2022-02-18 | $15.50 | $15.50 | 7,600 | — | — |
| 2022-02-17 | $14.92 | $14.92 | 620 | — | — |
| 2022-02-16 | $14.95 | $14.95 | 1,540 | — | — |
| 2022-02-15 | $14.65 | $14.65 | 800 | — | — |
| 2022-02-14 | $13.80 | $13.80 | 700 | — | — |
| 2022-02-11 | $14.75 | $14.75 | 220 | — | — |
| 2022-02-10 | $14.68 | $14.68 | 400 | — | — |
| 2022-02-09 | $14.40 | $14.40 | 6,720 | — | — |
| 2022-02-08 | $13.80 | $13.80 | 200 | — | — |
| 2022-02-07 | $14.10 | $14.10 | 440 | — | — |
| 2022-02-04 | $13.80 | $13.80 | 2,340 | — | — |
| 2022-02-03 | $13.30 | $13.30 | 660 | — | — |
| 2022-02-02 | $14.00 | $14.00 | 2,300 | — | — |
| 2022-02-01 | $14.65 | $14.65 | 720 | — | — |
| 2022-01-31 | $14.75 | $14.75 | 1,060 | — | — |
| 2022-01-28 | $14.39 | $14.39 | 1,140 | — | — |
| 2022-01-27 | $13.76 | $13.76 | 400 | — | — |
| 2022-01-26 | $14.25 | $14.25 | 460 | — | — |
| 2022-01-25 | $14.00 | $14.00 | 1,220 | — | — |
| 2022-01-24 | $13.20 | $13.20 | 5,780 | — | — |
| 2022-01-21 | $14.05 | $14.05 | 1,080 | — | — |
| 2022-01-20 | $14.55 | $14.55 | 2,120 | — | — |
| 2022-01-19 | $14.95 | $14.95 | 1,900 | — | — |
| 2022-01-18 | $14.90 | $14.90 | 2,420 | — | — |
| 2022-01-14 | $14.80 | $14.80 | 2,180 | — | — |
| 2022-01-13 | $14.35 | $14.35 | 8,220 | — | — |
| 2022-01-12 | $15.30 | $15.30 | 12,840 | — | — |
| 2022-01-11 | $15.80 | $15.80 | 2,140 | — | — |
| 2022-01-10 | $16.70 | $16.70 | 2,480 | — | — |
| 2022-01-07 | $17.60 | $17.60 | 23,060 | — | — |
| 2022-01-06 | $16.50 | $16.50 | 1,920 | — | — |
| 2022-01-05 | $18.10 | $18.10 | 4,780 | — | — |
| 2022-01-04 | $17.60 | $17.60 | 2,840 | — | — |
| 2022-01-03 | $17.00 | $17.00 | 2,280 | — | — |