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
- 2012-08-22 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 | $8.39 | $8.39 | 20,920 | — | — |
| 2022-12-29 | $8.92 | $8.92 | 37,460 | — | — |
| 2022-12-28 | $10.70 | $10.70 | 27,620 | — | — |
| 2022-12-27 | $10.20 | $10.20 | 46,320 | — | — |
| 2022-12-23 | $9.43 | $9.43 | 9,310 | — | — |
| 2022-12-22 | $10.23 | $10.23 | 22,560 | — | — |
| 2022-12-21 | $8.60 | $8.60 | 14,900 | — | — |
| 2022-12-20 | $8.20 | $8.20 | 4,300 | — | — |
| 2022-12-19 | $8.20 | $8.20 | 2,630 | — | — |
| 2022-12-16 | $9.10 | $9.10 | 5,700 | — | — |
| 2022-12-15 | $8.82 | $8.82 | 2,260 | — | — |
| 2022-12-14 | $9.40 | $9.40 | 9,360 | — | — |
| 2022-12-13 | $9.05 | $9.05 | 7,670 | — | — |
| 2022-12-12 | $8.44 | $8.44 | 7,970 | — | — |
| 2022-12-09 | $7.82 | $7.82 | 9,140 | — | — |
| 2022-12-08 | $8.65 | $8.65 | 3,860 | — | — |
| 2022-12-07 | $8.60 | $8.60 | 9,410 | — | — |
| 2022-12-06 | $7.90 | $7.90 | 15,880 | — | — |
| 2022-12-05 | $8.30 | $8.30 | 2,770 | — | — |
| 2022-12-02 | $8.50 | $8.50 | 11,420 | — | — |
| 2022-12-01 | $8.24 | $8.24 | 1,710 | — | — |
| 2022-11-30 | $8.29 | $8.29 | 7,570 | — | — |
| 2022-11-29 | $8.09 | $8.09 | 4,660 | — | — |
| 2022-11-28 | $8.50 | $8.50 | 13,550 | — | — |
| 2022-11-25 | $8.30 | $8.30 | 3,850 | — | — |
| 2022-11-23 | $8.20 | $8.20 | 4,740 | — | — |
| 2022-11-22 | $8.51 | $8.51 | 3,400 | — | — |
| 2022-11-21 | $8.50 | $8.50 | 3,680 | — | — |
| 2022-11-18 | $9.20 | $9.20 | 7,070 | — | — |
| 2022-11-17 | $8.80 | $8.80 | 5,420 | — | — |
| 2022-11-16 | $8.91 | $8.91 | 5,030 | — | — |
| 2022-11-15 | $9.10 | $9.10 | 4,260 | — | — |
| 2022-11-14 | $8.90 | $8.90 | 4,700 | — | — |
| 2022-11-11 | $9.20 | $9.20 | 2,860 | — | — |
| 2022-11-10 | $9.20 | $9.20 | 2,250 | — | — |
| 2022-11-09 | $9.00 | $9.00 | 9,540 | — | — |
| 2022-11-08 | $9.12 | $9.12 | 11,550 | — | — |
| 2022-11-07 | $9.42 | $9.42 | 5,990 | — | — |
| 2022-11-04 | $9.46 | $9.46 | 4,580 | — | — |
| 2022-11-03 | $9.34 | $9.34 | 2,860 | — | — |
| 2022-11-02 | $9.93 | $9.93 | 7,490 | — | — |
| 2022-11-01 | $10.10 | $10.10 | 3,190 | — | — |
| 2022-10-31 | $10.50 | $10.50 | 3,010 | — | — |
| 2022-10-28 | $10.55 | $10.55 | 2,850 | — | — |
| 2022-10-27 | $10.60 | $10.60 | 4,860 | — | — |
| 2022-10-26 | $10.70 | $10.70 | 36,950 | — | — |
| 2022-10-25 | $9.90 | $9.90 | 2,570 | — | — |
| 2022-10-24 | $9.25 | $9.25 | 3,070 | — | — |
| 2022-10-21 | $9.90 | $9.90 | 3,770 | — | — |
| 2022-10-20 | $9.60 | $9.60 | 1,690 | — | — |
| 2022-10-19 | $9.50 | $9.50 | 5,170 | — | — |
| 2022-10-18 | $9.61 | $9.61 | 8,170 | — | — |
| 2022-10-17 | $10.20 | $10.20 | 3,830 | — | — |
| 2022-10-14 | $10.00 | $10.00 | 4,040 | — | — |
| 2022-10-13 | $10.40 | $10.40 | 2,250 | — | — |
| 2022-10-12 | $10.50 | $10.50 | 4,960 | — | — |
| 2022-10-11 | $10.40 | $10.40 | 3,210 | — | — |
| 2022-10-10 | $10.70 | $10.70 | 4,110 | — | — |
| 2022-10-07 | $10.40 | $10.40 | 2,350 | — | — |
| 2022-10-06 | $10.70 | $10.70 | 3,130 | — | — |
| 2022-10-05 | $11.40 | $11.40 | 1,700 | — | — |
| 2022-10-04 | $11.90 | $11.90 | 5,880 | — | — |
| 2022-10-03 | $11.20 | $11.20 | 2,690 | — | — |
| 2022-09-30 | $10.60 | $10.60 | 4,830 | — | — |
| 2022-09-29 | $10.40 | $10.40 | 4,260 | — | — |
| 2022-09-28 | $11.10 | $11.10 | 6,360 | — | — |
| 2022-09-27 | $10.80 | $10.80 | 8,550 | — | — |
| 2022-09-26 | $10.80 | $10.80 | 7,780 | — | — |
| 2022-09-23 | $10.60 | $10.60 | 23,360 | — | — |
| 2022-09-22 | $10.80 | $10.80 | 13,610 | — | — |
| 2022-09-21 | $11.80 | $11.80 | 9,700 | — | — |
| 2022-09-20 | $12.70 | $12.70 | 3,970 | — | — |
| 2022-09-19 | $12.90 | $12.90 | 4,330 | — | — |
| 2022-09-16 | $13.60 | $13.60 | 6,200 | — | — |
| 2022-09-15 | $14.40 | $14.40 | 6,690 | — | — |
| 2022-09-14 | $13.80 | $13.80 | 8,330 | — | — |
| 2022-09-13 | $14.10 | $14.10 | 14,090 | — | — |
| 2022-09-12 | $15.20 | $15.20 | 12,090 | — | — |
| 2022-09-09 | $14.90 | $14.90 | 17,210 | — | — |
| 2022-09-08 | $15.40 | $15.40 | 32,800 | — | — |
| 2022-09-07 | $14.20 | $14.20 | 8,310 | — | — |
| 2022-09-06 | $14.00 | $14.00 | 21,130 | — | — |
| 2022-09-02 | $13.60 | $13.60 | 17,720 | — | — |
| 2022-09-01 | $14.80 | $14.80 | 49,180 | — | — |
| 2022-08-31 | $15.80 | $15.80 | 118,650 | — | — |
| 2022-08-30 | $15.00 | $15.00 | 378,170 | — | — |
| 2022-08-29 | $20.00 | $20.00 | 5,156,590 | — | — |
| 2022-08-26 | $16.90 | $16.90 | 3,838,030 | — | — |
| 2022-08-25 | $12.10 | $12.10 | 18,400 | — | — |
| 2022-08-24 | $11.25 | $11.25 | 4,470 | — | — |
| 2022-08-23 | $11.20 | $11.20 | 23,160 | — | — |
| 2022-08-22 | $11.30 | $11.30 | 10,380 | — | — |
| 2022-08-19 | $12.00 | $12.00 | 10,100 | — | — |
| 2022-08-18 | $13.80 | $13.80 | 4,860 | — | — |
| 2022-08-17 | $13.60 | $13.60 | 6,960 | — | — |
| 2022-08-16 | $14.50 | $14.50 | 12,490 | — | — |
| 2022-08-15 | $16.40 | $16.40 | 11,260 | — | — |
| 2022-08-12 | $16.70 | $16.70 | 6,080 | — | — |
| 2022-08-11 | $16.80 | $16.80 | 12,670 | — | — |
| 2022-08-10 | $16.10 | $16.10 | 8,110 | — | — |
| 2022-08-09 | $15.70 | $15.70 | 10,120 | — | — |
| 2022-08-08 | $16.20 | $16.20 | 23,410 | — | — |
| 2022-08-05 | $15.50 | $15.50 | 8,000 | — | — |
| 2022-08-04 | $15.60 | $15.60 | 11,580 | — | — |
| 2022-08-03 | $15.20 | $15.20 | 12,220 | — | — |
| 2022-08-02 | $14.80 | $14.80 | 8,480 | — | — |
| 2022-08-01 | $14.90 | $14.90 | 4,870 | — | — |
| 2022-07-29 | $15.00 | $15.00 | 11,690 | — | — |
| 2022-07-28 | $15.10 | $15.10 | 52,490 | — | — |
| 2022-07-27 | $14.60 | $14.60 | 21,020 | — | — |
| 2022-07-26 | $14.10 | $14.10 | 12,600 | — | — |
| 2022-07-25 | $15.20 | $15.20 | 43,050 | — | — |
| 2022-07-22 | $13.90 | $13.90 | 38,910 | — | — |
| 2022-07-21 | $14.10 | $14.10 | 120,300 | — | — |
| 2022-07-20 | $14.50 | $14.50 | 241,280 | — | — |
| 2022-07-19 | $11.70 | $11.70 | 72,050 | — | — |
| 2022-07-18 | $10.80 | $10.80 | 33,160 | — | — |
| 2022-07-15 | $10.90 | $10.90 | 16,920 | — | — |
| 2022-07-14 | $11.10 | $11.10 | 65,670 | — | — |
| 2022-07-13 | $11.50 | $11.50 | 1,149,290 | — | — |
| 2022-07-12 | $9.00 | $9.00 | 3,810 | — | — |
| 2022-07-11 | $9.21 | $9.21 | 4,360 | — | — |
| 2022-07-08 | $9.71 | $9.71 | 14,030 | — | — |
| 2022-07-07 | $9.10 | $9.10 | 10,710 | — | — |
| 2022-07-06 | $9.00 | $9.00 | 3,650 | — | — |
| 2022-07-05 | $8.63 | $8.63 | 3,460 | — | — |
| 2022-07-01 | $8.90 | $8.90 | 2,630 | — | — |
| 2022-06-30 | $8.83 | $8.83 | 2,220 | — | — |
| 2022-06-29 | $8.62 | $8.62 | 3,290 | — | — |
| 2022-06-28 | $9.05 | $9.05 | 6,220 | — | — |
| 2022-06-27 | $8.80 | $8.80 | 4,600 | — | — |
| 2022-06-24 | $9.00 | $9.00 | 4,580 | — | — |
| 2022-06-23 | $9.05 | $9.05 | 4,090 | — | — |
| 2022-06-22 | $9.08 | $9.08 | 5,490 | — | — |
| 2022-06-21 | $9.51 | $9.51 | 4,070 | — | — |
| 2022-06-17 | $9.14 | $9.14 | 12,980 | — | — |
| 2022-06-16 | $9.72 | $9.72 | 3,360 | — | — |
| 2022-06-15 | $9.43 | $9.43 | 4,820 | — | — |
| 2022-06-14 | $8.92 | $8.92 | 6,720 | — | — |
| 2022-06-13 | $9.30 | $9.30 | 9,750 | — | — |
| 2022-06-10 | $10.60 | $10.60 | 2,880 | — | — |
| 2022-06-09 | $10.90 | $10.90 | 4,800 | — | — |
| 2022-06-08 | $11.20 | $11.20 | 6,860 | — | — |
| 2022-06-07 | $10.30 | $10.30 | 7,600 | — | — |
| 2022-06-06 | $9.95 | $9.95 | 7,960 | — | — |
| 2022-06-03 | $10.30 | $10.30 | 4,770 | — | — |
| 2022-06-02 | $10.30 | $10.30 | 9,500 | — | — |
| 2022-06-01 | $10.20 | $10.20 | 6,970 | — | — |
| 2022-05-31 | $10.30 | $10.30 | 22,470 | — | — |
| 2022-05-27 | $10.60 | $10.60 | 32,740 | — | — |
| 2022-05-26 | $9.81 | $9.81 | 32,140 | — | — |
| 2022-05-25 | $9.90 | $9.90 | 21,680 | — | — |
| 2022-05-24 | $10.70 | $10.70 | 4,110 | — | — |
| 2022-05-23 | $11.40 | $11.40 | 4,940 | — | — |
| 2022-05-20 | $11.50 | $11.50 | 9,010 | — | — |
| 2022-05-19 | $11.85 | $11.85 | 4,830 | — | — |
| 2022-05-18 | $11.80 | $11.80 | 3,530 | — | — |
| 2022-05-17 | $12.70 | $12.70 | 4,030 | — | — |
| 2022-05-16 | $11.70 | $11.70 | 5,820 | — | — |
| 2022-05-13 | $11.20 | $11.20 | 13,390 | — | — |
| 2022-05-12 | $10.44 | $10.44 | 15,150 | — | — |
| 2022-05-11 | $10.20 | $10.20 | 19,770 | — | — |
| 2022-05-10 | $13.00 | $13.00 | 11,240 | — | — |
| 2022-05-09 | $12.30 | $12.30 | 15,170 | — | — |
| 2022-05-06 | $14.40 | $14.40 | 6,540 | — | — |
| 2022-05-05 | $14.30 | $14.30 | 14,420 | — | — |
| 2022-05-04 | $15.60 | $15.60 | 6,770 | — | — |
| 2022-05-03 | $14.70 | $14.70 | 3,470 | — | — |
| 2022-05-02 | $14.30 | $14.30 | 27,330 | — | — |
| 2022-04-29 | $14.00 | $14.00 | 6,460 | — | — |
| 2022-04-28 | $14.70 | $14.70 | 14,620 | — | — |
| 2022-04-27 | $13.90 | $13.90 | 10,180 | — | — |
| 2022-04-26 | $14.10 | $14.10 | 17,250 | — | — |
| 2022-04-25 | $14.50 | $14.50 | 12,180 | — | — |
| 2022-04-22 | $14.60 | $14.60 | 21,900 | — | — |
| 2022-04-21 | $15.70 | $15.70 | 69,830 | — | — |
| 2022-04-20 | $15.70 | $15.70 | 4,960 | — | — |
| 2022-04-19 | $15.90 | $15.90 | 8,280 | — | — |
| 2022-04-18 | $15.50 | $15.50 | 15,730 | — | — |
| 2022-04-14 | $14.90 | $14.90 | 21,740 | — | — |
| 2022-04-13 | $16.00 | $16.00 | 11,900 | — | — |
| 2022-04-12 | $15.90 | $15.90 | 9,850 | — | — |
| 2022-04-11 | $16.20 | $16.20 | 13,100 | — | — |
| 2022-04-08 | $16.80 | $16.80 | 50,350 | — | — |
| 2022-04-07 | $17.10 | $17.10 | 16,470 | — | — |
| 2022-04-06 | $16.80 | $16.80 | 23,870 | — | — |
| 2022-04-05 | $18.00 | $18.00 | 22,730 | — | — |
| 2022-04-04 | $18.60 | $18.60 | 16,740 | — | — |
| 2022-04-01 | $18.20 | $18.20 | 45,830 | — | — |
| 2022-03-31 | $17.50 | $17.50 | 59,690 | — | — |
| 2022-03-30 | $19.00 | $19.00 | 57,370 | — | — |
| 2022-03-29 | $19.90 | $19.90 | 109,420 | — | — |
| 2022-03-28 | $21.10 | $21.10 | 211,030 | — | — |
| 2022-03-25 | $18.70 | $18.70 | 77,760 | — | — |
| 2022-03-24 | $19.50 | $19.50 | 152,610 | — | — |
| 2022-03-23 | $19.10 | $19.10 | 34,950 | — | — |
| 2022-03-22 | $19.30 | $19.30 | 128,790 | — | — |
| 2022-03-21 | $18.30 | $18.30 | 79,010 | — | — |
| 2022-03-18 | $18.50 | $18.50 | 80,560 | — | — |
| 2022-03-17 | $17.20 | $17.20 | 24,790 | — | — |
| 2022-03-16 | $16.10 | $16.10 | 65,860 | — | — |
| 2022-03-15 | $16.20 | $16.20 | 88,460 | — | — |
| 2022-03-14 | $15.50 | $15.50 | 19,230 | — | — |
| 2022-03-11 | $16.00 | $16.00 | 23,820 | — | — |
| 2022-03-10 | $16.10 | $16.10 | 20,290 | — | — |
| 2022-03-09 | $16.90 | $16.90 | 37,350 | — | — |
| 2022-03-08 | $15.90 | $15.90 | 16,990 | — | — |
| 2022-03-07 | $16.90 | $16.90 | 23,140 | — | — |
| 2022-03-04 | $16.60 | $16.60 | 19,330 | — | — |
| 2022-03-03 | $17.80 | $17.80 | 39,200 | — | — |
| 2022-03-02 | $16.80 | $16.80 | 22,940 | — | — |
| 2022-03-01 | $17.10 | $17.10 | 45,940 | — | — |
| 2022-02-28 | $17.80 | $17.80 | 78,610 | — | — |
| 2022-02-25 | $17.70 | $17.70 | 20,920 | — | — |
| 2022-02-24 | $17.90 | $17.90 | 50,660 | — | — |
| 2022-02-23 | $16.50 | $16.50 | 25,560 | — | — |
| 2022-02-22 | $18.10 | $18.10 | 32,260 | — | — |
| 2022-02-18 | $19.80 | $19.80 | 24,780 | — | — |
| 2022-02-17 | $19.90 | $19.90 | 23,580 | — | — |
| 2022-02-16 | $20.50 | $20.50 | 23,210 | — | — |
| 2022-02-15 | $20.20 | $20.20 | 26,440 | — | — |
| 2022-02-14 | $18.90 | $18.90 | 37,380 | — | — |
| 2022-02-11 | $19.00 | $19.00 | 66,280 | — | — |
| 2022-02-10 | $19.70 | $19.70 | 89,960 | — | — |
| 2022-02-09 | $20.30 | $20.30 | 155,540 | — | — |
| 2022-02-08 | $21.20 | $21.20 | 126,440 | — | — |
| 2022-02-07 | $21.90 | $21.90 | 150,130 | — | — |
| 2022-02-04 | $21.20 | $21.20 | 156,130 | — | — |
| 2022-02-03 | $19.80 | $19.80 | 223,200 | — | — |
| 2022-02-02 | $21.80 | $21.80 | 8,156,700 | — | — |
| 2022-02-01 | $18.90 | $18.90 | 26,770 | — | — |
| 2022-01-31 | $18.20 | $18.20 | 26,410 | — | — |
| 2022-01-28 | $17.20 | $17.20 | 28,350 | — | — |
| 2022-01-27 | $16.60 | $16.60 | 30,350 | — | — |
| 2022-01-26 | $17.10 | $17.10 | 42,720 | — | — |
| 2022-01-25 | $18.00 | $18.00 | 20,780 | — | — |
| 2022-01-24 | $17.70 | $17.70 | 47,800 | — | — |
| 2022-01-21 | $18.00 | $18.00 | 50,920 | — | — |
| 2022-01-20 | $19.10 | $19.10 | 83,140 | — | — |
| 2022-01-19 | $18.70 | $18.70 | 93,390 | — | — |
| 2022-01-18 | $20.00 | $20.00 | 169,460 | — | — |
| 2022-01-14 | $18.40 | $18.40 | 137,850 | — | — |
| 2022-01-13 | $20.70 | $20.70 | 786,840 | — | — |
| 2022-01-12 | $22.70 | $22.70 | 89,910 | — | — |
| 2022-01-11 | $22.90 | $22.90 | 153,960 | — | — |
| 2022-01-10 | $22.50 | $22.50 | 76,370 | — | — |
| 2022-01-07 | $22.50 | $22.50 | 18,750 | — | — |
| 2022-01-06 | $22.30 | $22.30 | 48,380 | — | — |
| 2022-01-05 | $23.50 | $23.50 | 46,260 | — | — |
| 2022-01-04 | $25.50 | $25.50 | 103,610 | — | — |
| 2022-01-03 | $27.10 | $27.10 | 40,980 | — | — |