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
- 2003-06-30 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 | $7.52 | $7.52 | 7,563 | — | — |
| 2022-12-29 | $7.60 | $7.60 | 10,513 | — | — |
| 2022-12-28 | $7.92 | $7.92 | 8,650 | — | — |
| 2022-12-27 | $7.60 | $7.60 | 8,838 | — | — |
| 2022-12-23 | $8.00 | $8.00 | 6,538 | — | — |
| 2022-12-22 | $8.08 | $8.08 | 13,525 | — | — |
| 2022-12-21 | $8.40 | $8.40 | 14,288 | — | — |
| 2022-12-20 | $7.92 | $7.92 | 13,088 | — | — |
| 2022-12-19 | $7.76 | $7.76 | 21,138 | — | — |
| 2022-12-16 | $8.08 | $8.08 | 31,225 | — | — |
| 2022-12-15 | $8.00 | $8.00 | 33,625 | — | — |
| 2022-12-14 | $7.36 | $7.36 | 4,488 | — | — |
| 2022-12-13 | $7.28 | $7.28 | 20,288 | — | — |
| 2022-12-12 | $7.44 | $7.44 | 10,438 | — | — |
| 2022-12-09 | $7.44 | $7.44 | 8,475 | — | — |
| 2022-12-08 | $7.28 | $7.28 | 13,888 | — | — |
| 2022-12-07 | $6.96 | $6.96 | 19,588 | — | — |
| 2022-12-06 | $6.48 | $6.48 | 17,200 | — | — |
| 2022-12-05 | $6.64 | $6.64 | 6,688 | — | — |
| 2022-12-02 | $6.56 | $6.56 | 10,188 | — | — |
| 2022-12-01 | $6.48 | $6.48 | 2,038 | — | — |
| 2022-11-30 | $6.32 | $6.32 | 14,438 | — | — |
| 2022-11-29 | $6.64 | $6.64 | 5,850 | — | — |
| 2022-11-28 | $6.72 | $6.72 | 6,688 | — | — |
| 2022-11-25 | $6.72 | $6.72 | 6,388 | — | — |
| 2022-11-23 | $6.24 | $6.24 | 5,638 | — | — |
| 2022-11-22 | $6.24 | $6.24 | 800 | — | — |
| 2022-11-21 | $6.00 | $6.00 | 16,275 | — | — |
| 2022-11-18 | $6.00 | $6.00 | 2,950 | — | — |
| 2022-11-17 | $6.24 | $6.24 | 3,575 | — | — |
| 2022-11-16 | $6.40 | $6.40 | 3,763 | — | — |
| 2022-11-15 | $6.56 | $6.56 | 9,763 | — | — |
| 2022-11-14 | $6.64 | $6.64 | 7,200 | — | — |
| 2022-11-11 | $6.48 | $6.48 | 7,313 | — | — |
| 2022-11-10 | $5.92 | $5.92 | 9,538 | — | — |
| 2022-11-09 | $5.44 | $5.44 | 4,475 | — | — |
| 2022-11-08 | $5.60 | $5.60 | 588 | — | — |
| 2022-11-07 | $5.84 | $5.84 | 6,763 | — | — |
| 2022-11-04 | $5.52 | $5.52 | 33,963 | — | — |
| 2022-11-03 | $5.68 | $5.68 | 20,225 | — | — |
| 2022-11-02 | $6.00 | $6.00 | 11,638 | — | — |
| 2022-11-01 | $5.60 | $5.60 | 8,313 | — | — |
| 2022-10-31 | $5.60 | $5.60 | 4,763 | — | — |
| 2022-10-28 | $5.44 | $5.44 | 5,363 | — | — |
| 2022-10-27 | $5.44 | $5.44 | 3,650 | — | — |
| 2022-10-26 | $5.76 | $5.76 | 9,013 | — | — |
| 2022-10-25 | $5.68 | $5.68 | 4,513 | — | — |
| 2022-10-24 | $5.76 | $5.76 | 4,013 | — | — |
| 2022-10-21 | $5.76 | $5.76 | 2,313 | — | — |
| 2022-10-20 | $5.52 | $5.52 | 1,425 | — | — |
| 2022-10-19 | $5.52 | $5.52 | 3,600 | — | — |
| 2022-10-18 | $5.84 | $5.84 | 6,575 | — | — |
| 2022-10-17 | $5.92 | $5.92 | 6,513 | — | — |
| 2022-10-14 | $5.68 | $5.68 | 14,588 | — | — |
| 2022-10-13 | $6.00 | $6.00 | 2,275 | — | — |
| 2022-10-12 | $5.84 | $5.84 | 8,125 | — | — |
| 2022-10-11 | $6.32 | $6.32 | 6,050 | — | — |
| 2022-10-10 | $6.32 | $6.32 | 11,125 | — | — |
| 2022-10-07 | $6.64 | $6.64 | 6,750 | — | — |
| 2022-10-06 | $6.80 | $6.80 | 16,838 | — | — |
| 2022-10-05 | $6.56 | $6.56 | 5,175 | — | — |
| 2022-10-04 | $6.56 | $6.56 | 3,588 | — | — |
| 2022-10-03 | $6.00 | $6.00 | 8,113 | — | — |
| 2022-09-30 | $6.24 | $6.24 | 9,888 | — | — |
| 2022-09-29 | $6.24 | $6.24 | 7,900 | — | — |
| 2022-09-28 | $6.00 | $6.00 | 3,813 | — | — |
| 2022-09-27 | $5.52 | $5.52 | 7,325 | — | — |
| 2022-09-26 | $5.36 | $5.36 | 4,275 | — | — |
| 2022-09-23 | $5.60 | $5.60 | 3,688 | — | — |
| 2022-09-22 | $6.16 | $6.16 | 15,125 | — | — |
| 2022-09-21 | $6.08 | $6.08 | 18,263 | — | — |
| 2022-09-20 | $5.84 | $5.84 | 6,463 | — | — |
| 2022-09-19 | $5.76 | $5.76 | 29,888 | — | — |
| 2022-09-16 | $6.24 | $6.24 | 24,938 | — | — |
| 2022-09-15 | $6.96 | $6.96 | 6,425 | — | — |
| 2022-09-14 | $7.04 | $7.04 | 5,850 | — | — |
| 2022-09-13 | $7.36 | $7.36 | 5,038 | — | — |
| 2022-09-12 | $7.36 | $7.36 | 8,200 | — | — |
| 2022-09-09 | $7.36 | $7.36 | 10,113 | — | — |
| 2022-09-08 | $7.44 | $7.44 | 7,913 | — | — |
| 2022-09-07 | $7.36 | $7.36 | 10,338 | — | — |
| 2022-09-06 | $7.28 | $7.28 | 6,925 | — | — |
| 2022-09-02 | $7.12 | $7.12 | 17,225 | — | — |
| 2022-09-01 | $7.28 | $7.28 | 13,588 | — | — |
| 2022-08-31 | $7.76 | $7.76 | 3,388 | — | — |
| 2022-08-30 | $7.92 | $7.92 | 29,175 | — | — |
| 2022-08-29 | $8.08 | $8.08 | 40,550 | — | — |
| 2022-08-26 | $7.68 | $7.68 | 18,450 | — | — |
| 2022-08-25 | $8.00 | $8.00 | 15,013 | — | — |
| 2022-08-24 | $8.32 | $8.32 | 3,475 | — | — |
| 2022-08-23 | $8.24 | $8.24 | 11,675 | — | — |
| 2022-08-22 | $8.32 | $8.32 | 14,375 | — | — |
| 2022-08-19 | $9.12 | $9.12 | 25,900 | — | — |
| 2022-08-18 | $9.20 | $9.20 | 38,875 | — | — |
| 2022-08-17 | $8.72 | $8.72 | 8,763 | — | — |
| 2022-08-16 | $9.20 | $9.20 | 39,425 | — | — |
| 2022-08-15 | $8.24 | $8.24 | 7,288 | — | — |
| 2022-08-12 | $8.48 | $8.48 | 7,350 | — | — |
| 2022-08-11 | $8.72 | $8.72 | 2,638 | — | — |
| 2022-08-10 | $8.72 | $8.72 | 7,538 | — | — |
| 2022-08-09 | $8.32 | $8.32 | 9,975 | — | — |
| 2022-08-08 | $8.88 | $8.88 | 9,663 | — | — |
| 2022-08-05 | $8.96 | $8.96 | 9,338 | — | — |
| 2022-08-04 | $8.80 | $8.80 | 8,675 | — | — |
| 2022-08-03 | $8.48 | $8.48 | 2,863 | — | — |
| 2022-08-02 | $8.32 | $8.32 | 7,475 | — | — |
| 2022-08-01 | $8.64 | $8.64 | 5,050 | — | — |
| 2022-07-29 | $8.72 | $8.72 | 5,175 | — | — |
| 2022-07-28 | $8.40 | $8.40 | 14,100 | — | — |
| 2022-07-27 | $8.00 | $8.00 | 14,925 | — | — |
| 2022-07-26 | $7.76 | $7.76 | 11,725 | — | — |
| 2022-07-25 | $8.00 | $8.00 | 21,325 | — | — |
| 2022-07-22 | $8.24 | $8.24 | 6,600 | — | — |
| 2022-07-21 | $8.40 | $8.40 | 7,300 | — | — |
| 2022-07-20 | $8.40 | $8.40 | 10,413 | — | — |
| 2022-07-19 | $8.40 | $8.40 | 9,513 | — | — |
| 2022-07-18 | $8.56 | $8.56 | 10,375 | — | — |
| 2022-07-15 | $8.24 | $8.24 | 12,163 | — | — |
| 2022-07-14 | $8.00 | $8.00 | 20,975 | — | — |
| 2022-07-13 | $8.48 | $8.48 | 37,800 | — | — |
| 2022-07-12 | $9.52 | $9.52 | 6,263 | — | — |
| 2022-07-11 | $9.84 | $9.84 | 15,625 | — | — |
| 2022-07-08 | $10.64 | $10.64 | 4,425 | — | — |
| 2022-07-07 | $10.48 | $10.48 | 8,975 | — | — |
| 2022-07-06 | $10.08 | $10.08 | 9,725 | — | — |
| 2022-07-05 | $10.32 | $10.32 | 7,000 | — | — |
| 2022-07-01 | $10.08 | $10.08 | 6,613 | — | — |
| 2022-06-30 | $9.84 | $9.84 | 3,363 | — | — |
| 2022-06-29 | $10.00 | $10.00 | 6,025 | — | — |
| 2022-06-28 | $10.00 | $10.00 | 4,725 | — | — |
| 2022-06-27 | $10.00 | $10.00 | 6,575 | — | — |
| 2022-06-24 | $10.16 | $10.16 | 12,875 | — | — |
| 2022-06-23 | $10.40 | $10.40 | 11,250 | — | — |
| 2022-06-22 | $10.32 | $10.32 | 11,625 | — | — |
| 2022-06-21 | $9.84 | $9.84 | 10,563 | — | — |
| 2022-06-17 | $9.68 | $9.68 | 5,225 | — | — |
| 2022-06-16 | $9.52 | $9.52 | 9,125 | — | — |
| 2022-06-15 | $9.76 | $9.76 | 4,075 | — | — |
| 2022-06-14 | $9.44 | $9.44 | 10,438 | — | — |
| 2022-06-13 | $9.68 | $9.68 | 6,000 | — | — |
| 2022-06-10 | $10.64 | $10.64 | 16,963 | — | — |
| 2022-06-09 | $10.80 | $10.80 | 8,038 | — | — |
| 2022-06-08 | $11.60 | $11.60 | 37,313 | — | — |
| 2022-06-07 | $10.00 | $10.00 | 35,413 | — | — |
| 2022-06-06 | $10.00 | $10.00 | 10,713 | — | — |
| 2022-06-03 | $10.48 | $10.48 | 11,150 | — | — |
| 2022-06-02 | $9.84 | $9.84 | 18,225 | — | — |
| 2022-06-01 | $10.32 | $10.32 | 49,613 | — | — |
| 2022-05-31 | $10.56 | $10.56 | 32,400 | — | — |
| 2022-05-27 | $12.00 | $12.00 | 35,275 | — | — |
| 2022-05-26 | $12.64 | $12.64 | 14,138 | — | — |
| 2022-05-25 | $12.40 | $12.40 | 25,625 | — | — |
| 2022-05-24 | $10.96 | $10.96 | 15,175 | — | — |
| 2022-05-23 | $12.00 | $12.00 | 11,988 | — | — |
| 2022-05-20 | $12.00 | $12.00 | 6,350 | — | — |
| 2022-05-19 | $12.24 | $12.24 | 13,588 | — | — |
| 2022-05-18 | $11.28 | $11.28 | 8,213 | — | — |
| 2022-05-17 | $11.36 | $11.36 | 9,025 | — | — |
| 2022-05-16 | $10.96 | $10.96 | 22,763 | — | — |
| 2022-05-13 | $11.68 | $11.68 | 7,863 | — | — |
| 2022-05-12 | $11.36 | $11.36 | 15,725 | — | — |
| 2022-05-11 | $11.44 | $11.44 | 18,113 | — | — |
| 2022-05-10 | $11.84 | $11.84 | 5,313 | — | — |
| 2022-05-09 | $11.44 | $11.44 | 10,288 | — | — |
| 2022-05-06 | $12.64 | $12.64 | 5,638 | — | — |
| 2022-05-05 | $13.12 | $13.12 | 3,488 | — | — |
| 2022-05-04 | $13.60 | $13.60 | 5,075 | — | — |
| 2022-05-03 | $13.44 | $13.44 | 6,275 | — | — |
| 2022-05-02 | $12.80 | $12.80 | 7,575 | — | — |
| 2022-04-29 | $12.16 | $12.16 | 8,900 | — | — |
| 2022-04-28 | $12.64 | $12.64 | 20,500 | — | — |
| 2022-04-27 | $12.16 | $12.16 | 21,138 | — | — |
| 2022-04-26 | $12.96 | $12.96 | 13,375 | — | — |
| 2022-04-25 | $13.92 | $13.92 | 8,575 | — | — |
| 2022-04-22 | $14.00 | $14.00 | 10,300 | — | — |
| 2022-04-21 | $15.12 | $15.12 | 7,988 | — | — |
| 2022-04-20 | $14.96 | $14.96 | 5,513 | — | — |
| 2022-04-19 | $14.72 | $14.72 | 7,025 | — | — |
| 2022-04-18 | $14.00 | $14.00 | 16,663 | — | — |
| 2022-04-14 | $14.80 | $14.80 | 12,163 | — | — |
| 2022-04-13 | $15.60 | $15.60 | 10,913 | — | — |
| 2022-04-12 | $15.12 | $15.12 | 12,225 | — | — |
| 2022-04-11 | $16.08 | $16.08 | 31,663 | — | — |
| 2022-04-08 | $16.80 | $16.80 | 13,613 | — | — |
| 2022-04-07 | $16.32 | $16.32 | 12,450 | — | — |
| 2022-04-06 | $16.64 | $16.64 | 13,688 | — | — |
| 2022-04-05 | $17.44 | $17.44 | 29,425 | — | — |
| 2022-04-04 | $17.04 | $17.04 | 35,113 | — | — |
| 2022-04-01 | $16.00 | $16.00 | 21,600 | — | — |
| 2022-03-31 | $16.56 | $16.56 | 21,088 | — | — |
| 2022-03-30 | $17.12 | $17.12 | 28,913 | — | — |
| 2022-03-29 | $16.64 | $16.64 | 19,463 | — | — |
| 2022-03-28 | $16.24 | $16.24 | 19,988 | — | — |
| 2022-03-25 | $16.64 | $16.64 | 33,463 | — | — |
| 2022-03-24 | $17.12 | $17.12 | 56,875 | — | — |
| 2022-03-23 | $16.56 | $16.56 | 85,588 | — | — |
| 2022-03-22 | $16.24 | $16.24 | 21,463 | — | — |
| 2022-03-21 | $16.00 | $16.00 | 15,838 | — | — |
| 2022-03-18 | $16.64 | $16.64 | 28,175 | — | — |
| 2022-03-17 | $15.52 | $15.52 | 17,425 | — | — |
| 2022-03-16 | $16.00 | $16.00 | 16,225 | — | — |
| 2022-03-15 | $15.28 | $15.28 | 21,388 | — | — |
| 2022-03-14 | $14.72 | $14.72 | 35,025 | — | — |
| 2022-03-11 | $16.08 | $16.08 | 35,275 | — | — |
| 2022-03-10 | $15.84 | $15.84 | 12,788 | — | — |
| 2022-03-09 | $16.64 | $16.64 | 21,288 | — | — |
| 2022-03-08 | $15.20 | $15.20 | 28,288 | — | — |
| 2022-03-07 | $14.56 | $14.56 | 70,763 | — | — |
| 2022-03-04 | $16.40 | $16.40 | 97,613 | — | — |
| 2022-03-03 | $14.96 | $14.96 | 39,013 | — | — |
| 2022-03-02 | $14.56 | $14.56 | 23,450 | — | — |
| 2022-03-01 | $13.68 | $13.68 | 29,050 | — | — |
| 2022-02-28 | $14.24 | $14.24 | 66,988 | — | — |
| 2022-02-25 | $13.68 | $13.68 | 8,750 | — | — |
| 2022-02-24 | $13.36 | $13.36 | 29,363 | — | — |
| 2022-02-23 | $13.52 | $13.52 | 17,913 | — | — |
| 2022-02-22 | $12.96 | $12.96 | 9,375 | — | — |
| 2022-02-18 | $13.04 | $13.04 | 29,850 | — | — |
| 2022-02-17 | $13.92 | $13.92 | 19,550 | — | — |
| 2022-02-16 | $14.08 | $14.08 | 23,525 | — | — |
| 2022-02-15 | $14.32 | $14.32 | 50,038 | — | — |
| 2022-02-14 | $13.28 | $13.28 | 38,925 | — | — |
| 2022-02-11 | $13.60 | $13.60 | 31,475 | — | — |
| 2022-02-10 | $13.84 | $13.84 | 28,675 | — | — |
| 2022-02-09 | $14.24 | $14.24 | 26,313 | — | — |
| 2022-02-08 | $14.32 | $14.32 | 16,163 | — | — |
| 2022-02-07 | $14.16 | $14.16 | 13,363 | — | — |
| 2022-02-04 | $14.24 | $14.24 | 23,313 | — | — |
| 2022-02-03 | $14.08 | $14.08 | 34,263 | — | — |
| 2022-02-02 | $13.76 | $13.76 | 39,513 | — | — |
| 2022-02-01 | $14.00 | $14.00 | 23,125 | — | — |
| 2022-01-31 | $13.76 | $13.76 | 31,188 | — | — |
| 2022-01-28 | $13.04 | $13.04 | 36,550 | — | — |
| 2022-01-27 | $11.92 | $11.92 | 49,463 | — | — |
| 2022-01-26 | $12.00 | $12.00 | 51,250 | — | — |
| 2022-01-25 | $12.16 | $12.16 | 56,488 | — | — |
| 2022-01-24 | $12.48 | $12.48 | 147,450 | — | — |
| 2022-01-21 | $13.44 | $13.44 | 78,900 | — | — |
| 2022-01-20 | $13.60 | $13.60 | 184,325 | — | — |
| 2022-01-19 | $15.92 | $15.92 | 121,825 | — | — |
| 2022-01-18 | $17.12 | $17.12 | 1,404,188 | — | — |
| 2022-01-14 | $15.44 | $15.44 | 208,175 | — | — |
| 2022-01-13 | $14.00 | $14.00 | 51,338 | — | — |
| 2022-01-12 | $13.92 | $13.92 | 87,375 | — | — |
| 2022-01-11 | $13.60 | $13.60 | 524,988 | — | — |
| 2022-01-10 | $14.64 | $14.64 | 6,993,638 | — | — |
| 2022-01-07 | $11.76 | $11.76 | 11,013 | — | — |
| 2022-01-06 | $11.36 | $11.36 | 9,475 | — | — |
| 2022-01-05 | $11.36 | $11.36 | 28,900 | — | — |
| 2022-01-04 | $12.24 | $12.24 | 23,013 | — | — |
| 2022-01-03 | $12.08 | $12.08 | 31,250 | — | — |