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
- 2015-08-13 to 2026-09-03
- 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 | $10.99 | $10.99 | 1,857 | — | — |
| 2022-12-29 | $10.64 | $10.64 | 443 | — | — |
| 2022-12-28 | $10.64 | $10.64 | 3,614 | — | — |
| 2022-12-27 | $10.78 | $10.78 | 0 | — | — |
| 2022-12-23 | $10.78 | $10.78 | 0 | — | — |
| 2022-12-22 | $10.78 | $10.78 | 571 | — | — |
| 2022-12-21 | $10.50 | $10.50 | 300 | — | — |
| 2022-12-20 | $10.15 | $10.15 | 43 | — | — |
| 2022-12-19 | $10.15 | $10.15 | 529 | — | — |
| 2022-12-16 | $10.78 | $10.78 | 100 | — | — |
| 2022-12-15 | $10.85 | $10.85 | 2,214 | — | — |
| 2022-12-14 | $10.50 | $10.50 | 529 | — | — |
| 2022-12-13 | $10.57 | $10.57 | 371 | — | — |
| 2022-12-12 | $9.94 | $9.94 | 4,929 | — | — |
| 2022-12-09 | $11.20 | $11.20 | 2,943 | — | — |
| 2022-12-08 | $10.57 | $10.57 | 1,314 | — | — |
| 2022-12-07 | $11.69 | $11.69 | 86 | — | — |
| 2022-12-06 | $11.55 | $11.55 | 114 | — | — |
| 2022-12-05 | $10.78 | $10.78 | 500 | — | — |
| 2022-12-02 | $11.27 | $11.27 | 29 | — | — |
| 2022-12-01 | $10.85 | $10.85 | 29 | — | — |
| 2022-11-30 | $11.90 | $11.90 | 486 | — | — |
| 2022-11-29 | $11.55 | $11.55 | 771 | — | — |
| 2022-11-28 | $10.50 | $10.50 | 57 | — | — |
| 2022-11-25 | $10.99 | $10.99 | 0 | — | — |
| 2022-11-23 | $10.99 | $10.99 | 4,371 | — | — |
| 2022-11-22 | $10.71 | $10.71 | 257 | — | — |
| 2022-11-21 | $10.22 | $10.22 | 114 | — | — |
| 2022-11-18 | $10.78 | $10.78 | 1,129 | — | — |
| 2022-11-17 | $9.80 | $9.80 | 171 | — | — |
| 2022-11-16 | $9.38 | $9.38 | 0 | — | — |
| 2022-11-15 | $9.38 | $9.38 | 4,957 | — | — |
| 2022-11-14 | $10.15 | $10.15 | 100 | — | — |
| 2022-11-11 | $9.94 | $9.94 | 829 | — | — |
| 2022-11-10 | $10.78 | $10.78 | 757 | — | — |
| 2022-11-09 | $10.50 | $10.50 | 329 | — | — |
| 2022-11-08 | $10.15 | $10.15 | 357 | — | — |
| 2022-11-07 | $10.15 | $10.15 | 1,143 | — | — |
| 2022-11-04 | $10.22 | $10.22 | 671 | — | — |
| 2022-11-03 | $10.49 | $10.49 | 457 | — | — |
| 2022-11-02 | $10.71 | $10.71 | 357 | — | — |
| 2022-11-01 | $10.15 | $10.15 | 586 | — | — |
| 2022-10-31 | $10.08 | $10.08 | 714 | — | — |
| 2022-10-28 | $10.50 | $10.50 | 657 | — | — |
| 2022-10-27 | $10.64 | $10.64 | 200 | — | — |
| 2022-10-26 | $10.57 | $10.57 | 743 | — | — |
| 2022-10-25 | $11.55 | $11.55 | 243 | — | — |
| 2022-10-24 | $10.57 | $10.57 | 1,000 | — | — |
| 2022-10-21 | $11.34 | $11.34 | 1,329 | — | — |
| 2022-10-20 | $11.49 | $11.49 | 100 | — | — |
| 2022-10-19 | $10.99 | $10.99 | 357 | — | — |
| 2022-10-18 | $11.45 | $11.45 | 100 | — | — |
| 2022-10-17 | $11.34 | $11.34 | 129 | — | — |
| 2022-10-14 | $11.20 | $11.20 | 43 | — | — |
| 2022-10-13 | $11.52 | $11.52 | 43 | — | — |
| 2022-10-12 | $11.27 | $11.27 | 86 | — | — |
| 2022-10-11 | $11.34 | $11.34 | 300 | — | — |
| 2022-10-10 | $11.48 | $11.48 | 471 | — | — |
| 2022-10-07 | $11.27 | $11.27 | 286 | — | — |
| 2022-10-06 | $11.28 | $11.28 | 129 | — | — |
| 2022-10-05 | $11.20 | $11.20 | 743 | — | — |
| 2022-10-04 | $11.34 | $11.34 | 329 | — | — |
| 2022-10-03 | $11.62 | $11.62 | 300 | — | — |
| 2022-09-30 | $11.27 | $11.27 | 429 | — | — |
| 2022-09-29 | $12.04 | $12.04 | 186 | — | — |
| 2022-09-28 | $11.41 | $11.41 | 129 | — | — |
| 2022-09-27 | $11.62 | $11.62 | 1,000 | — | — |
| 2022-09-26 | $11.34 | $11.34 | 557 | — | — |
| 2022-09-23 | $11.27 | $11.27 | 914 | — | — |
| 2022-09-22 | $12.04 | $12.04 | 2,714 | — | — |
| 2022-09-21 | $11.76 | $11.76 | 1,729 | — | — |
| 2022-09-20 | $11.69 | $11.69 | 2,129 | — | — |
| 2022-09-19 | $11.97 | $11.97 | 2,443 | — | — |
| 2022-09-16 | $11.41 | $11.41 | 3,829 | — | — |
| 2022-09-15 | $12.04 | $12.04 | 1,529 | — | — |
| 2022-09-14 | $12.18 | $12.18 | 757 | — | — |
| 2022-09-13 | $12.81 | $12.81 | 757 | — | — |
| 2022-09-12 | $12.88 | $12.88 | 500 | — | — |
| 2022-09-09 | $13.05 | $13.05 | 1,743 | — | — |
| 2022-09-08 | $13.30 | $13.30 | 886 | — | — |
| 2022-09-07 | $13.72 | $13.72 | 1,100 | — | — |
| 2022-09-06 | $13.44 | $13.44 | 614 | — | — |
| 2022-09-02 | $12.95 | $12.95 | 129 | — | — |
| 2022-09-01 | $13.30 | $13.30 | 1,071 | — | — |
| 2022-08-31 | $13.23 | $13.23 | 400 | — | — |
| 2022-08-30 | $13.37 | $13.37 | 486 | — | — |
| 2022-08-29 | $12.88 | $12.88 | 300 | — | — |
| 2022-08-26 | $13.02 | $13.02 | 171 | — | — |
| 2022-08-25 | $13.30 | $13.30 | 457 | — | — |
| 2022-08-24 | $13.58 | $13.58 | 12,614 | — | — |
| 2022-08-23 | $13.17 | $13.17 | 614 | — | — |
| 2022-08-22 | $13.02 | $13.02 | 2,157 | — | — |
| 2022-08-19 | $13.51 | $13.51 | 2,771 | — | — |
| 2022-08-18 | $13.72 | $13.72 | 3,171 | — | — |
| 2022-08-17 | $14.63 | $14.63 | 6,500 | — | — |
| 2022-08-16 | $15.26 | $15.26 | 9,329 | — | — |
| 2022-08-15 | $15.19 | $15.19 | 22,771 | — | — |
| 2022-08-12 | $15.40 | $15.40 | 170,314 | — | — |
| 2022-08-11 | $10.85 | $10.85 | 871 | — | — |
| 2022-08-10 | $10.57 | $10.57 | 14 | — | — |
| 2022-08-09 | $10.57 | $10.57 | 29 | — | — |
| 2022-08-08 | $10.48 | $10.48 | 43 | — | — |
| 2022-08-05 | $10.36 | $10.36 | 843 | — | — |
| 2022-08-04 | $10.57 | $10.57 | 0 | — | — |
| 2022-08-03 | $10.57 | $10.57 | 229 | — | — |
| 2022-08-02 | $10.47 | $10.47 | 800 | — | — |
| 2022-08-01 | $10.03 | $10.03 | 157 | — | — |
| 2022-07-29 | $10.29 | $10.29 | 657 | — | — |
| 2022-07-28 | $10.57 | $10.57 | 1,014 | — | — |
| 2022-07-27 | $11.83 | $11.83 | 143 | — | — |
| 2022-07-26 | $10.85 | $10.85 | 157 | — | — |
| 2022-07-25 | $12.18 | $12.18 | 100 | — | — |
| 2022-07-22 | $12.24 | $12.24 | 43 | — | — |
| 2022-07-21 | $10.92 | $10.92 | 157 | — | — |
| 2022-07-20 | $11.90 | $11.90 | 100 | — | — |
| 2022-07-19 | $12.25 | $12.25 | 886 | — | — |
| 2022-07-18 | $11.76 | $11.76 | 86 | — | — |
| 2022-07-15 | $11.73 | $11.73 | 0 | — | — |
| 2022-07-14 | $11.73 | $11.73 | 0 | — | — |
| 2022-07-13 | $11.73 | $11.73 | 14 | — | — |
| 2022-07-12 | $12.32 | $12.32 | 0 | — | — |
| 2022-07-11 | $12.32 | $12.32 | 0 | — | — |
| 2022-07-08 | $12.32 | $12.32 | 0 | — | — |
| 2022-07-07 | $12.32 | $12.32 | 200 | — | — |
| 2022-07-06 | $12.32 | $12.32 | 86 | — | — |
| 2022-07-05 | $11.97 | $11.97 | 229 | — | — |
| 2022-07-01 | $12.43 | $12.43 | 557 | — | — |
| 2022-06-30 | $10.92 | $10.92 | 1,729 | — | — |
| 2022-06-29 | $10.70 | $10.70 | 29 | — | — |
| 2022-06-28 | $10.85 | $10.85 | 229 | — | — |
| 2022-06-27 | $11.55 | $11.55 | 0 | — | — |
| 2022-06-24 | $11.55 | $11.55 | 29 | — | — |
| 2022-06-23 | $11.27 | $11.27 | 171 | — | — |
| 2022-06-22 | $9.80 | $9.80 | 114 | — | — |
| 2022-06-21 | $10.36 | $10.36 | 329 | — | — |
| 2022-06-17 | $11.55 | $11.55 | 0 | — | — |
| 2022-06-16 | $11.55 | $11.55 | 0 | — | — |
| 2022-06-15 | $11.55 | $11.55 | 100 | — | — |
| 2022-06-14 | $11.97 | $11.97 | 86 | — | — |
| 2022-06-13 | $11.90 | $11.90 | 57 | — | — |
| 2022-06-10 | $12.11 | $12.11 | 0 | — | — |
| 2022-06-09 | $12.11 | $12.11 | 71 | — | — |
| 2022-06-08 | $12.11 | $12.11 | 200 | — | — |
| 2022-06-07 | $12.53 | $12.53 | 186 | — | — |
| 2022-06-06 | $12.25 | $12.25 | 143 | — | — |
| 2022-06-03 | $11.12 | $11.12 | 114 | — | — |
| 2022-06-02 | $10.43 | $10.43 | 143 | — | — |
| 2022-06-01 | $10.16 | $10.16 | 43 | — | — |
| 2022-05-31 | $10.43 | $10.43 | 71 | — | — |
| 2022-05-27 | $10.36 | $10.36 | 57 | — | — |
| 2022-05-26 | $9.94 | $9.94 | 100 | — | — |
| 2022-05-25 | $9.66 | $9.66 | 71 | — | — |
| 2022-05-24 | $10.23 | $10.23 | 100 | — | — |
| 2022-05-23 | $10.08 | $10.08 | 757 | — | — |
| 2022-05-20 | $10.78 | $10.78 | 400 | — | — |
| 2022-05-19 | $10.36 | $10.36 | 3,743 | — | — |
| 2022-05-18 | $12.11 | $12.11 | 143 | — | — |
| 2022-05-17 | $11.85 | $11.85 | 314 | — | — |
| 2022-05-16 | $10.99 | $10.99 | 314 | — | — |
| 2022-05-13 | $11.39 | $11.39 | 1,843 | — | — |
| 2022-05-12 | $11.83 | $11.83 | 1,657 | — | — |
| 2022-05-11 | $14.14 | $14.14 | 357 | — | — |
| 2022-05-10 | $13.93 | $13.93 | 1,757 | — | — |
| 2022-05-09 | $14.59 | $14.59 | 357 | — | — |
| 2022-05-06 | $15.05 | $15.05 | 343 | — | — |
| 2022-05-05 | $14.98 | $14.98 | 200 | — | — |
| 2022-05-04 | $14.91 | $14.91 | 143 | — | — |
| 2022-05-03 | $15.12 | $15.12 | 214 | — | — |
| 2022-05-02 | $15.33 | $15.33 | 86 | — | — |
| 2022-04-29 | $15.89 | $15.89 | 386 | — | — |
| 2022-04-28 | $16.45 | $16.45 | 714 | — | — |
| 2022-04-27 | $15.26 | $15.26 | 900 | — | — |
| 2022-04-26 | $15.33 | $15.33 | 357 | — | — |
| 2022-04-25 | $15.33 | $15.33 | 671 | — | — |
| 2022-04-22 | $15.89 | $15.89 | 1,471 | — | — |
| 2022-04-21 | $15.54 | $15.54 | 186 | — | — |
| 2022-04-20 | $15.75 | $15.75 | 257 | — | — |
| 2022-04-19 | $15.89 | $15.89 | 357 | — | — |
| 2022-04-18 | $16.17 | $16.17 | 900 | — | — |
| 2022-04-14 | $16.31 | $16.31 | 529 | — | — |
| 2022-04-13 | $16.38 | $16.38 | 200 | — | — |
| 2022-04-12 | $17.08 | $17.08 | 257 | — | — |
| 2022-04-11 | $16.52 | $16.52 | 414 | — | — |
| 2022-04-08 | $16.31 | $16.31 | 243 | — | — |
| 2022-04-07 | $17.08 | $17.08 | 429 | — | — |
| 2022-04-06 | $16.31 | $16.31 | 814 | — | — |
| 2022-04-05 | $16.59 | $16.59 | 100 | — | — |
| 2022-04-04 | $17.08 | $17.08 | 1,257 | — | — |
| 2022-04-01 | $16.52 | $16.52 | 229 | — | — |
| 2022-03-31 | $16.66 | $16.66 | 586 | — | — |
| 2022-03-30 | $17.50 | $17.50 | 471 | — | — |
| 2022-03-29 | $16.73 | $16.73 | 214 | — | — |
| 2022-03-28 | $17.08 | $17.08 | 1,929 | — | — |
| 2022-03-25 | $16.24 | $16.24 | 257 | — | — |
| 2022-03-24 | $16.59 | $16.59 | 0 | — | — |
| 2022-03-23 | $16.59 | $16.59 | 129 | — | — |
| 2022-03-22 | $17.15 | $17.15 | 300 | — | — |
| 2022-03-21 | $16.66 | $16.66 | 129 | — | — |
| 2022-03-18 | $17.43 | $17.43 | 329 | — | — |
| 2022-03-17 | $16.52 | $16.52 | 71 | — | — |
| 2022-03-16 | $16.94 | $16.94 | 486 | — | — |
| 2022-03-15 | $17.08 | $17.08 | 271 | — | — |
| 2022-03-14 | $16.87 | $16.87 | 786 | — | — |
| 2022-03-11 | $17.08 | $17.08 | 4,771 | — | — |
| 2022-03-10 | $17.15 | $17.15 | 271 | — | — |
| 2022-03-09 | $17.43 | $17.43 | 2,800 | — | — |
| 2022-03-08 | $16.80 | $16.80 | 457 | — | — |
| 2022-03-07 | $15.68 | $15.68 | 1,629 | — | — |
| 2022-03-04 | $16.87 | $16.87 | 7,629 | — | — |
| 2022-03-03 | $15.42 | $15.42 | 429 | — | — |
| 2022-03-02 | $15.19 | $15.19 | 2,471 | — | — |
| 2022-03-01 | $15.19 | $15.19 | 629 | — | — |
| 2022-02-28 | $15.19 | $15.19 | 1,143 | — | — |
| 2022-02-25 | $15.19 | $15.19 | 257 | — | — |
| 2022-02-24 | $15.19 | $15.19 | 1,014 | — | — |
| 2022-02-23 | $16.31 | $16.31 | 571 | — | — |
| 2022-02-22 | $15.54 | $15.54 | 100 | — | — |
| 2022-02-18 | $15.58 | $15.57 | 586 | — | — |
| 2022-02-17 | $15.75 | $15.75 | 43 | — | — |
| 2022-02-16 | $15.54 | $15.54 | 329 | — | — |
| 2022-02-15 | $15.12 | $15.12 | 1,314 | — | — |
| 2022-02-14 | $15.19 | $15.19 | 857 | — | — |
| 2022-02-11 | $15.47 | $15.47 | 6,257 | — | — |
| 2022-02-10 | $16.16 | $16.16 | 214 | — | — |
| 2022-02-09 | $16.17 | $16.17 | 100 | — | — |
| 2022-02-08 | $16.17 | $16.17 | 357 | — | — |
| 2022-02-07 | $16.24 | $16.24 | 271 | — | — |
| 2022-02-04 | $16.63 | $16.63 | 986 | — | — |
| 2022-02-03 | $16.17 | $16.17 | 1,086 | — | — |
| 2022-02-02 | $16.45 | $16.45 | 414 | — | — |
| 2022-02-01 | $16.31 | $16.31 | 229 | — | — |
| 2022-01-31 | $16.10 | $16.10 | 129 | — | — |
| 2022-01-28 | $16.17 | $16.17 | 1,329 | — | — |
| 2022-01-27 | $16.66 | $16.66 | 2,029 | — | — |
| 2022-01-26 | $16.45 | $16.45 | 2,257 | — | — |
| 2022-01-25 | $17.43 | $17.43 | 4,414 | — | — |
| 2022-01-24 | $16.59 | $16.59 | 900 | — | — |
| 2022-01-21 | $17.01 | $17.01 | 1,471 | — | — |
| 2022-01-20 | $17.01 | $17.01 | 200 | — | — |
| 2022-01-19 | $17.15 | $17.15 | 2,414 | — | — |
| 2022-01-18 | $16.80 | $16.80 | 1,757 | — | — |
| 2022-01-14 | $16.80 | $16.80 | 829 | — | — |
| 2022-01-13 | $17.22 | $17.22 | 686 | — | — |
| 2022-01-12 | $16.94 | $16.94 | 1,443 | — | — |
| 2022-01-11 | $17.29 | $17.29 | 371 | — | — |
| 2022-01-10 | $17.29 | $17.29 | 1,257 | — | — |
| 2022-01-07 | $16.94 | $16.94 | 857 | — | — |
| 2022-01-06 | $16.38 | $16.38 | 1,414 | — | — |
| 2022-01-05 | $16.73 | $16.73 | 1,943 | — | — |
| 2022-01-04 | $16.85 | $16.85 | 1,443 | — | — |
| 2022-01-03 | $16.59 | $16.59 | 729 | — | — |