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
- 2019-02-15 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 | $7.80 | $7.80 | 5,906,000 | — | — |
| 2022-12-29 | $10.72 | $10.72 | 30,728,700 | — | — |
| 2022-12-28 | $4.40 | $4.40 | 1,351,500 | — | — |
| 2022-12-27 | $3.07 | $3.07 | 14,100 | — | — |
| 2022-12-23 | $3.26 | $3.26 | 41,700 | — | — |
| 2022-12-22 | $3.31 | $3.31 | 79,900 | — | — |
| 2022-12-21 | $3.01 | $3.01 | 34,100 | — | — |
| 2022-12-20 | $2.99 | $2.99 | 81,100 | — | — |
| 2022-12-19 | $2.96 | $2.96 | 141,300 | — | — |
| 2022-12-16 | $3.45 | $3.45 | 1,420,600 | — | — |
| 2022-12-15 | $4.17 | $4.17 | 549,900 | — | — |
| 2022-12-14 | $3.18 | $3.18 | 21,500 | — | — |
| 2022-12-13 | $3.16 | $3.16 | 16,200 | — | — |
| 2022-12-12 | $3.15 | $3.15 | 8,900 | — | — |
| 2022-12-09 | $3.24 | $3.24 | 17,800 | — | — |
| 2022-12-08 | $3.35 | $3.35 | 7,200 | — | — |
| 2022-12-07 | $3.41 | $3.41 | 5,700 | — | — |
| 2022-12-06 | $3.41 | $3.41 | 16,500 | — | — |
| 2022-12-05 | $3.76 | $3.76 | 18,300 | — | — |
| 2022-12-02 | $3.91 | $3.91 | 12,200 | — | — |
| 2022-12-01 | $4.00 | $4.00 | 31,400 | — | — |
| 2022-11-30 | $4.05 | $4.05 | 17,700 | — | — |
| 2022-11-29 | $4.17 | $4.17 | 16,900 | — | — |
| 2022-11-28 | $4.14 | $4.14 | 63,200 | — | — |
| 2022-11-25 | $3.99 | $3.99 | 2,200 | — | — |
| 2022-11-23 | $3.66 | $3.66 | 31,200 | — | — |
| 2022-11-22 | $3.47 | $3.47 | 36,600 | — | — |
| 2022-11-21 | $3.65 | $3.65 | 47,300 | — | — |
| 2022-11-18 | $3.76 | $3.76 | 7,500 | — | — |
| 2022-11-17 | $3.81 | $3.81 | 18,200 | — | — |
| 2022-11-16 | $3.77 | $3.77 | 27,700 | — | — |
| 2022-11-15 | $3.99 | $3.99 | 29,000 | — | — |
| 2022-11-14 | $4.12 | $4.12 | 21,200 | — | — |
| 2022-11-11 | $4.16 | $4.16 | 10,100 | — | — |
| 2022-11-10 | $4.05 | $4.05 | 33,300 | — | — |
| 2022-11-09 | $4.03 | $4.03 | 25,000 | — | — |
| 2022-11-08 | $4.32 | $4.32 | 18,400 | — | — |
| 2022-11-07 | $4.41 | $4.41 | 32,900 | — | — |
| 2022-11-04 | $4.38 | $4.38 | 52,600 | — | — |
| 2022-11-03 | $5.00 | $5.00 | 15,800 | — | — |
| 2022-11-02 | $5.15 | $5.15 | 40,800 | — | — |
| 2022-11-01 | $5.19 | $5.19 | 184,500 | — | — |
| 2022-10-31 | $5.60 | $5.60 | 2,629,000 | — | — |
| 2022-10-28 | $5.69 | $5.69 | 33,800 | — | — |
| 2022-10-27 | $5.87 | $5.87 | 33,600 | — | — |
| 2022-10-26 | $5.92 | $5.92 | 112,800 | — | — |
| 2022-10-25 | $6.00 | $6.00 | 73,228 | — | — |
| 2022-10-24 | $8.15 | $8.15 | 14,484 | — | — |
| 2022-10-21 | $8.08 | $8.08 | 3,872 | — | — |
| 2022-10-20 | $8.38 | $8.38 | 808 | — | — |
| 2022-10-19 | $8.38 | $8.38 | 5,084 | — | — |
| 2022-10-18 | $8.43 | $8.43 | 1,964 | — | — |
| 2022-10-17 | $8.05 | $8.05 | 1,508 | — | — |
| 2022-10-14 | $8.18 | $8.18 | 2,448 | — | — |
| 2022-10-13 | $8.18 | $8.18 | 1,496 | — | — |
| 2022-10-12 | $8.13 | $8.13 | 1,732 | — | — |
| 2022-10-11 | $7.93 | $7.93 | 3,412 | — | — |
| 2022-10-10 | $8.28 | $8.28 | 8,360 | — | — |
| 2022-10-07 | $8.80 | $8.80 | 4,212 | — | — |
| 2022-10-06 | $8.85 | $8.85 | 3,180 | — | — |
| 2022-10-05 | $8.50 | $8.50 | 1,732 | — | — |
| 2022-10-04 | $8.45 | $8.45 | 3,052 | — | — |
| 2022-10-03 | $8.20 | $8.20 | 29,416 | — | — |
| 2022-09-30 | $8.70 | $8.70 | 1,652 | — | — |
| 2022-09-29 | $9.13 | $9.13 | 5,796 | — | — |
| 2022-09-28 | $9.25 | $9.25 | 7,336 | — | — |
| 2022-09-27 | $9.18 | $9.18 | 1,616 | — | — |
| 2022-09-26 | $9.25 | $9.25 | 800 | — | — |
| 2022-09-23 | $9.08 | $9.08 | 5,108 | — | — |
| 2022-09-22 | $9.15 | $9.15 | 9,092 | — | — |
| 2022-09-21 | $9.30 | $9.30 | 5,784 | — | — |
| 2022-09-20 | $9.40 | $9.40 | 12,416 | — | — |
| 2022-09-19 | $9.68 | $9.68 | 6,336 | — | — |
| 2022-09-16 | $9.63 | $9.63 | 8,904 | — | — |
| 2022-09-15 | $10.20 | $10.20 | 7,548 | — | — |
| 2022-09-14 | $10.13 | $10.13 | 4,312 | — | — |
| 2022-09-13 | $10.03 | $10.03 | 5,628 | — | — |
| 2022-09-12 | $10.25 | $10.25 | 3,324 | — | — |
| 2022-09-09 | $10.05 | $10.05 | 8,908 | — | — |
| 2022-09-08 | $10.25 | $10.25 | 12,728 | — | — |
| 2022-09-07 | $10.40 | $10.40 | 6,708 | — | — |
| 2022-09-06 | $10.28 | $10.28 | 50,728 | — | — |
| 2022-09-02 | $10.75 | $10.75 | 6,656 | — | — |
| 2022-09-01 | $10.83 | $10.82 | 3,136 | — | — |
| 2022-08-31 | $10.75 | $10.75 | 5,960 | — | — |
| 2022-08-30 | $11.00 | $11.00 | 8,792 | — | — |
| 2022-08-29 | $11.25 | $11.25 | 9,836 | — | — |
| 2022-08-26 | $10.68 | $10.68 | 5,808 | — | — |
| 2022-08-25 | $10.93 | $10.93 | 35,572 | — | — |
| 2022-08-24 | $10.88 | $10.88 | 5,548 | — | — |
| 2022-08-23 | $10.25 | $10.25 | 4,364 | — | — |
| 2022-08-22 | $10.53 | $10.53 | 14,156 | — | — |
| 2022-08-19 | $10.25 | $10.25 | 9,096 | — | — |
| 2022-08-18 | $10.75 | $10.75 | 6,652 | — | — |
| 2022-08-17 | $10.80 | $10.80 | 13,416 | — | — |
| 2022-08-16 | $11.25 | $11.25 | 6,168 | — | — |
| 2022-08-15 | $11.60 | $11.60 | 9,296 | — | — |
| 2022-08-12 | $11.33 | $11.32 | 2,976 | — | — |
| 2022-08-11 | $11.35 | $11.35 | 3,328 | — | — |
| 2022-08-10 | $11.28 | $11.28 | 9,076 | — | — |
| 2022-08-09 | $11.25 | $11.25 | 7,008 | — | — |
| 2022-08-08 | $11.75 | $11.75 | 12,604 | — | — |
| 2022-08-05 | $11.75 | $11.75 | 11,432 | — | — |
| 2022-08-04 | $11.75 | $11.75 | 26,484 | — | — |
| 2022-08-03 | $11.88 | $11.88 | 82,492 | — | — |
| 2022-08-02 | $10.60 | $10.60 | 23,480 | — | — |
| 2022-08-01 | $10.35 | $10.35 | 5,076 | — | — |
| 2022-07-29 | $10.20 | $10.20 | 14,496 | — | — |
| 2022-07-28 | $10.05 | $10.05 | 4,048 | — | — |
| 2022-07-27 | $10.15 | $10.15 | 15,936 | — | — |
| 2022-07-26 | $9.90 | $9.90 | 6,416 | — | — |
| 2022-07-25 | $10.10 | $10.10 | 14,924 | — | — |
| 2022-07-22 | $10.18 | $10.18 | 25,136 | — | — |
| 2022-07-21 | $10.35 | $10.35 | 12,080 | — | — |
| 2022-07-20 | $10.25 | $10.25 | 27,000 | — | — |
| 2022-07-19 | $10.00 | $10.00 | 12,424 | — | — |
| 2022-07-18 | $10.00 | $10.00 | 10,344 | — | — |
| 2022-07-15 | $10.00 | $10.00 | 12,556 | — | — |
| 2022-07-14 | $9.88 | $9.88 | 31,800 | — | — |
| 2022-07-13 | $10.05 | $10.05 | 64,944 | — | — |
| 2022-07-12 | $10.35 | $10.35 | 680,064 | — | — |
| 2022-07-11 | $10.08 | $10.07 | 3,832 | — | — |
| 2022-07-08 | $10.15 | $10.15 | 14,020 | — | — |
| 2022-07-07 | $10.20 | $10.20 | 28,692 | — | — |
| 2022-07-06 | $10.38 | $10.38 | 5,548 | — | — |
| 2022-07-05 | $10.40 | $10.40 | 15,660 | — | — |
| 2022-07-01 | $10.38 | $10.38 | 10,372 | — | — |
| 2022-06-30 | $10.48 | $10.48 | 23,720 | — | — |
| 2022-06-29 | $10.75 | $10.75 | 73,736 | — | — |
| 2022-06-28 | $10.35 | $10.35 | 12,236 | — | — |
| 2022-06-27 | $10.75 | $10.75 | 14,924 | — | — |
| 2022-06-24 | $10.45 | $10.45 | 109,844 | — | — |
| 2022-06-23 | $10.00 | $10.00 | 123,868 | — | — |
| 2022-06-22 | $9.55 | $9.55 | 16,864 | — | — |
| 2022-06-21 | $9.90 | $9.90 | 167,892 | — | — |
| 2022-06-17 | $9.50 | $9.50 | 31,012 | — | — |
| 2022-06-16 | $10.10 | $10.10 | 8,588 | — | — |
| 2022-06-15 | $10.63 | $10.63 | 3,336 | — | — |
| 2022-06-14 | $10.18 | $10.18 | 13,312 | — | — |
| 2022-06-13 | $10.18 | $10.18 | 8,768 | — | — |
| 2022-06-10 | $10.45 | $10.45 | 10,052 | — | — |
| 2022-06-09 | $10.63 | $10.63 | 10,352 | — | — |
| 2022-06-08 | $10.93 | $10.93 | 8,416 | — | — |
| 2022-06-07 | $10.48 | $10.48 | 12,536 | — | — |
| 2022-06-06 | $10.58 | $10.57 | 8,592 | — | — |
| 2022-06-03 | $11.00 | $11.00 | 4,900 | — | — |
| 2022-06-02 | $11.08 | $11.07 | 8,556 | — | — |
| 2022-06-01 | $10.88 | $10.88 | 4,312 | — | — |
| 2022-05-31 | $10.93 | $10.93 | 16,688 | — | — |
| 2022-05-27 | $11.05 | $11.05 | 7,176 | — | — |
| 2022-05-26 | $10.78 | $10.78 | 6,996 | — | — |
| 2022-05-25 | $10.75 | $10.75 | 6,452 | — | — |
| 2022-05-24 | $10.25 | $10.25 | 10,360 | — | — |
| 2022-05-23 | $10.65 | $10.65 | 11,580 | — | — |
| 2022-05-20 | $10.83 | $10.82 | 10,836 | — | — |
| 2022-05-19 | $10.75 | $10.75 | 10,652 | — | — |
| 2022-05-18 | $10.50 | $10.50 | 18,196 | — | — |
| 2022-05-17 | $11.15 | $11.15 | 18,376 | — | — |
| 2022-05-16 | $11.58 | $11.57 | 55,408 | — | — |
| 2022-05-13 | $11.98 | $11.98 | 11,440 | — | — |
| 2022-05-12 | $11.45 | $11.45 | 14,144 | — | — |
| 2022-05-11 | $10.63 | $10.63 | 31,772 | — | — |
| 2022-05-10 | $12.00 | $12.00 | 13,888 | — | — |
| 2022-05-09 | $12.03 | $12.03 | 23,392 | — | — |
| 2022-05-06 | $13.20 | $13.20 | 18,764 | — | — |
| 2022-05-05 | $13.35 | $13.35 | 12,420 | — | — |
| 2022-05-04 | $13.43 | $13.43 | 95,032 | — | — |
| 2022-05-03 | $12.93 | $12.93 | 74,132 | — | — |
| 2022-05-02 | $12.63 | $12.63 | 42,260 | — | — |
| 2022-04-29 | $13.08 | $13.07 | 24,376 | — | — |
| 2022-04-28 | $13.75 | $13.75 | 28,368 | — | — |
| 2022-04-27 | $13.85 | $13.85 | 89,296 | — | — |
| 2022-04-26 | $14.38 | $14.38 | 34,552 | — | — |
| 2022-04-25 | $15.08 | $15.07 | 33,360 | — | — |
| 2022-04-22 | $15.58 | $15.57 | 20,168 | — | — |
| 2022-04-21 | $15.68 | $15.68 | 44,268 | — | — |
| 2022-04-20 | $16.25 | $16.25 | 51,436 | — | — |
| 2022-04-19 | $16.40 | $16.40 | 216,368 | — | — |
| 2022-04-18 | $15.98 | $15.98 | 77,936 | — | — |
| 2022-04-14 | $17.25 | $17.25 | 140,836 | — | — |
| 2022-04-13 | $16.25 | $16.25 | 268,008 | — | — |
| 2022-04-12 | $18.00 | $18.00 | 659,880 | — | — |
| 2022-04-11 | $26.25 | $26.25 | 7,092,056 | — | — |
| 2022-04-08 | $15.40 | $15.40 | 15,232 | — | — |
| 2022-04-07 | $16.50 | $16.50 | 2,564 | — | — |
| 2022-04-06 | $16.50 | $16.50 | 3,740 | — | — |
| 2022-04-05 | $17.10 | $17.10 | 29,316 | — | — |
| 2022-04-04 | $17.80 | $17.80 | 8,064 | — | — |
| 2022-04-01 | $17.25 | $17.25 | 6,168 | — | — |
| 2022-03-31 | $17.30 | $17.30 | 11,624 | — | — |
| 2022-03-30 | $17.48 | $17.48 | 10,224 | — | — |
| 2022-03-29 | $16.98 | $16.98 | 4,072 | — | — |
| 2022-03-28 | $16.53 | $16.53 | 9,284 | — | — |
| 2022-03-25 | $16.75 | $16.75 | 9,388 | — | — |
| 2022-03-24 | $17.28 | $17.28 | 9,504 | — | — |
| 2022-03-23 | $17.28 | $17.28 | 24,108 | — | — |
| 2022-03-22 | $16.75 | $16.75 | 94,768 | — | — |
| 2022-03-21 | $15.85 | $15.85 | 14,728 | — | — |
| 2022-03-18 | $16.00 | $16.00 | 19,104 | — | — |
| 2022-03-17 | $15.75 | $15.75 | 81,520 | — | — |
| 2022-03-16 | $14.78 | $14.78 | 60,708 | — | — |
| 2022-03-15 | $13.60 | $13.60 | 12,196 | — | — |
| 2022-03-14 | $12.98 | $12.98 | 72,740 | — | — |
| 2022-03-11 | $15.25 | $15.25 | 162,012 | — | — |
| 2022-03-10 | $19.92 | $19.92 | 640,112 | — | — |
| 2022-03-09 | $14.35 | $14.35 | 5,024 | — | — |
| 2022-03-08 | $13.88 | $13.88 | 13,808 | — | — |
| 2022-03-07 | $14.13 | $14.13 | 8,372 | — | — |
| 2022-03-04 | $14.88 | $14.88 | 4,848 | — | — |
| 2022-03-03 | $15.10 | $15.10 | 3,596 | — | — |
| 2022-03-02 | $15.00 | $15.00 | 5,924 | — | — |
| 2022-03-01 | $14.75 | $14.75 | 5,468 | — | — |
| 2022-02-28 | $14.25 | $14.25 | 7,144 | — | — |
| 2022-02-25 | $14.73 | $14.73 | 5,044 | — | — |
| 2022-02-24 | $14.25 | $14.25 | 5,160 | — | — |
| 2022-02-23 | $14.25 | $14.25 | 2,944 | — | — |
| 2022-02-22 | $14.25 | $14.25 | 6,152 | — | — |
| 2022-02-18 | $14.13 | $14.13 | 13,732 | — | — |
| 2022-02-17 | $14.10 | $14.10 | 7,868 | — | — |
| 2022-02-16 | $15.25 | $15.25 | 2,160 | — | — |
| 2022-02-15 | $15.35 | $15.35 | 3,692 | — | — |
| 2022-02-14 | $14.78 | $14.78 | 4,788 | — | — |
| 2022-02-11 | $14.65 | $14.65 | 5,176 | — | — |
| 2022-02-10 | $14.75 | $14.75 | 9,368 | — | — |
| 2022-02-09 | $15.18 | $15.18 | 23,000 | — | — |
| 2022-02-08 | $14.50 | $14.50 | 8,008 | — | — |
| 2022-02-07 | $14.80 | $14.80 | 8,868 | — | — |
| 2022-02-04 | $15.78 | $15.78 | 9,596 | — | — |
| 2022-02-03 | $14.55 | $14.55 | 6,692 | — | — |
| 2022-02-02 | $14.48 | $14.48 | 10,708 | — | — |
| 2022-02-01 | $15.00 | $15.00 | 8,708 | — | — |
| 2022-01-31 | $14.18 | $14.18 | 8,320 | — | — |
| 2022-01-28 | $13.15 | $13.15 | 17,736 | — | — |
| 2022-01-27 | $13.25 | $13.25 | 23,432 | — | — |
| 2022-01-26 | $14.75 | $14.75 | 8,920 | — | — |
| 2022-01-25 | $14.95 | $14.95 | 11,556 | — | — |
| 2022-01-24 | $14.63 | $14.63 | 26,644 | — | — |
| 2022-01-21 | $15.78 | $15.78 | 27,612 | — | — |
| 2022-01-20 | $17.88 | $17.88 | 13,212 | — | — |
| 2022-01-19 | $18.25 | $18.25 | 42,936 | — | — |
| 2022-01-18 | $18.15 | $18.15 | 40,772 | — | — |
| 2022-01-14 | $20.25 | $20.25 | 16,928 | — | — |
| 2022-01-13 | $20.75 | $20.75 | 29,224 | — | — |
| 2022-01-12 | $22.10 | $22.10 | 28,808 | — | — |
| 2022-01-11 | $23.50 | $23.50 | 37,852 | — | — |
| 2022-01-10 | $24.25 | $24.25 | 94,372 | — | — |
| 2022-01-07 | $23.83 | $23.83 | 118,776 | — | — |
| 2022-01-06 | $26.75 | $26.75 | 146,360 | — | — |
| 2022-01-05 | $29.00 | $29.00 | 809,968 | — | — |
| 2022-01-04 | $32.50 | $32.50 | 10,764,332 | — | — |
| 2022-01-03 | $17.63 | $17.63 | 12,104 | — | — |